{"timestamp": "2026-09-28 21:28:42", "data": {"options": [{"option": "TSLA260928C00280000", "bid": 74.15, "bid_size": 53.0, "ask": 78.05, "ask_size": 28.0, "iv": 0.0, "open_interest": 292.0, "volume": 118.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 77.3012, "change": -14.07, "open": 82.84, "high": 82.84, "low": 77.58, "tick": "down", "last_trade_price": 77.58, "last_trade_time": "2026-09-28T15:35:25", "percent_change": -15.3519, "prev_day_close": 91.6500015258789}, {"option": "TSLA260928P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 350.0, "iv": 0.0, "open_interest": 902.0, "volume": 2.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T09:30:15", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "TSLA260928C00285000", "bid": 68.95, "bid_size": 25.0, "ask": 73.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 64.0, "volume": 458.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 72.3014, "change": -14.36, "open": 77.91, "high": 77.91, "low": 72.29, "tick": "down", "last_trade_price": 72.29, "last_trade_time": "2026-09-28T15:19:26", "percent_change": -16.5724, "prev_day_close": 86.6500015258789}, {"option": "TSLA260928P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 350.0, "iv": 0.0, "open_interest": 2279.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T15:14:10", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA260928C00290000", "bid": 64.1, "bid_size": 14.0, "ask": 68.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 55.0, "volume": 1025.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 67.4121, "change": -14.44, "open": 72.96, "high": 72.96, "low": 67.31, "tick": "down", "last_trade_price": 67.31, "last_trade_time": "2026-09-28T15:19:26", "percent_change": -17.6636, "prev_day_close": 81.75}, {"option": "TSLA260928P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 350.0, "iv": 0.0, "open_interest": 321.0, "volume": 1.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T09:32:36", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "TSLA260928C00295000", "bid": 59.05, "bid_size": 32.0, "ask": 63.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 31.0, "volume": 1259.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 62.3017, "change": -13.985, "open": 67.75, "high": 68.03, "low": 62.4, "tick": "up", "last_trade_price": 62.79, "last_trade_time": "2026-09-28T15:20:38", "percent_change": -18.2156, "prev_day_close": 76.7750015258789}, {"option": "TSLA260928P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 350.0, "iv": 8.1737, "open_interest": 381.0, "volume": 106.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:51:17", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "TSLA260928C00300000", "bid": 53.95, "bid_size": 17.0, "ask": 61.35, "ask_size": 18.0, "iv": 0.0, "open_interest": 7.0, "volume": 884.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 57.3019, "change": -12.795, "open": 67.65, "high": 67.65, "low": 57.45, "tick": "down", "last_trade_price": 58.18, "last_trade_time": "2026-09-28T15:42:29", "percent_change": -18.0275, "prev_day_close": 70.9749984741211}, {"option": "TSLA260928P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 250.0, "iv": 7.5069, "open_interest": 761.0, "volume": 9.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:52:33", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA260928C00305000", "bid": 48.95, "bid_size": 11.0, "ask": 56.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 25.0, "volume": 965.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 52.3021, "change": -12.445, "open": 62.19, "high": 62.19, "low": 52.9, "tick": "up", "last_trade_price": 54.03, "last_trade_time": "2026-09-28T15:24:25", "percent_change": -18.7213, "prev_day_close": 66.4750022888184}, {"option": "TSLA260928P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 57.0, "iv": 6.8475, "open_interest": 374.0, "volume": 7.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T10:19:15", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "TSLA260928C00307500", "bid": 46.65, "bid_size": 11.0, "ask": 53.85, "ask_size": 36.0, "iv": 0.0, "open_interest": 28.0, "volume": 1232.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 49.8022, "change": -13.86, "open": 59.74, "high": 59.74, "low": 50.3, "tick": "up", "last_trade_price": 50.34, "last_trade_time": "2026-09-28T15:12:38", "percent_change": -21.5888, "prev_day_close": 64.2000007629394}, {"option": "TSLA260928P00307500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 57.0, "iv": 6.5204, "open_interest": 1827.0, "volume": 5.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T09:31:53", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "TSLA260928C00310000", "bid": 44.15, "bid_size": 52.0, "ask": 51.3, "ask_size": 52.0, "iv": 0.0, "open_interest": 24.0, "volume": 1036.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 47.3023, "change": -12.955, "open": 57.15, "high": 57.15, "low": 47.82, "tick": "up", "last_trade_price": 48.52, "last_trade_time": "2026-09-28T15:24:04", "percent_change": -21.0736, "prev_day_close": 61.4750003814697}, {"option": "TSLA260928P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 57.0, "iv": 6.1949, "open_interest": 309.0, "volume": 2.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 0.0023, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T11:26:57", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "TSLA260928C00312500", "bid": 42.6, "bid_size": 26.0, "ask": 48.85, "ask_size": 29.0, "iv": 0.0, "open_interest": 36.0, "volume": 719.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 44.8024, "change": -13.06, "open": 54.7, "high": 54.7, "low": 45.45, "tick": "up", "last_trade_price": 46.04, "last_trade_time": "2026-09-28T15:24:04", "percent_change": -22.0981, "prev_day_close": 59.0999984741211}, {"option": "TSLA260928P00312500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 57.0, "iv": 5.8709, "open_interest": 210.0, "volume": 17.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:50:03", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "TSLA260928C00315000", "bid": 40.2, "bid_size": 46.0, "ask": 45.2, "ask_size": 48.0, "iv": 0.0, "open_interest": 54.0, "volume": 678.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 42.3025, "change": -14.24, "open": 52.22, "high": 52.22, "low": 42.46, "tick": "down", "last_trade_price": 42.46, "last_trade_time": "2026-09-28T15:21:19", "percent_change": -25.1146, "prev_day_close": 56.6999988555908}, {"option": "TSLA260928P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 57.0, "iv": 5.5484, "open_interest": 4116.0, "volume": 417.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T15:33:08", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "TSLA260928C00317500", "bid": 36.55, "bid_size": 27.0, "ask": 42.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 18.0, "volume": 549.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 39.8026, "change": -14.24, "open": 49.77, "high": 49.77, "low": 39.96, "tick": "down", "last_trade_price": 39.96, "last_trade_time": "2026-09-28T15:21:19", "percent_change": -26.2731, "prev_day_close": 54.2000007629394}, {"option": "TSLA260928P00317500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 57.0, "iv": 5.2271, "open_interest": 33.0, "volume": 434.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": -0.04, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T10:15:38", "percent_change": -80.0, "prev_day_close": 0.0499999988824129}, {"option": "TSLA260928C00320000", "bid": 35.2, "bid_size": 15.0, "ask": 40.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 32.0, "volume": 146.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 37.3027, "change": -14.015, "open": 46.77, "high": 46.77, "low": 37.81, "tick": "down", "last_trade_price": 37.81, "last_trade_time": "2026-09-28T15:14:29", "percent_change": -27.0429, "prev_day_close": 51.8249988555908}, {"option": "TSLA260928P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 57.0, "iv": 4.907, "open_interest": 270.0, "volume": 257.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 0.0027, "change": -0.04, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:27:25", "percent_change": -80.0, "prev_day_close": 0.0499999988824129}, {"option": "TSLA260928C00322500", "bid": 31.55, "bid_size": 21.0, "ask": 38.6, "ask_size": 41.0, "iv": 7.5348, "open_interest": 26.0, "volume": 87.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 34.8029, "change": -13.94, "open": 44.32, "high": 44.32, "low": 35.31, "tick": "down", "last_trade_price": 35.31, "last_trade_time": "2026-09-28T15:14:33", "percent_change": -28.3046, "prev_day_close": 49.25}, {"option": "TSLA260928P00322500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 59.0, "iv": 4.588, "open_interest": 83.0, "volume": 1727.0, "delta": -0.0009, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 0.0029, "change": -0.045, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T11:52:47", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "TSLA260928C00325000", "bid": 29.05, "bid_size": 38.0, "ask": 36.35, "ask_size": 53.0, "iv": 7.5875, "open_interest": 30.0, "volume": 220.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.0001, "theta": -0.003, "rho": 0.0, "theo": 32.303, "change": -13.68, "open": 41.83, "high": 41.88, "low": 32.78, "tick": "up", "last_trade_price": 32.82, "last_trade_time": "2026-09-28T15:13:56", "percent_change": -29.4194, "prev_day_close": 46.5}, {"option": "TSLA260928P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 59.0, "iv": 4.2699, "open_interest": 797.0, "volume": 2642.0, "delta": -0.001, "gamma": 0.0003, "vega": 0.0001, "theta": -0.003, "rho": 0.0, "theo": 0.003, "change": -0.055, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:41:02", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "TSLA260928C00327500", "bid": 29.1, "bid_size": 41.0, "ask": 33.85, "ask_size": 41.0, "iv": 0.0, "open_interest": 34.0, "volume": 220.0, "delta": 0.9988, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0031, "rho": 0.0, "theo": 29.8031, "change": -13.945, "open": 39.43, "high": 39.43, "low": 30.2, "tick": "no_change", "last_trade_price": 30.33, "last_trade_time": "2026-09-28T15:13:23", "percent_change": -31.4963, "prev_day_close": 44.2750015258789}, {"option": "TSLA260928P00327500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 59.0, "iv": 3.9526, "open_interest": 193.0, "volume": 351.0, "delta": -0.0012, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0031, "rho": 0.0, "theo": 0.0031, "change": -0.06, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:23:00", "percent_change": -85.7143, "prev_day_close": 0.0699999984353781}, {"option": "TSLA260928C00330000", "bid": 25.2, "bid_size": 41.0, "ask": 29.95, "ask_size": 33.0, "iv": 6.1126, "open_interest": 40.0, "volume": 53.0, "delta": 0.9987, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 27.3032, "change": -14.0, "open": 33.25, "high": 33.25, "low": 27.6, "tick": "no_change", "last_trade_price": 27.6, "last_trade_time": "2026-09-28T15:09:57", "percent_change": -33.6538, "prev_day_close": 41.6000003814697}, {"option": "TSLA260928P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 64.0, "iv": 3.6357, "open_interest": 623.0, "volume": 925.0, "delta": -0.0013, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 0.0032, "change": -0.065, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:15:00", "percent_change": -86.6667, "prev_day_close": 0.0749999992549419}, {"option": "TSLA260928C00332500", "bid": 23.05, "bid_size": 41.0, "ask": 27.45, "ask_size": 41.0, "iv": 6.2428, "open_interest": 5.0, "volume": 23.0, "delta": 0.9986, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0034, "rho": 0.0, "theo": 24.8034, "change": -12.1, "open": 28.95, "high": 28.95, "low": 26.95, "tick": "no_change", "last_trade_price": 27.2, "last_trade_time": "2026-09-28T14:18:23", "percent_change": -30.7888, "prev_day_close": 39.2999992370606}, {"option": "TSLA260928P00332500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 59.0, "iv": 3.3191, "open_interest": 699.0, "volume": 1634.0, "delta": -0.0014, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0034, "rho": 0.0, "theo": 0.0034, "change": -0.075, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:12:28", "percent_change": -88.2353, "prev_day_close": 0.0850000008940697}, {"option": "TSLA260928C00335000", "bid": 20.7, "bid_size": 24.0, "ask": 24.95, "ask_size": 29.0, "iv": 5.9366, "open_interest": 39.0, "volume": 20.0, "delta": 0.9984, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0035, "rho": 0.0, "theo": 22.3035, "change": -12.15, "open": 31.08, "high": 31.08, "low": 24.45, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-09-28T13:08:31", "percent_change": -33.1967, "prev_day_close": 36.6000003814697}, {"option": "TSLA260928P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 59.0, "iv": 3.0026, "open_interest": 741.0, "volume": 2107.0, "delta": -0.0016, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0035, "rho": 0.0, "theo": 0.0035, "change": -0.085, "open": 0.05, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T12:56:34", "percent_change": -89.4737, "prev_day_close": 0.0950000025331974}, {"option": "TSLA260928C00337500", "bid": 18.7, "bid_size": 26.0, "ask": 21.0, "ask_size": 26.0, "iv": 3.4969, "open_interest": 3.0, "volume": 36.0, "delta": 0.9981, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0036, "rho": 0.0, "theo": 19.8036, "change": -12.4, "open": 29.9, "high": 29.9, "low": 21.7, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-09-28T13:34:30", "percent_change": -36.3636, "prev_day_close": 34.1000003814697}, {"option": "TSLA260928P00337500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 59.0, "iv": 2.6857, "open_interest": 440.0, "volume": 460.0, "delta": -0.0019, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0036, "rho": 0.0, "theo": 0.0036, "change": -0.09, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T12:29:36", "percent_change": -90.0, "prev_day_close": 0.100000001490116}, {"option": "TSLA260928C00340000", "bid": 16.65, "bid_size": 34.0, "ask": 19.95, "ask_size": 29.0, "iv": 5.8273, "open_interest": 56.0, "volume": 78.0, "delta": 0.9978, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0038, "rho": 0.0, "theo": 17.3038, "change": -12.25, "open": 22.67, "high": 22.74, "low": 19.1, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-09-28T14:46:01", "percent_change": -39.075, "prev_day_close": 31.3500003814697}, {"option": "TSLA260928P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 70.0, "iv": 2.3683, "open_interest": 867.0, "volume": 1684.0, "delta": -0.0022, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0038, "rho": 0.0, "theo": 0.0038, "change": -0.095, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:55:21", "percent_change": -90.4762, "prev_day_close": 0.105000000447035}, {"option": "TSLA260928C00342500", "bid": 13.75, "bid_size": 11.0, "ask": 17.45, "ask_size": 38.0, "iv": 4.8666, "open_interest": 16.0, "volume": 153.0, "delta": 0.9974, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0039, "rho": 0.0, "theo": 14.8039, "change": -13.95, "open": 21.15, "high": 21.15, "low": 15.7, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-09-28T15:01:53", "percent_change": -47.0489, "prev_day_close": 29.6499996185303}, {"option": "TSLA260928P00342500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 59.0, "iv": 2.0496, "open_interest": 398.0, "volume": 1449.0, "delta": -0.0026, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0039, "rho": 0.0, "theo": 0.0039, "change": -0.105, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:53:14", "percent_change": -91.3043, "prev_day_close": 0.114999998360872}, {"option": "TSLA260928C00345000", "bid": 11.65, "bid_size": 16.0, "ask": 13.5, "ask_size": 35.0, "iv": 3.1878, "open_interest": 25.0, "volume": 198.0, "delta": 0.9969, "gamma": 0.002, "vega": 0.0002, "theta": -0.0041, "rho": 0.0, "theo": 12.3041, "change": -13.45, "open": 17.69, "high": 17.69, "low": 12.76, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-09-28T15:43:31", "percent_change": -50.6591, "prev_day_close": 26.5500001907349}, {"option": "TSLA260928P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 58.0, "iv": 1.7288, "open_interest": 512.0, "volume": 1382.0, "delta": -0.0031, "gamma": 0.002, "vega": 0.0002, "theta": -0.0041, "rho": 0.0, "theo": 0.0041, "change": -0.115, "open": 0.12, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:31:43", "percent_change": -92.0, "prev_day_close": 0.12499999627471}, {"option": "TSLA260928C00347500", "bid": 8.05, "bid_size": 30.0, "ask": 12.45, "ask_size": 35.0, "iv": 3.0495, "open_interest": 13.0, "volume": 260.0, "delta": 0.9962, "gamma": 0.0031, "vega": 0.0003, "theta": -0.0043, "rho": 0.0, "theo": 9.8043, "change": -14.855, "open": 15.2, "high": 15.2, "low": 10.19, "tick": "up", "last_trade_price": 10.42, "last_trade_time": "2026-09-28T15:38:59", "percent_change": -58.7735, "prev_day_close": 25.2749996185303}, {"option": "TSLA260928P00347500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 42.0, "iv": 1.405, "open_interest": 1155.0, "volume": 3050.0, "delta": -0.0038, "gamma": 0.0031, "vega": 0.0003, "theta": -0.0043, "rho": 0.0, "theo": 0.0043, "change": -0.125, "open": 0.12, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:54:41", "percent_change": -92.5926, "prev_day_close": 0.134999997913837}, {"option": "TSLA260928C00350000", "bid": 7.15, "bid_size": 15.0, "ask": 7.8, "ask_size": 20.0, "iv": 1.9096, "open_interest": 96.0, "volume": 2356.0, "delta": 0.995, "gamma": 0.0051, "vega": 0.0004, "theta": -0.0044, "rho": 0.0, "theo": 7.3044, "change": -14.115, "open": 17.5, "high": 18.15, "low": 7.3, "tick": "up", "last_trade_price": 7.56, "last_trade_time": "2026-09-28T15:57:38", "percent_change": -65.1211, "prev_day_close": 21.6749992370605}, {"option": "TSLA260928P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 147.0, "iv": 1.0765, "open_interest": 1008.0, "volume": 7342.0, "delta": -0.005, "gamma": 0.0051, "vega": 0.0004, "theta": -0.0044, "rho": 0.0, "theo": 0.0044, "change": -0.145, "open": 0.14, "high": 0.18, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:59:49", "percent_change": -93.5484, "prev_day_close": 0.155000001192093}, {"option": "TSLA260928C00352500", "bid": 4.3, "bid_size": 23.0, "ask": 5.7, "ask_size": 53.0, "iv": 1.4428, "open_interest": 39.0, "volume": 1237.0, "delta": 0.9927, "gamma": 0.0102, "vega": 0.0006, "theta": -0.0046, "rho": 0.0, "theo": 4.8046, "change": -13.9, "open": 13.25, "high": 14.99, "low": 4.69, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-28T15:57:43", "percent_change": -73.3509, "prev_day_close": 18.9499998092651}, {"option": "TSLA260928P00352500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 51.0, "iv": 0.74, "open_interest": 1073.0, "volume": 12379.0, "delta": -0.0073, "gamma": 0.0102, "vega": 0.0006, "theta": -0.0046, "rho": 0.0, "theo": 0.0046, "change": -0.175, "open": 0.18, "high": 0.3, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:51:13", "percent_change": -94.5946, "prev_day_close": 0.185000002384186}, {"option": "TSLA260928C00355000", "bid": 2.2, "bid_size": 23.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.6872, "open_interest": 79.0, "volume": 12420.0, "delta": 0.9782, "gamma": 0.0454, "vega": 0.0015, "theta": -0.0091, "rho": 0.0, "theo": 2.3091, "change": -14.2, "open": 13.7, "high": 13.7, "low": 1.85, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-28T15:59:59", "percent_change": -85.0299, "prev_day_close": 16.6999998092651}, {"option": "TSLA260928P00355000", "bid": 0.01, "bid_size": 180.0, "ask": 0.02, "ask_size": 77.0, "iv": 0.459, "open_interest": 1504.0, "volume": 61370.0, "delta": -0.0217, "gamma": 0.0454, "vega": 0.0015, "theta": -0.0091, "rho": 0.0, "theo": 0.0091, "change": -0.215, "open": 0.21, "high": 0.54, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:59:57", "percent_change": -95.5556, "prev_day_close": 0.225000001490116}, {"option": "TSLA260928C00357500", "bid": 0.25, "bid_size": 5.0, "ask": 0.29, "ask_size": 3.0, "iv": 0.33, "open_interest": 439.0, "volume": 38694.0, "delta": 0.4063, "gamma": 0.4621, "vega": 0.0105, "theta": -0.2447, "rho": 0.0, "theo": 0.2447, "change": -14.035, "open": 8.0, "high": 9.8, "low": 0.13, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-28T15:59:59", "percent_change": -97.9756, "prev_day_close": 14.3249998092651}, {"option": "TSLA260928P00357500", "bid": 0.4, "bid_size": 4.0, "ask": 0.56, "ask_size": 20.0, "iv": 0.3395, "open_interest": 2750.0, "volume": 145009.0, "delta": -0.5937, "gamma": 0.4621, "vega": 0.0105, "theta": -0.2447, "rho": 0.0, "theo": 0.4447, "change": 0.105, "open": 0.25, "high": 1.07, "low": 0.09, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-09-28T15:59:59", "percent_change": 34.4262, "prev_day_close": 0.305000007152557}, {"option": "TSLA260928C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 755.0, "iv": 0.4426, "open_interest": 807.0, "volume": 193307.0, "delta": 0.0126, "gamma": 0.0271, "vega": 0.0009, "theta": -0.0051, "rho": 0.0, "theo": 0.0051, "change": -12.04, "open": 8.47, "high": 9.0, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:59:18", "percent_change": -99.917, "prev_day_close": 12.0500001907349}, {"option": "TSLA260928P00360000", "bid": 2.53, "bid_size": 11.0, "ask": 2.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 4471.0, "volume": 185606.0, "delta": -0.9874, "gamma": 0.0271, "vega": 0.0009, "theta": -0.0051, "rho": 0.0, "theo": 2.7051, "change": 2.25, "open": 0.46, "high": 3.25, "low": 0.35, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-28T15:59:55", "percent_change": 500.0, "prev_day_close": 0.450000002980232}, {"option": "TSLA260928C00362500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 301.0, "iv": 0.7831, "open_interest": 550.0, "volume": 162124.0, "delta": 0.0061, "gamma": 0.0084, "vega": 0.0005, "theta": -0.0039, "rho": 0.0, "theo": 0.0039, "change": -9.89, "open": 8.75, "high": 8.75, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:58:58", "percent_change": -99.899, "prev_day_close": 9.90000009536743}, {"option": "TSLA260928P00362500", "bid": 4.9, "bid_size": 41.0, "ask": 5.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 2493.0, "volume": 63394.0, "delta": -0.9939, "gamma": 0.0084, "vega": 0.0005, "theta": -0.0039, "rho": 0.0, "theo": 5.2039, "change": 4.135, "open": 2.09, "high": 5.75, "low": 0.66, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-09-28T15:59:09", "percent_change": 586.525, "prev_day_close": 0.7049999833107}, {"option": "TSLA260928C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 218.0, "iv": 1.1054, "open_interest": 1242.0, "volume": 125433.0, "delta": 0.0044, "gamma": 0.0044, "vega": 0.0004, "theta": -0.0038, "rho": 0.0, "theo": 0.0038, "change": -7.81, "open": 5.05, "high": 5.6, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T15:55:07", "percent_change": -99.4904, "prev_day_close": 7.85000014305115}, {"option": "TSLA260928P00365000", "bid": 7.5, "bid_size": 25.0, "ask": 8.9, "ask_size": 82.0, "iv": 2.5961, "open_interest": 2425.0, "volume": 39413.0, "delta": -0.9956, "gamma": 0.0044, "vega": 0.0004, "theta": -0.0038, "rho": 0.0, "theo": 7.7038, "change": 6.37, "open": 1.5, "high": 8.15, "low": 1.22, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-28T15:59:20", "percent_change": 563.717, "prev_day_close": 1.12999999523163}, {"option": "TSLA260928C00367500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 274.0, "iv": 1.4161, "open_interest": 1208.0, "volume": 114424.0, "delta": 0.0034, "gamma": 0.0028, "vega": 0.0003, "theta": -0.0037, "rho": 0.0, "theo": 0.0037, "change": -6.015, "open": 4.6, "high": 4.6, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:58:46", "percent_change": -99.834, "prev_day_close": 6.02499985694885}, {"option": "TSLA260928P00367500", "bid": 9.7, "bid_size": 53.0, "ask": 10.7, "ask_size": 53.0, "iv": 0.8618, "open_interest": 1680.0, "volume": 9475.0, "delta": -0.9966, "gamma": 0.0028, "vega": 0.0003, "theta": -0.0037, "rho": 0.0, "theo": 10.2037, "change": 8.445, "open": 2.5, "high": 10.59, "low": 2.11, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-09-28T15:59:39", "percent_change": 467.867, "prev_day_close": 1.80500000715256}, {"option": "TSLA260928C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 242.0, "iv": 1.7181, "open_interest": 2312.0, "volume": 62312.0, "delta": 0.0028, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0036, "rho": 0.0, "theo": 0.0036, "change": -4.465, "open": 2.62, "high": 3.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:57:56", "percent_change": -99.7765, "prev_day_close": 4.47500014305115}, {"option": "TSLA260928P00370000", "bid": 12.15, "bid_size": 82.0, "ask": 12.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 2877.0, "volume": 4466.0, "delta": -0.9972, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0036, "rho": 0.0, "theo": 12.7035, "change": 9.57, "open": 4.0, "high": 13.09, "low": 3.1, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-09-28T15:59:14", "percent_change": 348.0, "prev_day_close": 2.75}, {"option": "TSLA260928C00372500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 260.0, "iv": 2.0131, "open_interest": 3354.0, "volume": 22808.0, "delta": 0.0023, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0034, "rho": 0.0, "theo": 0.0034, "change": -3.18, "open": 1.71, "high": 1.75, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T15:57:19", "percent_change": -99.375, "prev_day_close": 3.20000004768372}, {"option": "TSLA260928P00372500", "bid": 14.5, "bid_size": 66.0, "ask": 15.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 1494.0, "volume": 1250.0, "delta": -0.9977, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0034, "rho": 0.0, "theo": 15.2034, "change": 10.81, "open": 5.59, "high": 15.49, "low": 4.1, "tick": "up", "last_trade_price": 14.81, "last_trade_time": "2026-09-28T15:57:05", "percent_change": 270.25, "prev_day_close": 4.00000011920929}, {"option": "TSLA260928C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 164.0, "iv": 2.3021, "open_interest": 3674.0, "volume": 19080.0, "delta": 0.002, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0033, "rho": 0.0, "theo": 0.0033, "change": -2.19, "open": 0.23, "high": 1.22, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T15:58:36", "percent_change": -99.095, "prev_day_close": 2.21000003814697}, {"option": "TSLA260928P00375000", "bid": 17.05, "bid_size": 42.0, "ask": 17.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 1799.0, "volume": 1054.0, "delta": -0.998, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0033, "rho": 0.0, "theo": 17.7033, "change": 12.0, "open": 6.79, "high": 17.85, "low": 6.79, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-09-28T15:59:20", "percent_change": 218.182, "prev_day_close": 5.5}, {"option": "TSLA260928C00377500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 138.0, "iv": 2.5859, "open_interest": 2431.0, "volume": 7068.0, "delta": 0.0018, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 0.0032, "change": -1.47, "open": 0.62, "high": 1.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:56:10", "percent_change": -99.3243, "prev_day_close": 1.48000001907349}, {"option": "TSLA260928P00377500", "bid": 19.5, "bid_size": 60.0, "ask": 20.8, "ask_size": 57.0, "iv": 0.0, "open_interest": 1507.0, "volume": 138.0, "delta": -0.9982, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 20.2032, "change": 12.745, "open": 10.4, "high": 20.15, "low": 10.05, "tick": "no_change", "last_trade_price": 20.02, "last_trade_time": "2026-09-28T15:51:47", "percent_change": 175.189, "prev_day_close": 7.27499985694885}, {"option": "TSLA260928C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1464.0, "iv": 2.8651, "open_interest": 6527.0, "volume": 13141.0, "delta": 0.0016, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0031, "rho": 0.0, "theo": 0.0031, "change": -0.945, "open": 0.25, "high": 0.41, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:59:08", "percent_change": -98.9529, "prev_day_close": 0.9549999833107}, {"option": "TSLA260928P00380000", "bid": 22.05, "bid_size": 41.0, "ask": 22.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 1713.0, "volume": 618.0, "delta": -0.9984, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0031, "rho": 0.0, "theo": 22.7031, "change": 13.115, "open": 12.5, "high": 23.1, "low": 12.11, "tick": "up", "last_trade_price": 22.34, "last_trade_time": "2026-09-28T15:58:17", "percent_change": 142.168, "prev_day_close": 9.22499990463257}, {"option": "TSLA260928C00382500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 113.0, "iv": 3.14, "open_interest": 3691.0, "volume": 6733.0, "delta": 0.0014, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0031, "rho": 0.0, "theo": 0.0031, "change": -0.6, "open": 0.24, "high": 0.24, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:52:10", "percent_change": -98.3607, "prev_day_close": 0.610000014305115}, {"option": "TSLA260928P00382500", "bid": 24.25, "bid_size": 41.0, "ask": 26.6, "ask_size": 57.0, "iv": 5.1238, "open_interest": 355.0, "volume": 87.0, "delta": -0.9986, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0031, "rho": 0.0, "theo": 25.203, "change": 13.09, "open": 15.45, "high": 24.65, "low": 15.45, "tick": "no_change", "last_trade_price": 24.54, "last_trade_time": "2026-09-28T15:23:25", "percent_change": 114.323, "prev_day_close": 11.4499998092651}, {"option": "TSLA260928C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 201.0, "iv": 3.411, "open_interest": 5543.0, "volume": 7418.0, "delta": 0.0013, "gamma": 0.0005, "vega": 0.0001, "theta": -0.003, "rho": 0.0, "theo": 0.003, "change": -0.38, "open": 0.16, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:57:52", "percent_change": -97.4359, "prev_day_close": 0.390000000596046}, {"option": "TSLA260928P00385000", "bid": 26.3, "bid_size": 63.0, "ask": 28.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 436.0, "volume": 213.0, "delta": -0.9987, "gamma": 0.0005, "vega": 0.0001, "theta": -0.003, "rho": 0.0, "theo": 27.703, "change": 13.515, "open": 17.6, "high": 27.21, "low": 17.6, "tick": "up", "last_trade_price": 27.04, "last_trade_time": "2026-09-28T15:49:03", "percent_change": 99.9261, "prev_day_close": 13.5250000953674}, {"option": "TSLA260928C00387500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 153.0, "iv": 3.6782, "open_interest": 2058.0, "volume": 2886.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0029, "rho": 0.0, "theo": 0.0029, "change": -0.245, "open": 0.05, "high": 0.18, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:38:45", "percent_change": -96.0784, "prev_day_close": 0.254999995231628}, {"option": "TSLA260928P00387500", "bid": 28.7, "bid_size": 41.0, "ask": 32.15, "ask_size": 57.0, "iv": 5.9035, "open_interest": 283.0, "volume": 35.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0029, "rho": 0.0, "theo": 30.2029, "change": 13.64, "open": 21.5, "high": 29.79, "low": 21.5, "tick": "up", "last_trade_price": 29.64, "last_trade_time": "2026-09-28T15:47:57", "percent_change": 85.25, "prev_day_close": 16.0}, {"option": "TSLA260928C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 88.0, "iv": 3.9421, "open_interest": 9733.0, "volume": 9000.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": -0.165, "open": 0.07, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:25:35", "percent_change": -94.2857, "prev_day_close": 0.175000004470348}, {"option": "TSLA260928P00390000", "bid": 30.7, "bid_size": 45.0, "ask": 33.95, "ask_size": 59.0, "iv": 0.0, "open_interest": 155.0, "volume": 161.0, "delta": -0.9989, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 32.7028, "change": 13.16, "open": 25.0, "high": 32.4, "low": 23.5, "tick": "down", "last_trade_price": 31.86, "last_trade_time": "2026-09-28T15:47:57", "percent_change": 70.3743, "prev_day_close": 18.6999998092651}, {"option": "TSLA260928C00392500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 80.0, "iv": 4.2027, "open_interest": 1432.0, "volume": 1395.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 0.0027, "change": -0.115, "open": 0.06, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:39:15", "percent_change": -92.0, "prev_day_close": 0.12499999627471}, {"option": "TSLA260928P00392500", "bid": 33.1, "bid_size": 14.0, "ask": 37.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 48.0, "volume": 7.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 35.2027, "change": 12.345, "open": 33.41, "high": 33.41, "low": 33.32, "tick": "down", "last_trade_price": 33.32, "last_trade_time": "2026-09-28T14:55:55", "percent_change": 58.8558, "prev_day_close": 20.9750003814697}, {"option": "TSLA260928C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 95.0, "iv": 4.4603, "open_interest": 2946.0, "volume": 3485.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": -0.085, "open": 0.05, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:30:27", "percent_change": -89.4737, "prev_day_close": 0.0950000025331974}, {"option": "TSLA260928P00395000", "bid": 35.4, "bid_size": 25.0, "ask": 39.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 13.0, "volume": 9.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 37.7026, "change": 12.56, "open": 28.22, "high": 36.08, "low": 28.22, "tick": "down", "last_trade_price": 35.96, "last_trade_time": "2026-09-28T14:46:17", "percent_change": 53.6752, "prev_day_close": 23.4000005722046}, {"option": "TSLA260928C00397500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 54.0, "iv": 4.715, "open_interest": 1651.0, "volume": 3904.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": -0.065, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T14:43:12", "percent_change": -86.6667, "prev_day_close": 0.0749999992549419}, {"option": "TSLA260928P00397500", "bid": 38.2, "bid_size": 11.0, "ask": 42.45, "ask_size": 53.0, "iv": 6.7384, "open_interest": 24.0, "volume": 13.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 40.2025, "change": 13.77, "open": 34.14, "high": 39.62, "low": 34.14, "tick": "up", "last_trade_price": 39.62, "last_trade_time": "2026-09-28T15:30:04", "percent_change": 53.2689, "prev_day_close": 25.8499994277954}, {"option": "TSLA260928C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 98.0, "iv": 4.9669, "open_interest": 8375.0, "volume": 5947.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": -0.055, "open": 0.05, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:28:14", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "TSLA260928P00400000", "bid": 41.1, "bid_size": 53.0, "ask": 44.8, "ask_size": 60.0, "iv": 7.8791, "open_interest": 132.0, "volume": 191.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 42.7025, "change": 14.13, "open": 32.4, "high": 42.68, "low": 32.4, "tick": "up", "last_trade_price": 42.68, "last_trade_time": "2026-09-28T15:51:38", "percent_change": 49.4921, "prev_day_close": 28.5500001907349}, {"option": "TSLA260928C00402500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 55.0, "iv": 5.2161, "open_interest": 1242.0, "volume": 549.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": -0.045, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T14:34:22", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "TSLA260928P00402500", "bid": 42.6, "bid_size": 29.0, "ask": 47.65, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 15.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 45.2024, "change": 11.99, "open": 38.93, "high": 42.99, "low": 38.93, "tick": "up", "last_trade_price": 42.99, "last_trade_time": "2026-09-28T13:09:35", "percent_change": 38.6774, "prev_day_close": 30.9999990463257}, {"option": "TSLA260928C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 54.0, "iv": 5.4628, "open_interest": 1900.0, "volume": 1406.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0023, "rho": 0.0, "theo": 0.0023, "change": -0.045, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T13:24:37", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "TSLA260928P00405000", "bid": 45.0, "bid_size": 30.0, "ask": 50.25, "ask_size": 26.0, "iv": 0.0, "open_interest": 4.0, "volume": 31.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0023, "rho": 0.0, "theo": 47.7023, "change": 12.94, "open": 43.15, "high": 45.93, "low": 42.49, "tick": "down", "last_trade_price": 45.34, "last_trade_time": "2026-09-28T14:06:12", "percent_change": 39.9383, "prev_day_close": 32.3999996185303}, {"option": "TSLA260928C00407500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 54.0, "iv": 5.707, "open_interest": 204.0, "volume": 2141.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.0023, "change": -0.04, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:02:49", "percent_change": -80.0, "prev_day_close": 0.0499999988824129}, {"option": "TSLA260928P00407500", "bid": 49.35, "bid_size": 14.0, "ask": 50.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 3.0, "volume": 20.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 50.2022, "change": 12.325, "open": 45.76, "high": 48.21, "low": 45.76, "tick": "down", "last_trade_price": 48.05, "last_trade_time": "2026-09-28T13:45:59", "percent_change": 34.4996, "prev_day_close": 35.7250003814697}, {"option": "TSLA260928C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 54.0, "iv": 5.9488, "open_interest": 2963.0, "volume": 748.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": -0.045, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T13:27:17", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "TSLA260928P00410000", "bid": 52.4, "bid_size": 15.0, "ask": 54.75, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 36.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 52.7022, "change": 11.835, "open": 48.75, "high": 50.6, "low": 48.0, "tick": "down", "last_trade_price": 50.41, "last_trade_time": "2026-09-28T14:04:31", "percent_change": 30.6805, "prev_day_close": 38.5749988555908}, {"option": "TSLA260928C00412500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 54.0, "iv": 6.1883, "open_interest": 295.0, "volume": 274.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": -0.035, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T12:00:56", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "TSLA260928P00412500", "bid": 54.65, "bid_size": 11.0, "ask": 56.85, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 28.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 55.2021, "change": 10.17, "open": 51.2, "high": 53.0, "low": 50.08, "tick": "up", "last_trade_price": 51.17, "last_trade_time": "2026-09-28T12:33:51", "percent_change": 24.8049, "prev_day_close": 41.0}, {"option": "TSLA260928C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 59.0, "iv": 6.4255, "open_interest": 1553.0, "volume": 466.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 0.0021, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:04:49", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "TSLA260928P00415000", "bid": 57.4, "bid_size": 21.0, "ask": 60.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 36.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 57.7021, "change": 12.3, "open": 53.7, "high": 55.8, "low": 52.54, "tick": "no_change", "last_trade_price": 55.8, "last_trade_time": "2026-09-28T13:52:07", "percent_change": 28.2759, "prev_day_close": 43.5}, {"option": "TSLA260928C00417500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 54.0, "iv": 6.6605, "open_interest": 473.0, "volume": 199.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T10:32:51", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "TSLA260928P00417500", "bid": 59.5, "bid_size": 11.0, "ask": 63.55, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 15.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 60.202, "change": 12.075, "open": 57.84, "high": 58.15, "low": 56.36, "tick": "up", "last_trade_price": 58.15, "last_trade_time": "2026-09-28T14:06:49", "percent_change": 26.2073, "prev_day_close": 46.0750007629394}, {"option": "TSLA260928C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 65.0, "iv": 6.8934, "open_interest": 9425.0, "volume": 378.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T13:11:33", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "TSLA260928P00420000", "bid": 60.9, "bid_size": 27.0, "ask": 63.35, "ask_size": 41.0, "iv": 0.0, "open_interest": 2.0, "volume": 39.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 62.7019, "change": 14.07, "open": 58.7, "high": 62.57, "low": 58.2, "tick": "up", "last_trade_price": 62.57, "last_trade_time": "2026-09-28T15:19:15", "percent_change": 29.0103, "prev_day_close": 48.5}, {"option": "TSLA260928C00422500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 54.0, "iv": 7.1242, "open_interest": 702.0, "volume": 2191.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": -0.035, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:01:18", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "TSLA260928P00422500", "bid": 64.4, "bid_size": 41.0, "ask": 65.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 69.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 65.2019, "change": 13.755, "open": 54.89, "high": 65.08, "low": 54.8, "tick": "down", "last_trade_price": 64.83, "last_trade_time": "2026-09-28T15:32:25", "percent_change": 26.931, "prev_day_close": 51.0750007629394}, {"option": "TSLA260928C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 54.0, "iv": 7.353, "open_interest": 1523.0, "volume": 1687.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": -0.025, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:51:36", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "TSLA260928P00425000", "bid": 67.0, "bid_size": 27.0, "ask": 71.05, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 13.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 67.7018, "change": 12.2, "open": 64.97, "high": 65.85, "low": 62.78, "tick": "down", "last_trade_price": 65.4, "last_trade_time": "2026-09-28T14:04:31", "percent_change": 22.9323, "prev_day_close": 53.2000007629394}, {"option": "TSLA260928C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 54.0, "iv": 7.8048, "open_interest": 1118.0, "volume": 390.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": -0.025, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:50:47", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "TSLA260928P00430000", "bid": 72.35, "bid_size": 29.0, "ask": 75.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 18.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 72.7017, "change": 11.83, "open": 70.41, "high": 70.78, "low": 67.82, "tick": "down", "last_trade_price": 70.43, "last_trade_time": "2026-09-28T14:04:28", "percent_change": 20.1877, "prev_day_close": 58.6000003814697}, {"option": "TSLA260928C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 92.0, "iv": 8.2492, "open_interest": 8407.0, "volume": 4247.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T12:30:38", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "TSLA260928P00435000", "bid": 73.65, "bid_size": 33.0, "ask": 81.05, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 16.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 77.7016, "change": 12.305, "open": 75.34, "high": 75.63, "low": 72.5, "tick": "up", "last_trade_price": 75.63, "last_trade_time": "2026-09-28T14:06:34", "percent_change": 19.4315, "prev_day_close": 63.3249988555908}, {"option": "TSLA260930C00280000", "bid": 76.45, "bid_size": 36.0, "ask": 78.9, "ask_size": 29.0, "iv": 1.5665, "open_interest": 0.0, "volume": 2.0, "delta": 0.9969, "gamma": 0.0003, "vega": 0.0025, "theta": -0.0204, "rho": 0.0153, "theo": 77.4682, "change": -11.19, "open": 83.0, "high": 83.0, "low": 80.41, "tick": "down", "last_trade_price": 80.41, "last_trade_time": "2026-09-28T12:43:40", "percent_change": -12.2162, "prev_day_close": 91.6000022888184}, {"option": "TSLA260930P00280000", "bid": 0.01, "bid_size": 18.0, "ask": 0.03, "ask_size": 8.0, "iv": 1.1726, "open_interest": 741.0, "volume": 1218.0, "delta": -0.0032, "gamma": 0.0003, "vega": 0.0025, "theta": -0.0299, "rho": -0.0001, "theo": 0.0303, "change": -0.04, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T15:55:40", "percent_change": -66.6667, "prev_day_close": 0.0600000005215406}, {"option": "TSLA260930C00285000", "bid": 71.45, "bid_size": 16.0, "ask": 73.9, "ask_size": 16.0, "iv": 1.4661, "open_interest": 0.0, "volume": 4.0, "delta": 0.9964, "gamma": 0.0004, "vega": 0.0029, "theta": -0.024, "rho": 0.0155, "theo": 72.4725, "change": -13.885, "open": 73.08, "high": 73.13, "low": 72.65, "tick": "up", "last_trade_price": 72.69, "last_trade_time": "2026-09-28T15:59:37", "percent_change": -16.0381, "prev_day_close": 86.5750007629394}, {"option": "TSLA260930P00285000", "bid": 0.02, "bid_size": 6.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.1391, "open_interest": 30.0, "volume": 159.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0329, "rho": -0.0001, "theo": 0.0333, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T15:56:15", "percent_change": -71.4286, "prev_day_close": 0.0699999984353781}, {"option": "TSLA260930C00290000", "bid": 66.5, "bid_size": 12.0, "ask": 68.85, "ask_size": 13.0, "iv": 1.3668, "open_interest": 33.0, "volume": 8.0, "delta": 0.9958, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0281, "rho": 0.0158, "theo": 67.4773, "change": -13.89, "open": 69.9, "high": 69.94, "low": 67.71, "tick": "down", "last_trade_price": 67.71, "last_trade_time": "2026-09-28T15:59:37", "percent_change": -17.0221, "prev_day_close": 81.5999984741211}, {"option": "TSLA260930P00290000", "bid": 0.02, "bid_size": 34.0, "ask": 0.04, "ask_size": 11.0, "iv": 1.0593, "open_interest": 37.0, "volume": 519.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0364, "rho": -0.0001, "theo": 0.0369, "change": -0.05, "open": 0.07, "high": 0.07, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T15:36:56", "percent_change": -62.5, "prev_day_close": 0.080000001937151}, {"option": "TSLA260930C00295000", "bid": 61.5, "bid_size": 16.0, "ask": 63.9, "ask_size": 12.0, "iv": 1.2888, "open_interest": 0.0, "volume": 10.0, "delta": 0.995, "gamma": 0.0005, "vega": 0.0038, "theta": -0.033, "rho": 0.016, "theo": 62.4829, "change": -13.88, "open": 64.97, "high": 64.97, "low": 62.72, "tick": "down", "last_trade_price": 62.77, "last_trade_time": "2026-09-28T15:59:25", "percent_change": -18.1083, "prev_day_close": 76.6500015258789}, {"option": "TSLA260930P00295000", "bid": 0.03, "bid_size": 27.0, "ask": 0.04, "ask_size": 12.0, "iv": 0.9966, "open_interest": 412.0, "volume": 710.0, "delta": -0.005, "gamma": 0.0005, "vega": 0.0038, "theta": -0.0406, "rho": -0.0001, "theo": 0.0413, "change": -0.065, "open": 0.07, "high": 0.08, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T15:05:40", "percent_change": -68.4211, "prev_day_close": 0.0950000025331974}, {"option": "TSLA260930C00300000", "bid": 56.5, "bid_size": 15.0, "ask": 59.15, "ask_size": 12.0, "iv": 1.2712, "open_interest": 9.0, "volume": 14.0, "delta": 0.9941, "gamma": 0.0007, "vega": 0.0045, "theta": -0.0388, "rho": 0.0163, "theo": 57.4895, "change": -14.985, "open": 60.54, "high": 60.54, "low": 57.57, "tick": "down", "last_trade_price": 57.79, "last_trade_time": "2026-09-28T15:59:25", "percent_change": -20.5909, "prev_day_close": 72.7750015258789}, {"option": "TSLA260930P00300000", "bid": 0.04, "bid_size": 2.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.9434, "open_interest": 4226.0, "volume": 809.0, "delta": -0.006, "gamma": 0.0007, "vega": 0.0045, "theta": -0.0458, "rho": -0.0001, "theo": 0.0467, "change": -0.06, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T15:59:05", "percent_change": -54.5455, "prev_day_close": 0.109999999403954}, {"option": "TSLA260930C00302500", "bid": 53.85, "bid_size": 19.0, "ask": 56.6, "ask_size": 14.0, "iv": 1.1753, "open_interest": 4.0, "volume": 42.0, "delta": 0.9935, "gamma": 0.0008, "vega": 0.0049, "theta": -0.0421, "rho": 0.0164, "theo": 54.9933, "change": -12.28, "open": 58.11, "high": 58.11, "low": 56.84, "tick": "no_change", "last_trade_price": 56.87, "last_trade_time": "2026-09-28T14:36:23", "percent_change": -17.7585, "prev_day_close": 69.1499977111816}, {"option": "TSLA260930P00302500", "bid": 0.04, "bid_size": 56.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9032, "open_interest": 44.0, "volume": 83.0, "delta": -0.0065, "gamma": 0.0008, "vega": 0.0049, "theta": -0.0488, "rho": -0.0001, "theo": 0.0498, "change": -0.07, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T15:58:44", "percent_change": -58.3333, "prev_day_close": 0.119999997317791}, {"option": "TSLA260930C00305000", "bid": 51.55, "bid_size": 19.0, "ask": 53.9, "ask_size": 23.0, "iv": 1.1098, "open_interest": 9.0, "volume": 39.0, "delta": 0.9929, "gamma": 0.0008, "vega": 0.0053, "theta": -0.0458, "rho": 0.0166, "theo": 52.4975, "change": -14.25, "open": 54.6, "high": 54.6, "low": 52.4, "tick": "no_change", "last_trade_price": 52.4, "last_trade_time": "2026-09-28T15:53:39", "percent_change": -21.3803, "prev_day_close": 66.6499977111816}, {"option": "TSLA260930P00305000", "bid": 0.04, "bid_size": 69.0, "ask": 0.06, "ask_size": 11.0, "iv": 0.8738, "open_interest": 544.0, "volume": 287.0, "delta": -0.0072, "gamma": 0.0008, "vega": 0.0053, "theta": -0.0522, "rho": -0.0001, "theo": 0.0534, "change": -0.08, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T15:57:19", "percent_change": -61.5385, "prev_day_close": 0.129999998956919}, {"option": "TSLA260930C00307500", "bid": 49.05, "bid_size": 15.0, "ask": 51.4, "ask_size": 16.0, "iv": 1.0609, "open_interest": 0.0, "volume": 74.0, "delta": 0.9921, "gamma": 0.001, "vega": 0.0058, "theta": -0.0499, "rho": 0.0167, "theo": 50.0021, "change": -14.25, "open": 51.98, "high": 51.98, "low": 49.9, "tick": "no_change", "last_trade_price": 49.9, "last_trade_time": "2026-09-28T15:53:39", "percent_change": -22.2136, "prev_day_close": 64.1499996185303}, {"option": "TSLA260930P00307500", "bid": 0.05, "bid_size": 14.0, "ask": 0.06, "ask_size": 10.0, "iv": 0.8431, "open_interest": 52.0, "volume": 58.0, "delta": -0.0079, "gamma": 0.001, "vega": 0.0058, "theta": -0.056, "rho": -0.0001, "theo": 0.0574, "change": -0.08, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T15:51:17", "percent_change": -57.1429, "prev_day_close": 0.140000000596046}, {"option": "TSLA260930C00310000", "bid": 46.55, "bid_size": 20.0, "ask": 48.9, "ask_size": 38.0, "iv": 1.0121, "open_interest": 26.0, "volume": 141.0, "delta": 0.9912, "gamma": 0.0011, "vega": 0.0064, "theta": -0.0545, "rho": 0.0168, "theo": 47.5072, "change": -11.45, "open": 50.06, "high": 51.1, "low": 49.61, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-09-28T12:16:00", "percent_change": -18.4826, "prev_day_close": 61.9500007629394}, {"option": "TSLA260930P00310000", "bid": 0.05, "bid_size": 53.0, "ask": 0.07, "ask_size": 10.0, "iv": 0.8194, "open_interest": 205.0, "volume": 705.0, "delta": -0.0088, "gamma": 0.0011, "vega": 0.0064, "theta": -0.0604, "rho": -0.0002, "theo": 0.0619, "change": -0.08, "open": 0.1, "high": 0.11, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-28T15:56:21", "percent_change": -53.3333, "prev_day_close": 0.149999998509884}, {"option": "TSLA260930C00312500", "bid": 44.05, "bid_size": 16.0, "ask": 46.4, "ask_size": 16.0, "iv": 0.9634, "open_interest": 0.0, "volume": 120.0, "delta": 0.9902, "gamma": 0.0013, "vega": 0.007, "theta": -0.0598, "rho": 0.0169, "theo": 45.0131, "change": -14.325, "open": 45.74, "high": 45.76, "low": 44.9, "tick": "no_change", "last_trade_price": 44.9, "last_trade_time": "2026-09-28T15:54:21", "percent_change": -24.1874, "prev_day_close": 59.2250003814697}, {"option": "TSLA260930P00312500", "bid": 0.06, "bid_size": 32.0, "ask": 0.08, "ask_size": 44.0, "iv": 0.7858, "open_interest": 78.0, "volume": 325.0, "delta": -0.0098, "gamma": 0.0013, "vega": 0.007, "theta": -0.0653, "rho": -0.0002, "theo": 0.0672, "change": -0.1, "open": 0.13, "high": 0.13, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T15:33:08", "percent_change": -62.5, "prev_day_close": 0.160000003874302}, {"option": "TSLA260930C00315000", "bid": 41.6, "bid_size": 17.0, "ask": 43.85, "ask_size": 21.0, "iv": 0.9149, "open_interest": 32.0, "volume": 274.0, "delta": 0.989, "gamma": 0.0014, "vega": 0.0078, "theta": -0.0658, "rho": 0.017, "theo": 42.5198, "change": -14.325, "open": 52.2, "high": 52.2, "low": 42.4, "tick": "no_change", "last_trade_price": 42.4, "last_trade_time": "2026-09-28T15:54:21", "percent_change": -25.2534, "prev_day_close": 56.7250003814697}, {"option": "TSLA260930P00315000", "bid": 0.07, "bid_size": 44.0, "ask": 0.08, "ask_size": 6.0, "iv": 0.7514, "open_interest": 115.0, "volume": 618.0, "delta": -0.0111, "gamma": 0.0014, "vega": 0.0078, "theta": -0.071, "rho": -0.0002, "theo": 0.0732, "change": -0.1, "open": 0.13, "high": 0.13, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-28T15:54:13", "percent_change": -58.8235, "prev_day_close": 0.170000001788139}, {"option": "TSLA260930C00317500", "bid": 38.6, "bid_size": 11.0, "ask": 43.4, "ask_size": 10.0, "iv": 1.1411, "open_interest": 10.0, "volume": 2.0, "delta": 0.9876, "gamma": 0.0017, "vega": 0.0086, "theta": -0.0727, "rho": 0.0171, "theo": 40.0275, "change": -14.42, "open": 39.91, "high": 40.83, "low": 39.91, "tick": "up", "last_trade_price": 40.83, "last_trade_time": "2026-09-28T15:55:18", "percent_change": -26.0995, "prev_day_close": 55.25}, {"option": "TSLA260930P00317500", "bid": 0.07, "bid_size": 87.0, "ask": 0.09, "ask_size": 22.0, "iv": 0.7162, "open_interest": 120.0, "volume": 220.0, "delta": -0.0125, "gamma": 0.0017, "vega": 0.0086, "theta": -0.0776, "rho": -0.0002, "theo": 0.0803, "change": -0.09, "open": 0.14, "high": 0.14, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T15:39:09", "percent_change": -50.0, "prev_day_close": 0.179999999701977}, {"option": "TSLA260930C00320000", "bid": 36.6, "bid_size": 16.0, "ask": 38.9, "ask_size": 10.0, "iv": 0.8307, "open_interest": 30.0, "volume": 177.0, "delta": 0.9858, "gamma": 0.002, "vega": 0.0097, "theta": -0.0808, "rho": 0.0172, "theo": 37.5366, "change": -13.375, "open": 42.81, "high": 42.81, "low": 37.48, "tick": "up", "last_trade_price": 38.35, "last_trade_time": "2026-09-28T15:55:18", "percent_change": -25.8579, "prev_day_close": 51.7250003814697}, {"option": "TSLA260930P00320000", "bid": 0.08, "bid_size": 116.0, "ask": 0.1, "ask_size": 28.0, "iv": 0.6856, "open_interest": 411.0, "volume": 645.0, "delta": -0.0142, "gamma": 0.002, "vega": 0.0097, "theta": -0.0854, "rho": -0.0003, "theo": 0.0888, "change": -0.11, "open": 0.15, "high": 0.16, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T15:55:34", "percent_change": -57.8947, "prev_day_close": 0.190000005066395}, {"option": "TSLA260930C00322500", "bid": 34.5, "bid_size": 6.0, "ask": 38.35, "ask_size": 24.0, "iv": 1.1209, "open_interest": 45.0, "volume": 3.0, "delta": 0.9837, "gamma": 0.0023, "vega": 0.011, "theta": -0.0905, "rho": 0.0173, "theo": 35.0476, "change": -8.475, "open": 40.34, "high": 40.95, "low": 40.34, "tick": "up", "last_trade_price": 40.95, "last_trade_time": "2026-09-28T09:54:05", "percent_change": -17.1472, "prev_day_close": 49.4250011444092}, {"option": "TSLA260930P00322500", "bid": 0.09, "bid_size": 94.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.6486, "open_interest": 249.0, "volume": 57.0, "delta": -0.0164, "gamma": 0.0023, "vega": 0.011, "theta": -0.0948, "rho": -0.0003, "theo": 0.0992, "change": -0.11, "open": 0.17, "high": 0.17, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T15:56:50", "percent_change": -55.0, "prev_day_close": 0.199999995529652}, {"option": "TSLA260930C00325000", "bid": 32.05, "bid_size": 16.0, "ask": 33.9, "ask_size": 22.0, "iv": 0.8196, "open_interest": 32.0, "volume": 219.0, "delta": 0.981, "gamma": 0.0028, "vega": 0.0125, "theta": -0.1025, "rho": 0.0174, "theo": 32.5612, "change": -13.775, "open": 41.44, "high": 41.44, "low": 32.95, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-09-28T15:58:40", "percent_change": -29.4495, "prev_day_close": 46.7749996185303}, {"option": "TSLA260930P00325000", "bid": 0.11, "bid_size": 21.0, "ask": 0.12, "ask_size": 16.0, "iv": 0.6237, "open_interest": 149.0, "volume": 409.0, "delta": -0.019, "gamma": 0.0028, "vega": 0.0125, "theta": -0.1065, "rho": -0.0004, "theo": 0.1122, "change": -0.1, "open": 0.19, "high": 0.19, "low": 0.1, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-28T15:55:00", "percent_change": -47.619, "prev_day_close": 0.21000000089407}, {"option": "TSLA260930C00327500", "bid": 29.6, "bid_size": 16.0, "ask": 31.35, "ask_size": 16.0, "iv": 0.7666, "open_interest": 8.0, "volume": 53.0, "delta": 0.9775, "gamma": 0.0034, "vega": 0.0144, "theta": -0.1178, "rho": 0.0175, "theo": 30.0786, "change": -13.72, "open": 35.59, "high": 35.59, "low": 30.51, "tick": "no_change", "last_trade_price": 30.53, "last_trade_time": "2026-09-28T15:58:40", "percent_change": -31.0056, "prev_day_close": 44.25}, {"option": "TSLA260930P00327500", "bid": 0.12, "bid_size": 53.0, "ask": 0.14, "ask_size": 76.0, "iv": 0.5916, "open_interest": 243.0, "volume": 636.0, "delta": -0.0225, "gamma": 0.0034, "vega": 0.0144, "theta": -0.1214, "rho": -0.0004, "theo": 0.129, "change": -0.1, "open": 0.23, "high": 0.23, "low": 0.11, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T15:53:25", "percent_change": -43.4783, "prev_day_close": 0.229999996721745}, {"option": "TSLA260930C00330000", "bid": 26.85, "bid_size": 22.0, "ask": 28.75, "ask_size": 31.0, "iv": 0.6544, "open_interest": 7.0, "volume": 153.0, "delta": 0.9729, "gamma": 0.0042, "vega": 0.0168, "theta": -0.1379, "rho": 0.0175, "theo": 27.602, "change": -13.665, "open": 33.81, "high": 33.81, "low": 28.1, "tick": "no_change", "last_trade_price": 28.11, "last_trade_time": "2026-09-28T15:43:01", "percent_change": -32.711, "prev_day_close": 41.7750015258789}, {"option": "TSLA260930P00330000", "bid": 0.14, "bid_size": 53.0, "ask": 0.16, "ask_size": 74.0, "iv": 0.5637, "open_interest": 1025.0, "volume": 984.0, "delta": -0.0271, "gamma": 0.0042, "vega": 0.0168, "theta": -0.1413, "rho": -0.0005, "theo": 0.1517, "change": -0.09, "open": 0.21, "high": 0.25, "low": 0.11, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T15:59:48", "percent_change": -37.5, "prev_day_close": 0.240000002086163}, {"option": "TSLA260930C00332500", "bid": 24.5, "bid_size": 15.0, "ask": 26.3, "ask_size": 37.0, "iv": 0.6375, "open_interest": 1.0, "volume": 165.0, "delta": 0.9666, "gamma": 0.0052, "vega": 0.02, "theta": -0.1654, "rho": 0.0176, "theo": 25.1345, "change": -13.65, "open": 33.4, "high": 33.4, "low": 25.65, "tick": "no_change", "last_trade_price": 25.65, "last_trade_time": "2026-09-28T15:43:01", "percent_change": -34.7328, "prev_day_close": 39.3000011444092}, {"option": "TSLA260930P00332500", "bid": 0.18, "bid_size": 42.0, "ask": 0.19, "ask_size": 69.0, "iv": 0.5349, "open_interest": 418.0, "volume": 740.0, "delta": -0.0335, "gamma": 0.0052, "vega": 0.02, "theta": -0.1684, "rho": -0.0006, "theo": 0.1837, "change": -0.09, "open": 0.24, "high": 0.27, "low": 0.14, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-28T15:58:46", "percent_change": -34.6154, "prev_day_close": 0.260000005364418}, {"option": "TSLA260930C00335000", "bid": 21.95, "bid_size": 22.0, "ask": 23.85, "ask_size": 22.0, "iv": 0.585, "open_interest": 23.0, "volume": 14.0, "delta": 0.9577, "gamma": 0.0066, "vega": 0.0243, "theta": -0.2039, "rho": 0.0175, "theo": 22.6815, "change": -14.4, "open": 25.63, "high": 25.88, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-28T15:46:54", "percent_change": -38.5027, "prev_day_close": 37.3999996185303}, {"option": "TSLA260930P00335000", "bid": 0.22, "bid_size": 50.0, "ask": 0.24, "ask_size": 69.0, "iv": 0.509, "open_interest": 494.0, "volume": 1540.0, "delta": -0.0424, "gamma": 0.0066, "vega": 0.0243, "theta": -0.2066, "rho": -0.0008, "theo": 0.2301, "change": -0.07, "open": 0.25, "high": 0.33, "low": 0.16, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-28T15:58:28", "percent_change": -25.0, "prev_day_close": 0.280000001192093}, {"option": "TSLA260930C00337500", "bid": 19.85, "bid_size": 22.0, "ask": 20.5, "ask_size": 16.0, "iv": 0.4583, "open_interest": 28.0, "volume": 66.0, "delta": 0.945, "gamma": 0.0086, "vega": 0.03, "theta": -0.2582, "rho": 0.0174, "theo": 20.2511, "change": -14.32, "open": 24.79, "high": 24.79, "low": 20.38, "tick": "down", "last_trade_price": 20.38, "last_trade_time": "2026-09-28T15:59:32", "percent_change": -41.268, "prev_day_close": 34.7000007629394}, {"option": "TSLA260930P00337500", "bid": 0.29, "bid_size": 36.0, "ask": 0.31, "ask_size": 55.0, "iv": 0.4868, "open_interest": 222.0, "volume": 974.0, "delta": -0.0551, "gamma": 0.0086, "vega": 0.03, "theta": -0.2607, "rho": -0.0011, "theo": 0.299, "change": 0.0, "open": 0.27, "high": 0.41, "low": 0.18, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T15:59:40", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "TSLA260930C00340000", "bid": 17.5, "bid_size": 16.0, "ask": 18.5, "ask_size": 36.0, "iv": 0.5033, "open_interest": 18.0, "volume": 91.0, "delta": 0.9267, "gamma": 0.0112, "vega": 0.0374, "theta": -0.3346, "rho": 0.0172, "theo": 17.8555, "change": -14.1, "open": 22.97, "high": 25.0, "low": 17.45, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-28T15:59:32", "percent_change": -43.9252, "prev_day_close": 32.1000003814697}, {"option": "TSLA260930P00340000", "bid": 0.39, "bid_size": 16.0, "ask": 0.41, "ask_size": 69.0, "iv": 0.466, "open_interest": 363.0, "volume": 3406.0, "delta": -0.0734, "gamma": 0.0112, "vega": 0.0374, "theta": -0.3368, "rho": -0.0014, "theo": 0.4028, "change": 0.06, "open": 0.32, "high": 0.5, "low": 0.23, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-28T15:59:47", "percent_change": 18.1818, "prev_day_close": 0.329999998211861}, {"option": "TSLA260930C00342500", "bid": 15.25, "bid_size": 14.0, "ask": 16.15, "ask_size": 18.0, "iv": 0.4883, "open_interest": 37.0, "volume": 65.0, "delta": 0.9008, "gamma": 0.0145, "vega": 0.0468, "theta": -0.439, "rho": 0.0168, "theo": 15.5124, "change": -14.2, "open": 22.95, "high": 22.95, "low": 15.4, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-09-28T15:54:31", "percent_change": -47.973, "prev_day_close": 29.5999994277954}, {"option": "TSLA260930P00342500", "bid": 0.55, "bid_size": 3.0, "ask": 0.57, "ask_size": 32.0, "iv": 0.4502, "open_interest": 371.0, "volume": 2110.0, "delta": -0.0993, "gamma": 0.0145, "vega": 0.0468, "theta": -0.4409, "rho": -0.0019, "theo": 0.5592, "change": 0.18, "open": 0.37, "high": 0.65, "low": 0.29, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-28T15:59:39", "percent_change": 48.6486, "prev_day_close": 0.370000004768372}, {"option": "TSLA260930C00345000", "bid": 13.1, "bid_size": 19.0, "ask": 13.5, "ask_size": 46.0, "iv": 0.4455, "open_interest": 28.0, "volume": 369.0, "delta": 0.8648, "gamma": 0.0186, "vega": 0.0582, "theta": -0.5753, "rho": 0.0162, "theo": 13.2472, "change": -13.525, "open": 16.2, "high": 16.2, "low": 12.87, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-09-28T15:58:58", "percent_change": -50.0463, "prev_day_close": 27.0250005722046}, {"option": "TSLA260930P00345000", "bid": 0.78, "bid_size": 4.0, "ask": 0.8, "ask_size": 38.0, "iv": 0.4359, "open_interest": 597.0, "volume": 3947.0, "delta": -0.1353, "gamma": 0.0186, "vega": 0.0582, "theta": -0.577, "rho": -0.0026, "theo": 0.7934, "change": 0.37, "open": 0.53, "high": 0.88, "low": 0.37, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-28T15:59:59", "percent_change": 86.0465, "prev_day_close": 0.429999992251396}, {"option": "TSLA260930C00347500", "bid": 10.85, "bid_size": 25.0, "ask": 11.5, "ask_size": 39.0, "iv": 0.4374, "open_interest": 71.0, "volume": 238.0, "delta": 0.8164, "gamma": 0.0234, "vega": 0.071, "theta": -0.7414, "rho": 0.0154, "theo": 11.0943, "change": -13.66, "open": 16.1, "high": 16.89, "low": 10.77, "tick": "up", "last_trade_price": 10.99, "last_trade_time": "2026-09-28T15:54:20", "percent_change": -55.4158, "prev_day_close": 24.6499996185303}, {"option": "TSLA260930P00347500", "bid": 1.13, "bid_size": 4.0, "ask": 1.16, "ask_size": 8.0, "iv": 0.4268, "open_interest": 283.0, "volume": 8834.0, "delta": -0.1838, "gamma": 0.0234, "vega": 0.071, "theta": -0.7429, "rho": -0.0036, "theo": 1.14, "change": 0.65, "open": 0.63, "high": 1.28, "low": 0.49, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-09-28T15:59:59", "percent_change": 127.451, "prev_day_close": 0.509999990463257}, {"option": "TSLA260930C00350000", "bid": 9.0, "bid_size": 15.0, "ask": 9.3, "ask_size": 42.0, "iv": 0.4196, "open_interest": 72.0, "volume": 2529.0, "delta": 0.7541, "gamma": 0.0281, "vega": 0.084, "theta": -0.9245, "rho": 0.0143, "theo": 9.0967, "change": -13.05, "open": 17.6, "high": 17.6, "low": 8.75, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-09-28T15:59:40", "percent_change": -58.7838, "prev_day_close": 22.1999998092651}, {"option": "TSLA260930P00350000", "bid": 1.63, "bid_size": 6.0, "ask": 1.67, "ask_size": 1.0, "iv": 0.4202, "open_interest": 819.0, "volume": 15308.0, "delta": -0.2461, "gamma": 0.0282, "vega": 0.0841, "theta": -0.9259, "rho": -0.0047, "theo": 1.6421, "change": 1.015, "open": 0.76, "high": 1.84, "low": 0.63, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-09-28T15:59:58", "percent_change": 162.4, "prev_day_close": 0.625}, {"option": "TSLA260930C00352500", "bid": 7.2, "bid_size": 15.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.416, "open_interest": 16.0, "volume": 2064.0, "delta": 0.6787, "gamma": 0.0323, "vega": 0.0954, "theta": -1.0975, "rho": 0.0129, "theo": 7.2978, "change": -12.55, "open": 14.23, "high": 14.23, "low": 7.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-28T15:59:43", "percent_change": -63.2242, "prev_day_close": 19.8499994277954}, {"option": "TSLA260930P00352500", "bid": 2.32, "bid_size": 10.0, "ask": 2.38, "ask_size": 6.0, "iv": 0.4166, "open_interest": 402.0, "volume": 7613.0, "delta": -0.3216, "gamma": 0.0323, "vega": 0.0954, "theta": -1.099, "rho": -0.0062, "theo": 2.3431, "change": 1.595, "open": 1.01, "high": 2.58, "low": 0.86, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-09-28T15:59:58", "percent_change": 203.185, "prev_day_close": 0.784999996423721}, {"option": "TSLA260930C00355000", "bid": 5.65, "bid_size": 15.0, "ask": 5.8, "ask_size": 22.0, "iv": 0.4149, "open_interest": 149.0, "volume": 4701.0, "delta": 0.5939, "gamma": 0.035, "vega": 0.1032, "theta": -1.2243, "rho": 0.0113, "theo": 5.7267, "change": -11.925, "open": 13.95, "high": 14.0, "low": 5.5, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-28T15:59:52", "percent_change": -67.6596, "prev_day_close": 17.625}, {"option": "TSLA260930P00355000", "bid": 3.2, "bid_size": 20.0, "ask": 3.35, "ask_size": 108.0, "iv": 0.413, "open_interest": 1435.0, "volume": 16088.0, "delta": -0.4066, "gamma": 0.0351, "vega": 0.1032, "theta": -1.2264, "rho": -0.0075, "theo": 3.2721, "change": 2.23, "open": 1.38, "high": 3.55, "low": 1.07, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-28T15:59:59", "percent_change": 218.627, "prev_day_close": 1.01999998092651}, {"option": "TSLA260930C00357500", "bid": 4.3, "bid_size": 19.0, "ask": 4.45, "ask_size": 42.0, "iv": 0.4143, "open_interest": 98.0, "volume": 5587.0, "delta": 0.5048, "gamma": 0.0359, "vega": 0.1061, "theta": -1.275, "rho": 0.0096, "theo": 4.3929, "change": -11.25, "open": 10.32, "high": 11.7, "low": 4.2, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-28T15:59:58", "percent_change": -71.885, "prev_day_close": 15.6500000953674}, {"option": "TSLA260930P00357500", "bid": 4.35, "bid_size": 1.0, "ask": 4.5, "ask_size": 79.0, "iv": 0.4146, "open_interest": 871.0, "volume": 13265.0, "delta": -0.496, "gamma": 0.036, "vega": 0.1061, "theta": -1.2783, "rho": -0.009, "theo": 4.4393, "change": 3.12, "open": 1.74, "high": 4.8, "low": 1.5, "tick": "no_change", "last_trade_price": 4.46, "last_trade_time": "2026-09-28T15:59:57", "percent_change": 232.836, "prev_day_close": 1.3400000333786}, {"option": "TSLA260930C00360000", "bid": 3.25, "bid_size": 2.0, "ask": 3.35, "ask_size": 45.0, "iv": 0.4185, "open_interest": 230.0, "volume": 23923.0, "delta": 0.4166, "gamma": 0.035, "vega": 0.1038, "theta": -1.2394, "rho": 0.008, "theo": 3.2932, "change": -10.25, "open": 11.31, "high": 11.31, "low": 3.15, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-09-28T15:59:59", "percent_change": -75.3676, "prev_day_close": 13.5999999046326}, {"option": "TSLA260930P00360000", "bid": 5.7, "bid_size": 20.0, "ask": 5.95, "ask_size": 52.0, "iv": 0.4187, "open_interest": 1839.0, "volume": 16422.0, "delta": -0.5845, "gamma": 0.0351, "vega": 0.1037, "theta": -1.2442, "rho": -0.0104, "theo": 5.8412, "change": 4.02, "open": 2.32, "high": 6.25, "low": 1.97, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-28T15:59:58", "percent_change": 225.843, "prev_day_close": 1.77999997138977}, {"option": "TSLA260930C00362500", "bid": 2.4, "bid_size": 1.0, "ask": 2.44, "ask_size": 1.0, "iv": 0.42, "open_interest": 385.0, "volume": 16109.0, "delta": 0.3341, "gamma": 0.0324, "vega": 0.0969, "theta": -1.1291, "rho": 0.0064, "theo": 2.4164, "change": -9.22, "open": 8.96, "high": 8.96, "low": 2.32, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-09-28T15:59:59", "percent_change": -79.1416, "prev_day_close": 11.6500000953674}, {"option": "TSLA260930P00362500", "bid": 7.15, "bid_size": 61.0, "ask": 7.6, "ask_size": 29.0, "iv": 0.4111, "open_interest": 842.0, "volume": 13486.0, "delta": -0.6673, "gamma": 0.0326, "vega": 0.0967, "theta": -1.1354, "rho": -0.0115, "theo": 7.4667, "change": 4.9, "open": 3.06, "high": 7.87, "low": 3.02, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-09-28T15:59:09", "percent_change": 208.511, "prev_day_close": 2.35000002384186}, {"option": "TSLA260930C00365000", "bid": 1.73, "bid_size": 1.0, "ask": 1.77, "ask_size": 1.0, "iv": 0.4251, "open_interest": 837.0, "volume": 25924.0, "delta": 0.261, "gamma": 0.0286, "vega": 0.0867, "theta": -0.9711, "rho": 0.005, "theo": 1.7423, "change": -8.17, "open": 6.93, "high": 7.85, "low": 1.68, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-09-28T15:59:59", "percent_change": -82.5253, "prev_day_close": 9.90000009536743}, {"option": "TSLA260930P00365000", "bid": 9.15, "bid_size": 10.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.4224, "open_interest": 1572.0, "volume": 5424.0, "delta": -0.7408, "gamma": 0.0288, "vega": 0.0864, "theta": -0.9782, "rho": -0.0124, "theo": 9.2956, "change": 6.2, "open": 4.0, "high": 9.72, "low": 3.5, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-09-28T15:59:40", "percent_change": 203.279, "prev_day_close": 3.04999995231628}, {"option": "TSLA260930C00367500", "bid": 1.23, "bid_size": 3.0, "ask": 1.26, "ask_size": 1.0, "iv": 0.4309, "open_interest": 361.0, "volume": 9718.0, "delta": 0.1996, "gamma": 0.0243, "vega": 0.0747, "theta": -0.7966, "rho": 0.0038, "theo": 1.2424, "change": -7.025, "open": 6.5, "high": 6.5, "low": 1.21, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-28T15:59:58", "percent_change": -84.8943, "prev_day_close": 8.27499961853027}, {"option": "TSLA260930P00367500", "bid": 10.95, "bid_size": 69.0, "ask": 11.75, "ask_size": 136.0, "iv": 0.4374, "open_interest": 985.0, "volume": 1927.0, "delta": -0.8025, "gamma": 0.0245, "vega": 0.0742, "theta": -0.803, "rho": -0.0121, "theo": 11.2995, "change": 7.325, "open": 5.05, "high": 11.62, "low": 4.67, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-28T15:59:39", "percent_change": 184.277, "prev_day_close": 3.97500014305115}, {"option": "TSLA260930C00370000", "bid": 0.87, "bid_size": 13.0, "ask": 0.9, "ask_size": 31.0, "iv": 0.4386, "open_interest": 1661.0, "volume": 22021.0, "delta": 0.1505, "gamma": 0.02, "vega": 0.0625, "theta": -0.6312, "rho": 0.0029, "theo": 0.8831, "change": -5.995, "open": 4.85, "high": 5.25, "low": 0.86, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-09-28T15:59:59", "percent_change": -87.2, "prev_day_close": 6.875}, {"option": "TSLA260930P00370000", "bid": 13.2, "bid_size": 47.0, "ask": 13.6, "ask_size": 24.0, "iv": 0.4309, "open_interest": 1494.0, "volume": 3244.0, "delta": -0.852, "gamma": 0.0201, "vega": 0.0617, "theta": -0.6352, "rho": -0.0121, "theo": 13.4447, "change": 8.42, "open": 7.25, "high": 13.63, "low": 5.75, "tick": "no_change", "last_trade_price": 13.47, "last_trade_time": "2026-09-28T15:59:55", "percent_change": 166.733, "prev_day_close": 5.04999995231628}, {"option": "TSLA260930C00372500", "bid": 0.62, "bid_size": 23.0, "ask": 0.64, "ask_size": 2.0, "iv": 0.4478, "open_interest": 2251.0, "volume": 9991.0, "delta": 0.1127, "gamma": 0.016, "vega": 0.0513, "theta": -0.4897, "rho": 0.0022, "theo": 0.6311, "change": -4.97, "open": 3.5, "high": 4.1, "low": 0.61, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-28T15:59:43", "percent_change": -88.75, "prev_day_close": 5.60000014305115}, {"option": "TSLA260930P00372500", "bid": 15.0, "bid_size": 62.0, "ask": 16.3, "ask_size": 59.0, "iv": 0.4382, "open_interest": 1687.0, "volume": 1069.0, "delta": -0.8902, "gamma": 0.0162, "vega": 0.0503, "theta": -0.491, "rho": -0.0118, "theo": 15.6975, "change": 9.205, "open": 8.0, "high": 15.7, "low": 7.35, "tick": "no_change", "last_trade_price": 15.53, "last_trade_time": "2026-09-28T15:51:47", "percent_change": 145.534, "prev_day_close": 6.32500004768372}, {"option": "TSLA260930C00375000", "bid": 0.45, "bid_size": 15.0, "ask": 0.47, "ask_size": 63.0, "iv": 0.4606, "open_interest": 3124.0, "volume": 24689.0, "delta": 0.0846, "gamma": 0.0126, "vega": 0.0416, "theta": -0.3772, "rho": 0.0016, "theo": 0.4574, "change": -4.1, "open": 2.98, "high": 3.28, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-28T15:59:52", "percent_change": -90.1099, "prev_day_close": 4.54999995231628}, {"option": "TSLA260930P00375000", "bid": 16.95, "bid_size": 51.0, "ask": 18.4, "ask_size": 22.0, "iv": 0.3138, "open_interest": 1142.0, "volume": 788.0, "delta": -0.9187, "gamma": 0.0129, "vega": 0.0406, "theta": -0.3765, "rho": -0.0117, "theo": 18.0291, "change": 10.35, "open": 10.5, "high": 18.18, "low": 9.1, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-09-28T15:54:36", "percent_change": 133.548, "prev_day_close": 7.75}, {"option": "TSLA260930C00377500", "bid": 0.33, "bid_size": 22.0, "ask": 0.35, "ask_size": 78.0, "iv": 0.4758, "open_interest": 965.0, "volume": 4229.0, "delta": 0.0642, "gamma": 0.0099, "vega": 0.0337, "theta": -0.2921, "rho": 0.0012, "theo": 0.3387, "change": -3.31, "open": 2.37, "high": 2.49, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-28T15:59:40", "percent_change": -90.6849, "prev_day_close": 3.64999997615814}, {"option": "TSLA260930P00377500", "bid": 19.5, "bid_size": 59.0, "ask": 20.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 842.0, "volume": 158.0, "delta": -0.9395, "gamma": 0.0102, "vega": 0.032, "theta": -0.2904, "rho": -0.0102, "theo": 20.4163, "change": 10.68, "open": 12.21, "high": 20.59, "low": 10.83, "tick": "down", "last_trade_price": 20.03, "last_trade_time": "2026-09-28T15:55:30", "percent_change": 114.225, "prev_day_close": 9.34999990463257}, {"option": "TSLA260930C00380000", "bid": 0.25, "bid_size": 78.0, "ask": 0.26, "ask_size": 20.0, "iv": 0.489, "open_interest": 3345.0, "volume": 11548.0, "delta": 0.0495, "gamma": 0.0078, "vega": 0.0275, "theta": -0.2296, "rho": 0.0009, "theo": 0.2578, "change": -2.64, "open": 1.9, "high": 1.95, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-28T15:59:59", "percent_change": -91.3495, "prev_day_close": 2.88999998569488}, {"option": "TSLA260930P00380000", "bid": 22.5, "bid_size": 38.0, "ask": 23.9, "ask_size": 59.0, "iv": 0.5977, "open_interest": 987.0, "volume": 720.0, "delta": -0.9545, "gamma": 0.0081, "vega": 0.0256, "theta": -0.2283, "rho": -0.0083, "theo": 22.8406, "change": 11.625, "open": 12.45, "high": 23.06, "low": 12.45, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-09-28T15:59:35", "percent_change": 104.966, "prev_day_close": 11.0749998092651}, {"option": "TSLA260930C00382500", "bid": 0.2, "bid_size": 1.0, "ask": 0.21, "ask_size": 144.0, "iv": 0.5095, "open_interest": 1842.0, "volume": 4986.0, "delta": 0.039, "gamma": 0.0062, "vega": 0.0227, "theta": -0.1844, "rho": 0.0007, "theo": 0.2022, "change": -2.07, "open": 1.34, "high": 1.55, "low": 0.19, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T15:59:52", "percent_change": -91.1894, "prev_day_close": 2.26999998092651}, {"option": "TSLA260930P00382500", "bid": 24.0, "bid_size": 39.0, "ask": 25.95, "ask_size": 18.0, "iv": 0.0, "open_interest": 453.0, "volume": 49.0, "delta": -0.9653, "gamma": 0.0064, "vega": 0.0207, "theta": -0.1853, "rho": -0.008, "theo": 25.2905, "change": 11.6, "open": 15.5, "high": 24.75, "low": 15.5, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-09-28T15:48:10", "percent_change": 89.2308, "prev_day_close": 13.0}, {"option": "TSLA260930C00385000", "bid": 0.15, "bid_size": 15.0, "ask": 0.17, "ask_size": 86.0, "iv": 0.5288, "open_interest": 1744.0, "volume": 18937.0, "delta": 0.0314, "gamma": 0.005, "vega": 0.019, "theta": -0.1517, "rho": 0.0006, "theo": 0.1635, "change": -1.595, "open": 1.13, "high": 1.18, "low": 0.15, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-28T15:59:48", "percent_change": -90.3683, "prev_day_close": 1.76499998569489}, {"option": "TSLA260930P00385000", "bid": 26.45, "bid_size": 60.0, "ask": 28.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 232.0, "volume": 72.0, "delta": -0.9729, "gamma": 0.0052, "vega": 0.0166, "theta": -0.1547, "rho": -0.0063, "theo": 27.7566, "change": 12.325, "open": 19.75, "high": 27.3, "low": 19.75, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-09-28T15:40:14", "percent_change": 82.3038, "prev_day_close": 14.9749999046326}, {"option": "TSLA260930C00387500", "bid": 0.13, "bid_size": 5.0, "ask": 0.14, "ask_size": 21.0, "iv": 0.5485, "open_interest": 703.0, "volume": 6470.0, "delta": 0.0258, "gamma": 0.0041, "vega": 0.0162, "theta": -0.1278, "rho": 0.0005, "theo": 0.136, "change": -1.24, "open": 0.73, "high": 0.81, "low": 0.12, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T15:59:47", "percent_change": -90.5109, "prev_day_close": 1.37000000476837}, {"option": "TSLA260930P00387500", "bid": 29.0, "bid_size": 23.0, "ask": 30.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 75.0, "volume": 4.0, "delta": -0.9784, "gamma": 0.0042, "vega": 0.0137, "theta": -0.1339, "rho": -0.0064, "theo": 30.2336, "change": 10.25, "open": 27.35, "high": 27.35, "low": 27.35, "tick": "up", "last_trade_price": 27.35, "last_trade_time": "2026-09-28T11:56:26", "percent_change": 59.9415, "prev_day_close": 17.0999994277954}, {"option": "TSLA260930C00390000", "bid": 0.1, "bid_size": 72.0, "ask": 0.12, "ask_size": 51.0, "iv": 0.5668, "open_interest": 2558.0, "volume": 7070.0, "delta": 0.0217, "gamma": 0.0034, "vega": 0.014, "theta": -0.1099, "rho": 0.0004, "theo": 0.1159, "change": -0.93, "open": 0.66, "high": 0.66, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T15:59:31", "percent_change": -88.5714, "prev_day_close": 1.04999995231628}, {"option": "TSLA260930P00390000", "bid": 31.65, "bid_size": 45.0, "ask": 33.15, "ask_size": 38.0, "iv": 0.0, "open_interest": 131.0, "volume": 264.0, "delta": -0.9825, "gamma": 0.0034, "vega": 0.0116, "theta": -0.1183, "rho": -0.0062, "theo": 32.7172, "change": 12.445, "open": 23.85, "high": 32.07, "low": 23.85, "tick": "up", "last_trade_price": 32.07, "last_trade_time": "2026-09-28T15:45:30", "percent_change": 63.414, "prev_day_close": 19.625}, {"option": "TSLA260930C00392500", "bid": 0.09, "bid_size": 131.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.5892, "open_interest": 908.0, "volume": 2754.0, "delta": 0.0186, "gamma": 0.0028, "vega": 0.0122, "theta": -0.0963, "rho": 0.0004, "theo": 0.1008, "change": -0.73, "open": 0.51, "high": 0.51, "low": 0.08, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T15:59:59", "percent_change": -89.0244, "prev_day_close": 0.819999992847443}, {"option": "TSLA260930P00392500", "bid": 33.5, "bid_size": 22.0, "ask": 37.95, "ask_size": 28.0, "iv": 0.8313, "open_interest": 21.0, "volume": 1.0, "delta": -0.9855, "gamma": 0.0029, "vega": 0.0095, "theta": -0.1072, "rho": -0.0043, "theo": 35.2054, "change": 8.4, "open": 30.25, "high": 30.25, "low": 30.25, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-09-28T10:03:24", "percent_change": 38.4439, "prev_day_close": 21.8500003814697}, {"option": "TSLA260930C00395000", "bid": 0.08, "bid_size": 269.0, "ask": 0.09, "ask_size": 97.0, "iv": 0.6135, "open_interest": 1504.0, "volume": 1492.0, "delta": 0.0161, "gamma": 0.0024, "vega": 0.0108, "theta": -0.0856, "rho": 0.0003, "theo": 0.089, "change": -0.56, "open": 0.47, "high": 0.47, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T15:59:59", "percent_change": -87.5, "prev_day_close": 0.639999985694885}, {"option": "TSLA260930P00395000", "bid": 36.05, "bid_size": 23.0, "ask": 38.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 8.0, "volume": 7.0, "delta": -0.9878, "gamma": 0.0024, "vega": 0.0081, "theta": -0.099, "rho": -0.0044, "theo": 37.6968, "change": 11.905, "open": 35.07, "high": 35.83, "low": 35.07, "tick": "up", "last_trade_price": 35.83, "last_trade_time": "2026-09-28T14:55:55", "percent_change": 49.7597, "prev_day_close": 23.9250001907349}, {"option": "TSLA260930C00397500", "bid": 0.07, "bid_size": 26.0, "ask": 0.09, "ask_size": 53.0, "iv": 0.6358, "open_interest": 595.0, "volume": 670.0, "delta": 0.0141, "gamma": 0.0021, "vega": 0.0096, "theta": -0.0769, "rho": 0.0003, "theo": 0.0796, "change": -0.43, "open": 0.3, "high": 0.31, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-28T15:58:46", "percent_change": -86.0, "prev_day_close": 0.5}, {"option": "TSLA260930P00397500", "bid": 36.9, "bid_size": 15.0, "ask": 43.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.002, "vega": 0.0071, "theta": -0.0925, "rho": -0.0042, "theo": 40.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.15, "last_trade_time": "2026-09-25T15:57:19", "percent_change": 0.0, "prev_day_close": 26.3249998092651}, {"option": "TSLA260930C00400000", "bid": 0.06, "bid_size": 13.0, "ask": 0.08, "ask_size": 212.0, "iv": 0.668, "open_interest": 4940.0, "volume": 6698.0, "delta": 0.0125, "gamma": 0.0018, "vega": 0.0087, "theta": -0.0697, "rho": 0.0002, "theo": 0.0719, "change": -0.325, "open": 0.25, "high": 0.3, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T15:59:54", "percent_change": -80.2469, "prev_day_close": 0.405000001192093}, {"option": "TSLA260930P00400000", "bid": 41.65, "bid_size": 23.0, "ask": 43.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 11.0, "volume": 4.0, "delta": -0.9911, "gamma": 0.0018, "vega": 0.0065, "theta": -0.087, "rho": -0.0042, "theo": 42.6844, "change": 13.28, "open": 42.46, "high": 42.46, "low": 42.23, "tick": "no_change", "last_trade_price": 42.23, "last_trade_time": "2026-09-28T15:55:48", "percent_change": 45.8722, "prev_day_close": 28.9500007629394}, {"option": "TSLA260930C00402500", "bid": 0.06, "bid_size": 10.0, "ask": 0.07, "ask_size": 7.0, "iv": 0.6872, "open_interest": 498.0, "volume": 262.0, "delta": 0.0111, "gamma": 0.0016, "vega": 0.0078, "theta": -0.0636, "rho": 0.0002, "theo": 0.0654, "change": -0.27, "open": 0.21, "high": 0.22, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T15:47:39", "percent_change": -84.375, "prev_day_close": 0.320000007748604}, {"option": "TSLA260930P00402500", "bid": 41.9, "bid_size": 15.0, "ask": 46.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0015, "vega": 0.0058, "theta": -0.0825, "rho": -0.0026, "theo": 45.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-09-25T10:09:09", "percent_change": 0.0, "prev_day_close": 30.3250007629394}, {"option": "TSLA260930C00405000", "bid": 0.05, "bid_size": 53.0, "ask": 0.07, "ask_size": 53.0, "iv": 0.711, "open_interest": 4184.0, "volume": 5481.0, "delta": 0.01, "gamma": 0.0014, "vega": 0.0071, "theta": -0.0583, "rho": 0.0002, "theo": 0.0598, "change": -0.215, "open": 0.19, "high": 0.19, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T15:58:15", "percent_change": -81.1321, "prev_day_close": 0.265000000596046}, {"option": "TSLA260930P00405000", "bid": 44.4, "bid_size": 19.0, "ask": 50.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0013, "vega": 0.0045, "theta": -0.0792, "rho": -0.0026, "theo": 47.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.87, "last_trade_time": "2026-09-25T10:35:10", "percent_change": 0.0, "prev_day_close": 33.625}, {"option": "TSLA260930C00407500", "bid": 0.04, "bid_size": 65.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7165, "open_interest": 177.0, "volume": 77.0, "delta": 0.009, "gamma": 0.0012, "vega": 0.0065, "theta": -0.0537, "rho": 0.0002, "theo": 0.055, "change": -0.175, "open": 0.13, "high": 0.14, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T15:59:40", "percent_change": -81.3953, "prev_day_close": 0.214999996125698}, {"option": "TSLA260930P00407500", "bid": 46.9, "bid_size": 8.0, "ask": 53.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9941, "gamma": 0.0011, "vega": 0.0041, "theta": -0.0763, "rho": -0.0025, "theo": 50.1734, "change": 11.335, "open": 47.16, "high": 47.16, "low": 47.16, "tick": "up", "last_trade_price": 47.16, "last_trade_time": "2026-09-28T11:56:12", "percent_change": 31.6399, "prev_day_close": 35.8250007629394}, {"option": "TSLA260930C00410000", "bid": 0.05, "bid_size": 14.0, "ask": 0.06, "ask_size": 23.0, "iv": 0.7635, "open_interest": 960.0, "volume": 1042.0, "delta": 0.0082, "gamma": 0.0011, "vega": 0.006, "theta": -0.0496, "rho": 0.0001, "theo": 0.0507, "change": -0.145, "open": 0.13, "high": 0.13, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T15:47:45", "percent_change": -78.3784, "prev_day_close": 0.185000002384186}, {"option": "TSLA260930P00410000", "bid": 49.75, "bid_size": 15.0, "ask": 55.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.001, "vega": 0.0037, "theta": -0.0738, "rho": -0.0025, "theo": 52.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.43, "last_trade_time": "2026-09-25T15:45:14", "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "TSLA260930C00412500", "bid": 0.04, "bid_size": 42.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7747, "open_interest": 343.0, "volume": 846.0, "delta": 0.0074, "gamma": 0.001, "vega": 0.0055, "theta": -0.046, "rho": 0.0001, "theo": 0.0469, "change": -0.12, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T15:57:48", "percent_change": -75.0, "prev_day_close": 0.160000003874302}, {"option": "TSLA260930P00412500", "bid": 51.9, "bid_size": 10.0, "ask": 58.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0009, "vega": 0.0034, "theta": -0.0715, "rho": -0.0026, "theo": 55.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-09-25T09:33:11", "percent_change": 0.0, "prev_day_close": 40.875}, {"option": "TSLA260930C00415000", "bid": 0.04, "bid_size": 30.0, "ask": 0.06, "ask_size": 94.0, "iv": 0.8131, "open_interest": 770.0, "volume": 684.0, "delta": 0.0068, "gamma": 0.0009, "vega": 0.005, "theta": -0.0427, "rho": 0.0001, "theo": 0.0434, "change": -0.09, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T15:58:46", "percent_change": -64.2857, "prev_day_close": 0.140000000596046}, {"option": "TSLA260930P00415000", "bid": 54.4, "bid_size": 19.0, "ask": 60.55, "ask_size": 19.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.996, "gamma": 0.0008, "vega": 0.0032, "theta": -0.0694, "rho": -0.0026, "theo": 57.6664, "change": 10.89, "open": 54.24, "high": 54.24, "low": 54.24, "tick": "up", "last_trade_price": 54.24, "last_trade_time": "2026-09-28T12:17:17", "percent_change": 25.1211, "prev_day_close": 43.3500003814697}, {"option": "TSLA260930C00417500", "bid": 0.04, "bid_size": 10.0, "ask": 0.06, "ask_size": 76.0, "iv": 0.8417, "open_interest": 581.0, "volume": 407.0, "delta": 0.0062, "gamma": 0.0008, "vega": 0.0046, "theta": -0.0397, "rho": 0.0001, "theo": 0.0403, "change": -0.075, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T15:58:33", "percent_change": -60.0, "prev_day_close": 0.12499999627471}, {"option": "TSLA260930P00417500", "bid": 56.9, "bid_size": 19.0, "ask": 63.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0007, "vega": 0.003, "theta": -0.0674, "rho": -0.0025, "theo": 60.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.42, "last_trade_time": "2026-09-25T11:30:46", "percent_change": 0.0, "prev_day_close": 46.5749988555908}, {"option": "TSLA260930C00420000", "bid": 0.04, "bid_size": 10.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.8598, "open_interest": 992.0, "volume": 7780.0, "delta": 0.0057, "gamma": 0.0007, "vega": 0.0043, "theta": -0.037, "rho": 0.0001, "theo": 0.0375, "change": -0.065, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T15:58:30", "percent_change": -61.9048, "prev_day_close": 0.105000000447035}, {"option": "TSLA260930P00420000", "bid": 59.75, "bid_size": 15.0, "ask": 65.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0006, "vega": 0.0024, "theta": -0.066, "rho": -0.0014, "theo": 62.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.55, "last_trade_time": "2026-09-25T09:45:37", "percent_change": 0.0, "prev_day_close": 47.8499984741211}, {"option": "TSLA260930C00422500", "bid": 0.03, "bid_size": 13.0, "ask": 0.05, "ask_size": 98.0, "iv": 0.8762, "open_interest": 78.0, "volume": 852.0, "delta": 0.0052, "gamma": 0.0006, "vega": 0.004, "theta": -0.0345, "rho": 0.0001, "theo": 0.035, "change": -0.06, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T15:58:35", "percent_change": -60.0, "prev_day_close": 0.100000001490116}, {"option": "TSLA260930P00422500", "bid": 64.0, "bid_size": 10.0, "ask": 65.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0005, "vega": 0.002, "theta": -0.0648, "rho": -0.0013, "theo": 65.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1750011444092}, {"option": "TSLA260930C00425000", "bid": 0.03, "bid_size": 53.0, "ask": 0.05, "ask_size": 47.0, "iv": 0.9034, "open_interest": 311.0, "volume": 1861.0, "delta": 0.0048, "gamma": 0.0006, "vega": 0.0037, "theta": -0.0322, "rho": 0.0001, "theo": 0.0327, "change": -0.06, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T15:57:17", "percent_change": -66.6667, "prev_day_close": 0.0899999998509884}, {"option": "TSLA260930P00425000", "bid": 67.45, "bid_size": 15.0, "ask": 69.65, "ask_size": 30.0, "iv": 1.4586, "open_interest": 0.0, "volume": 2.0, "delta": -0.9974, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0638, "rho": -0.0014, "theo": 67.6607, "change": 11.85, "open": 65.45, "high": 65.45, "low": 65.45, "tick": "up", "last_trade_price": 65.45, "last_trade_time": "2026-09-28T14:24:23", "percent_change": 22.1082, "prev_day_close": 53.6000003814697}, {"option": "TSLA260930C00427500", "bid": 0.03, "bid_size": 13.0, "ask": 0.05, "ask_size": 65.0, "iv": 0.9304, "open_interest": 90.0, "volume": 801.0, "delta": 0.0044, "gamma": 0.0005, "vega": 0.0034, "theta": -0.0302, "rho": 0.0001, "theo": 0.0305, "change": -0.04, "open": 0.03, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T15:59:10", "percent_change": -50.0, "prev_day_close": 0.080000001937151}, {"option": "TSLA260930P00427500", "bid": 69.5, "bid_size": 16.0, "ask": 70.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0017, "theta": -0.0628, "rho": -0.0014, "theo": 70.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.62, "last_trade_time": "2026-09-24T09:38:12", "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "TSLA260930C00430000", "bid": 0.02, "bid_size": 21.0, "ask": 0.04, "ask_size": 96.0, "iv": 0.929, "open_interest": 563.0, "volume": 218.0, "delta": 0.0041, "gamma": 0.0005, "vega": 0.0032, "theta": -0.0283, "rho": 0.0001, "theo": 0.0286, "change": -0.045, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T15:58:58", "percent_change": -60.0, "prev_day_close": 0.0749999992549419}, {"option": "TSLA260930P00430000", "bid": 71.85, "bid_size": 29.0, "ask": 73.45, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 125.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0618, "rho": -0.0014, "theo": 72.6588, "change": 10.225, "open": 69.05, "high": 69.05, "low": 68.1, "tick": "down", "last_trade_price": 68.1, "last_trade_time": "2026-09-28T12:26:33", "percent_change": 17.6674, "prev_day_close": 57.875}, {"option": "TSLA260930C00435000", "bid": 0.02, "bid_size": 17.0, "ask": 0.03, "ask_size": 100.0, "iv": 0.9629, "open_interest": 573.0, "volume": 1022.0, "delta": 0.0035, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0249, "rho": 0.0001, "theo": 0.0251, "change": -0.04, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T15:57:54", "percent_change": -66.6667, "prev_day_close": 0.0600000005215406}, {"option": "TSLA260930P00435000", "bid": 77.05, "bid_size": 23.0, "ask": 78.85, "ask_size": 22.0, "iv": 1.3492, "open_interest": 0.0, "volume": 9.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0601, "rho": -0.0014, "theo": 77.6571, "change": 13.55, "open": 68.11, "high": 77.1, "low": 68.06, "tick": "up", "last_trade_price": 77.1, "last_trade_time": "2026-09-28T15:38:07", "percent_change": 21.3218, "prev_day_close": 63.5499992370606}, {"option": "TSLA261002C00050000", "bid": 306.9, "bid_size": 5.0, "ask": 308.85, "ask_size": 10.0, "iv": 8.2373, "open_interest": 5.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0082, "theo": 307.467, "change": -14.8, "open": 308.37, "high": 308.42, "low": 306.9, "tick": "up", "last_trade_price": 307.0, "last_trade_time": "2026-09-28T15:52:41", "percent_change": -4.59913, "prev_day_close": 321.800003051758}, {"option": "TSLA261002P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1010.0, "iv": 5.4584, "open_interest": 10.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T14:13:44", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261002C00060000", "bid": 296.4, "bid_size": 10.0, "ask": 298.9, "ask_size": 11.0, "iv": 6.8483, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0098, "theo": 297.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.800003051758}, {"option": "TSLA261002P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1020.0, "iv": 4.9524, "open_interest": 65.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-26T13:08:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261002C00070000", "bid": 286.4, "bid_size": 10.0, "ask": 288.9, "ask_size": 10.0, "iv": 6.1384, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0115, "theo": 287.4825, "change": -12.265, "open": 289.51, "high": 289.51, "low": 289.51, "tick": "down", "last_trade_price": 289.51, "last_trade_time": "2026-09-28T14:34:32", "percent_change": -4.06429, "prev_day_close": 301.775009155273}, {"option": "TSLA261002P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 4.5273, "open_interest": 52.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.003, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-26T12:14:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261002C00080000", "bid": 275.75, "bid_size": 11.0, "ask": 279.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0131, "theo": 277.4902, "change": -11.895, "open": 279.7, "high": 279.7, "low": 279.68, "tick": "down", "last_trade_price": 279.68, "last_trade_time": "2026-09-28T14:32:42", "percent_change": -4.07957, "prev_day_close": 291.575012207031}, {"option": "TSLA261002P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 4.1608, "open_interest": 16.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0033, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T11:59:37", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261002C00090000", "bid": 266.4, "bid_size": 10.0, "ask": 268.9, "ask_size": 10.0, "iv": 5.2439, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0148, "theo": 267.498, "change": -11.975, "open": 269.6, "high": 269.6, "low": 269.6, "tick": "down", "last_trade_price": 269.6, "last_trade_time": "2026-09-28T14:26:26", "percent_change": -4.25286, "prev_day_close": 281.574996948242}, {"option": "TSLA261002P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 3.8386, "open_interest": 18.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0037, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-17T14:17:17", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261002C00100000", "bid": 254.25, "bid_size": 3.0, "ask": 261.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0164, "theo": 257.5059, "change": -12.06, "open": 259.59, "high": 259.59, "low": 259.59, "tick": "up", "last_trade_price": 259.59, "last_trade_time": "2026-09-28T14:27:28", "percent_change": -4.43954, "prev_day_close": 271.650009155273}, {"option": "TSLA261002P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 39.0, "iv": 3.5513, "open_interest": 234.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0041, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-09T15:19:23", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261002C00110000", "bid": 245.9, "bid_size": 10.0, "ask": 248.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.018, "theo": 247.5138, "change": -12.045, "open": 249.45, "high": 249.58, "low": 249.45, "tick": "up", "last_trade_price": 249.58, "last_trade_time": "2026-09-28T14:35:43", "percent_change": -4.60392, "prev_day_close": 261.625}, {"option": "TSLA261002P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 39.0, "iv": 3.2919, "open_interest": 359.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0046, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T15:55:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261002C00120000", "bid": 235.95, "bid_size": 7.0, "ask": 238.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0197, "theo": 237.5218, "change": -12.21, "open": 239.59, "high": 239.59, "low": 239.59, "tick": "down", "last_trade_price": 239.59, "last_trade_time": "2026-09-28T14:28:37", "percent_change": -4.84908, "prev_day_close": 251.799995422363}, {"option": "TSLA261002P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 39.0, "iv": 3.0555, "open_interest": 1604.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0052, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T15:55:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261002C00130000", "bid": 225.8, "bid_size": 10.0, "ask": 229.15, "ask_size": 8.0, "iv": 3.9991, "open_interest": 5.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0213, "theo": 227.5299, "change": -13.305, "open": 229.94, "high": 230.45, "low": 229.47, "tick": "down", "last_trade_price": 229.47, "last_trade_time": "2026-09-28T14:29:12", "percent_change": -5.48038, "prev_day_close": 242.775001525879}, {"option": "TSLA261002P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 700.0, "iv": 2.8382, "open_interest": 19744.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0058, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T11:36:05", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261002C00140000", "bid": 216.35, "bid_size": 10.0, "ask": 219.15, "ask_size": 10.0, "iv": 3.7564, "open_interest": 6.0, "volume": 8.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.023, "theo": 217.5381, "change": -13.22, "open": 220.2, "high": 220.2, "low": 219.48, "tick": "down", "last_trade_price": 219.48, "last_trade_time": "2026-09-28T14:35:05", "percent_change": -5.68113, "prev_day_close": 232.699996948242}, {"option": "TSLA261002P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 300.0, "iv": 2.6371, "open_interest": 6507.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0065, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T11:35:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261002C00150000", "bid": 206.35, "bid_size": 10.0, "ask": 209.15, "ask_size": 10.0, "iv": 3.484, "open_interest": 8.0, "volume": 3.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0246, "theo": 207.5464, "change": -12.335, "open": 210.2, "high": 210.2, "low": 209.49, "tick": "down", "last_trade_price": 209.49, "last_trade_time": "2026-09-28T14:30:19", "percent_change": -5.56069, "prev_day_close": 221.824996948242}, {"option": "TSLA261002P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 39.0, "iv": 2.45, "open_interest": 24140.0, "volume": 10.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0073, "rho": 0.0, "theo": 0.0083, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T13:03:19", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261002C00160000", "bid": 196.0, "bid_size": 10.0, "ask": 198.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0262, "theo": 197.5549, "change": -11.83, "open": 199.92, "high": 199.92, "low": 199.67, "tick": "up", "last_trade_price": 199.72, "last_trade_time": "2026-09-28T14:33:28", "percent_change": -5.59206, "prev_day_close": 211.550003051758}, {"option": "TSLA261002P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 2.2749, "open_interest": 1121.0, "volume": 10.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0082, "rho": 0.0, "theo": 0.0094, "change": 0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T09:51:43", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261002C00170000", "bid": 186.4, "bid_size": 8.0, "ask": 189.2, "ask_size": 10.0, "iv": 3.0311, "open_interest": 7.0, "volume": 5.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0279, "theo": 187.5636, "change": -12.18, "open": 190.33, "high": 190.33, "low": 189.53, "tick": "up", "last_trade_price": 189.57, "last_trade_time": "2026-09-28T14:35:43", "percent_change": -6.03717, "prev_day_close": 201.75}, {"option": "TSLA261002P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 38.0, "iv": 2.1104, "open_interest": 2604.0, "volume": 528.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.0093, "rho": 0.0, "theo": 0.0107, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T14:58:43", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "TSLA261002C00180000", "bid": 176.0, "bid_size": 6.0, "ask": 178.95, "ask_size": 12.0, "iv": 0.0, "open_interest": 25.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0295, "theo": 177.5725, "change": -12.095, "open": 179.53, "high": 179.53, "low": 179.53, "tick": "down", "last_trade_price": 179.53, "last_trade_time": "2026-09-28T14:34:32", "percent_change": -6.31181, "prev_day_close": 191.625}, {"option": "TSLA261002P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 1.9551, "open_interest": 1058.0, "volume": 1890.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0008, "theta": -0.0106, "rho": 0.0, "theo": 0.0123, "change": -0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T14:44:31", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "TSLA261002C00190000", "bid": 166.55, "bid_size": 1.0, "ask": 169.0, "ask_size": 10.0, "iv": 2.555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0312, "theo": 167.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.025001525879}, {"option": "TSLA261002P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.808, "open_interest": 1056.0, "volume": 741.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0009, "theta": -0.0121, "rho": 0.0, "theo": 0.0142, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:57:24", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261002C00200000", "bid": 156.55, "bid_size": 51.0, "ask": 159.0, "ask_size": 52.0, "iv": 2.3541, "open_interest": 186.0, "volume": 4.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0328, "theo": 157.5913, "change": -8.125, "open": 167.5, "high": 167.5, "low": 163.5, "tick": "down", "last_trade_price": 163.5, "last_trade_time": "2026-09-28T09:56:23", "percent_change": -4.73416, "prev_day_close": 171.625}, {"option": "TSLA261002P00200000", "bid": 0.01, "bid_size": 80.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.8145, "open_interest": 28219.0, "volume": 308.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0011, "theta": -0.0139, "rho": 0.0, "theo": 0.0164, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T15:59:31", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261002C00210000", "bid": 144.35, "bid_size": 9.0, "ask": 151.15, "ask_size": 11.0, "iv": 2.1266, "open_interest": 26.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0344, "theo": 147.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.63, "last_trade_time": "2026-09-25T10:01:40", "percent_change": 0.0, "prev_day_close": 161.574996948242}, {"option": "TSLA261002P00210000", "bid": 0.01, "bid_size": 26.0, "ask": 0.03, "ask_size": 40.0, "iv": 1.7118, "open_interest": 10545.0, "volume": 20.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0013, "theta": -0.016, "rho": -0.0001, "theo": 0.0191, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T10:49:08", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "TSLA261002C00220000", "bid": 136.55, "bid_size": 13.0, "ask": 139.0, "ask_size": 13.0, "iv": 1.9812, "open_interest": 56.0, "volume": 5.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0022, "rho": 0.036, "theo": 137.6121, "change": -13.09, "open": 139.72, "high": 139.72, "low": 138.46, "tick": "down", "last_trade_price": 138.46, "last_trade_time": "2026-09-28T15:45:03", "percent_change": -8.63741, "prev_day_close": 151.550003051758}, {"option": "TSLA261002P00220000", "bid": 0.01, "bid_size": 13.0, "ask": 0.03, "ask_size": 39.0, "iv": 1.5714, "open_interest": 7413.0, "volume": 7.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0186, "rho": -0.0001, "theo": 0.0224, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T14:33:28", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "TSLA261002C00230000", "bid": 126.45, "bid_size": 20.0, "ask": 129.25, "ask_size": 29.0, "iv": 1.8917, "open_interest": 18.0, "volume": 5.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.002, "theta": -0.0066, "rho": 0.0377, "theo": 127.6236, "change": -13.995, "open": 131.0, "high": 131.0, "low": 128.58, "tick": "down", "last_trade_price": 128.58, "last_trade_time": "2026-09-28T15:44:31", "percent_change": -9.81588, "prev_day_close": 142.574996948242}, {"option": "TSLA261002P00230000", "bid": 0.01, "bid_size": 53.0, "ask": 0.03, "ask_size": 8.0, "iv": 1.4369, "open_interest": 2007.0, "volume": 41.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.002, "theta": -0.0218, "rho": -0.0001, "theo": 0.0266, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T11:17:22", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "TSLA261002C00235000", "bid": 119.4, "bid_size": 8.0, "ask": 126.15, "ask_size": 13.0, "iv": 1.7231, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0022, "theta": -0.009, "rho": 0.0385, "theo": 122.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.62, "last_trade_time": "2026-08-21T10:06:48", "percent_change": 0.0, "prev_day_close": 137.849998474121}, {"option": "TSLA261002P00235000", "bid": 0.01, "bid_size": 45.0, "ask": 0.03, "ask_size": 8.0, "iv": 1.3716, "open_interest": 23020.0, "volume": 56.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0236, "rho": -0.0001, "theo": 0.029, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T14:35:53", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "TSLA261002C00240000", "bid": 116.6, "bid_size": 20.0, "ask": 119.0, "ask_size": 32.0, "iv": 1.6697, "open_interest": 575.0, "volume": 2.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0116, "rho": 0.0393, "theo": 117.6362, "change": -14.34, "open": 119.75, "high": 119.75, "low": 117.56, "tick": "down", "last_trade_price": 117.56, "last_trade_time": "2026-09-28T15:43:47", "percent_change": -10.8719, "prev_day_close": 131.900001525879}, {"option": "TSLA261002P00240000", "bid": 0.01, "bid_size": 53.0, "ask": 0.04, "ask_size": 30.0, "iv": 1.3341, "open_interest": 823.0, "volume": 644.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0257, "rho": -0.0001, "theo": 0.0318, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T14:32:06", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "TSLA261002C00245000", "bid": 111.45, "bid_size": 13.0, "ask": 114.25, "ask_size": 13.0, "iv": 1.638, "open_interest": 1.0, "volume": 1.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0145, "rho": 0.0401, "theo": 112.643, "change": -13.235, "open": 114.64, "high": 114.64, "low": 114.64, "tick": "down", "last_trade_price": 114.64, "last_trade_time": "2026-09-28T15:43:06", "percent_change": -10.35, "prev_day_close": 127.875}, {"option": "TSLA261002P00245000", "bid": 0.02, "bid_size": 45.0, "ask": 0.04, "ask_size": 9.0, "iv": 1.292, "open_interest": 781.0, "volume": 485.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0028, "theta": -0.028, "rho": -0.0001, "theo": 0.0349, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T12:13:07", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "TSLA261002C00250000", "bid": 106.6, "bid_size": 18.0, "ask": 109.05, "ask_size": 18.0, "iv": 1.5335, "open_interest": 172.0, "volume": 9.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0177, "rho": 0.0409, "theo": 107.6502, "change": -12.285, "open": 109.66, "high": 109.69, "low": 109.5, "tick": "up", "last_trade_price": 109.69, "last_trade_time": "2026-09-28T14:31:30", "percent_change": -10.0717, "prev_day_close": 121.974998474121}, {"option": "TSLA261002P00250000", "bid": 0.02, "bid_size": 52.0, "ask": 0.04, "ask_size": 115.0, "iv": 1.2282, "open_interest": 1258.0, "volume": 143.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0305, "rho": -0.0002, "theo": 0.0384, "change": -0.02, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T15:06:17", "percent_change": -40.0, "prev_day_close": 0.0499999988824129}, {"option": "TSLA261002C00255000", "bid": 99.45, "bid_size": 10.0, "ask": 106.15, "ask_size": 17.0, "iv": 1.43, "open_interest": 7.0, "volume": 1.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0211, "rho": 0.0417, "theo": 102.6579, "change": -9.72, "open": 106.88, "high": 106.88, "low": 106.88, "tick": "down", "last_trade_price": 106.88, "last_trade_time": "2026-09-28T10:30:06", "percent_change": -8.33619, "prev_day_close": 116.600002288818}, {"option": "TSLA261002P00255000", "bid": 0.03, "bid_size": 19.0, "ask": 0.04, "ask_size": 55.0, "iv": 1.1832, "open_interest": 329.0, "volume": 1099.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0334, "rho": -0.0002, "theo": 0.0424, "change": -0.01, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T15:03:10", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "TSLA261002C00260000", "bid": 96.5, "bid_size": 12.0, "ask": 99.25, "ask_size": 10.0, "iv": 1.438, "open_interest": 5.0, "volume": 1.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.004, "theta": -0.025, "rho": 0.0425, "theo": 97.6661, "change": -13.68, "open": 99.22, "high": 99.22, "low": 99.22, "tick": "down", "last_trade_price": 99.22, "last_trade_time": "2026-09-28T15:42:27", "percent_change": -12.1169, "prev_day_close": 112.900001525879}, {"option": "TSLA261002P00260000", "bid": 0.03, "bid_size": 97.0, "ask": 0.05, "ask_size": 40.0, "iv": 1.1358, "open_interest": 1849.0, "volume": 317.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.004, "theta": -0.0367, "rho": -0.0002, "theo": 0.047, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T14:01:19", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "TSLA261002C00265000", "bid": 89.5, "bid_size": 10.0, "ask": 96.15, "ask_size": 16.0, "iv": 1.3006, "open_interest": 3.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0003, "vega": 0.0046, "theta": -0.0292, "rho": 0.0433, "theo": 92.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.18, "last_trade_time": "2026-08-28T13:10:38", "percent_change": 0.0, "prev_day_close": 107.875}, {"option": "TSLA261002P00265000", "bid": 0.04, "bid_size": 52.0, "ask": 0.06, "ask_size": 44.0, "iv": 1.0989, "open_interest": 446.0, "volume": 672.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0046, "theta": -0.0403, "rho": -0.0002, "theo": 0.0523, "change": 0.0, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T15:23:09", "percent_change": -8.69234e-07, "prev_day_close": 0.0600000005215406}, {"option": "TSLA261002C00270000", "bid": 84.55, "bid_size": 12.0, "ask": 91.15, "ask_size": 23.0, "iv": 1.2461, "open_interest": 33.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0004, "vega": 0.0052, "theta": -0.034, "rho": 0.044, "theo": 87.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.69, "last_trade_time": "2026-09-22T13:40:00", "percent_change": 0.0, "prev_day_close": 102.600002288818}, {"option": "TSLA261002P00270000", "bid": 0.05, "bid_size": 26.0, "ask": 0.07, "ask_size": 28.0, "iv": 1.0572, "open_interest": 548.0, "volume": 34.0, "delta": -0.0048, "gamma": 0.0004, "vega": 0.0052, "theta": -0.0445, "rho": -0.0003, "theo": 0.0584, "change": -0.015, "open": 0.06, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T14:41:26", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "TSLA261002C00275000", "bid": 79.55, "bid_size": 10.0, "ask": 86.15, "ask_size": 17.0, "iv": 1.1716, "open_interest": 39.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0004, "vega": 0.0059, "theta": -0.0393, "rho": 0.0448, "theo": 82.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.35, "last_trade_time": "2026-09-25T14:31:08", "percent_change": 0.0, "prev_day_close": 97.0750007629394}, {"option": "TSLA261002P00275000", "bid": 0.06, "bid_size": 48.0, "ask": 0.08, "ask_size": 29.0, "iv": 1.0121, "open_interest": 671.0, "volume": 90.0, "delta": -0.0056, "gamma": 0.0004, "vega": 0.0059, "theta": -0.0492, "rho": -0.0003, "theo": 0.0655, "change": -0.01, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T15:57:58", "percent_change": -14.2857, "prev_day_close": 0.0699999984353781}, {"option": "TSLA261002C00280000", "bid": 76.7, "bid_size": 8.0, "ask": 79.1, "ask_size": 22.0, "iv": 1.1323, "open_interest": 59.0, "volume": 1.0, "delta": 0.9937, "gamma": 0.0005, "vega": 0.0068, "theta": -0.0454, "rho": 0.0456, "theo": 77.7076, "change": -14.025, "open": 78.55, "high": 78.55, "low": 78.55, "tick": "down", "last_trade_price": 78.55, "last_trade_time": "2026-09-28T15:41:37", "percent_change": -15.1499, "prev_day_close": 92.5750007629394}, {"option": "TSLA261002P00280000", "bid": 0.07, "bid_size": 40.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.9571, "open_interest": 2054.0, "volume": 927.0, "delta": -0.0065, "gamma": 0.0005, "vega": 0.0068, "theta": -0.0547, "rho": -0.0004, "theo": 0.0738, "change": -0.005, "open": 0.07, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-28T15:36:54", "percent_change": -6.66667, "prev_day_close": 0.0749999992549419}, {"option": "TSLA261002C00285000", "bid": 71.6, "bid_size": 13.0, "ask": 74.3, "ask_size": 10.0, "iv": 1.0876, "open_interest": 65.0, "volume": 3.0, "delta": 0.9926, "gamma": 0.0006, "vega": 0.0078, "theta": -0.0522, "rho": 0.0463, "theo": 72.7211, "change": -13.235, "open": 75.55, "high": 75.55, "low": 74.59, "tick": "down", "last_trade_price": 74.59, "last_trade_time": "2026-09-28T14:35:05", "percent_change": -15.0697, "prev_day_close": 87.8250007629394}, {"option": "TSLA261002P00285000", "bid": 0.08, "bid_size": 12.0, "ask": 0.1, "ask_size": 31.0, "iv": 0.9147, "open_interest": 1106.0, "volume": 230.0, "delta": -0.0076, "gamma": 0.0006, "vega": 0.0079, "theta": -0.061, "rho": -0.0004, "theo": 0.0836, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T15:54:46", "percent_change": 1.65568e-07, "prev_day_close": 0.0899999998509884}, {"option": "TSLA261002C00290000", "bid": 66.75, "bid_size": 13.0, "ask": 69.1, "ask_size": 22.0, "iv": 1.0003, "open_interest": 40.0, "volume": 2.0, "delta": 0.9912, "gamma": 0.0008, "vega": 0.0091, "theta": -0.0601, "rho": 0.0471, "theo": 67.7365, "change": -12.25, "open": 70.05, "high": 70.05, "low": 69.9, "tick": "down", "last_trade_price": 69.9, "last_trade_time": "2026-09-28T14:25:15", "percent_change": -14.9117, "prev_day_close": 82.1499977111816}, {"option": "TSLA261002P00290000", "bid": 0.09, "bid_size": 53.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8578, "open_interest": 12739.0, "volume": 306.0, "delta": -0.009, "gamma": 0.0008, "vega": 0.0091, "theta": -0.0682, "rho": -0.0005, "theo": 0.0953, "change": -0.005, "open": 0.08, "high": 0.1, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T15:41:33", "percent_change": -4.76191, "prev_day_close": 0.105000000447035}, {"option": "TSLA261002C00292500", "bid": 62.2, "bid_size": 10.0, "ask": 68.65, "ask_size": 10.0, "iv": 0.964, "open_interest": 3.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0008, "vega": 0.0098, "theta": -0.0644, "rho": 0.0474, "theo": 65.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.5, "last_trade_time": "2026-09-25T11:10:18", "percent_change": 0.0, "prev_day_close": 79.6499977111816}, {"option": "TSLA261002P00292500", "bid": 0.1, "bid_size": 38.0, "ask": 0.12, "ask_size": 30.0, "iv": 0.8428, "open_interest": 329.0, "volume": 24.0, "delta": -0.0098, "gamma": 0.0008, "vega": 0.0099, "theta": -0.0722, "rho": -0.0006, "theo": 0.1019, "change": 0.0, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-28T15:54:14", "percent_change": 5.4186e-07, "prev_day_close": 0.109999999403954}, {"option": "TSLA261002C00295000", "bid": 61.65, "bid_size": 15.0, "ask": 64.3, "ask_size": 10.0, "iv": 0.9644, "open_interest": 83.0, "volume": 3.0, "delta": 0.9895, "gamma": 0.0009, "vega": 0.0106, "theta": -0.0692, "rho": 0.0478, "theo": 62.7542, "change": -11.87, "open": 68.91, "high": 68.91, "low": 65.23, "tick": "down", "last_trade_price": 65.23, "last_trade_time": "2026-09-28T14:23:24", "percent_change": -15.3956, "prev_day_close": 77.0999984741211}, {"option": "TSLA261002P00295000", "bid": 0.11, "bid_size": 8.0, "ask": 0.12, "ask_size": 8.0, "iv": 0.8159, "open_interest": 651.0, "volume": 3664.0, "delta": -0.0107, "gamma": 0.0009, "vega": 0.0107, "theta": -0.0767, "rho": -0.0006, "theo": 0.1093, "change": 0.0, "open": 0.11, "high": 0.12, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-28T15:41:27", "percent_change": 5.4186e-07, "prev_day_close": 0.109999999403954}, {"option": "TSLA261002C00297500", "bid": 57.2, "bid_size": 22.0, "ask": 63.65, "ask_size": 29.0, "iv": 0.8921, "open_interest": 35.0, "volume": 5.0, "delta": 0.9885, "gamma": 0.001, "vega": 0.0115, "theta": -0.0742, "rho": 0.0482, "theo": 60.2642, "change": -12.46, "open": 62.42, "high": 65.54, "low": 62.42, "tick": "down", "last_trade_price": 62.94, "last_trade_time": "2026-09-28T14:21:02", "percent_change": -16.5252, "prev_day_close": 75.3999977111816}, {"option": "TSLA261002P00297500", "bid": 0.11, "bid_size": 211.0, "ask": 0.13, "ask_size": 8.0, "iv": 0.7889, "open_interest": 417.0, "volume": 116.0, "delta": -0.0118, "gamma": 0.001, "vega": 0.0115, "theta": -0.0815, "rho": -0.0007, "theo": 0.1175, "change": -0.01, "open": 0.09, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-28T14:21:02", "percent_change": -8.33333, "prev_day_close": 0.119999997317791}, {"option": "TSLA261002C00300000", "bid": 56.95, "bid_size": 32.0, "ask": 59.1, "ask_size": 70.0, "iv": 0.9016, "open_interest": 112.0, "volume": 21.0, "delta": 0.9873, "gamma": 0.0012, "vega": 0.0125, "theta": -0.0798, "rho": 0.0485, "theo": 57.7751, "change": -13.545, "open": 62.63, "high": 62.63, "low": 57.6, "tick": "up", "last_trade_price": 58.53, "last_trade_time": "2026-09-28T15:42:29", "percent_change": -18.7929, "prev_day_close": 72.0750007629394}, {"option": "TSLA261002P00300000", "bid": 0.12, "bid_size": 227.0, "ask": 0.13, "ask_size": 1.0, "iv": 0.7616, "open_interest": 2060.0, "volume": 812.0, "delta": -0.0129, "gamma": 0.0012, "vega": 0.0125, "theta": -0.0867, "rho": -0.0007, "theo": 0.1265, "change": -0.01, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T15:55:26", "percent_change": -7.69231, "prev_day_close": 0.129999998956919}, {"option": "TSLA261002C00302500", "bid": 54.35, "bid_size": 6.0, "ask": 56.6, "ask_size": 13.0, "iv": 0.844, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0013, "vega": 0.0136, "theta": -0.0858, "rho": 0.0488, "theo": 55.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4249992370606}, {"option": "TSLA261002P00302500", "bid": 0.13, "bid_size": 160.0, "ask": 0.15, "ask_size": 19.0, "iv": 0.7416, "open_interest": 155.0, "volume": 149.0, "delta": -0.0142, "gamma": 0.0013, "vega": 0.0136, "theta": -0.0924, "rho": -0.0008, "theo": 0.1367, "change": -0.02, "open": 0.11, "high": 0.14, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T15:27:38", "percent_change": -14.2857, "prev_day_close": 0.140000000596046}, {"option": "TSLA261002C00305000", "bid": 51.95, "bid_size": 6.0, "ask": 54.35, "ask_size": 11.0, "iv": 0.873, "open_interest": 92.0, "volume": 20.0, "delta": 0.9845, "gamma": 0.0015, "vega": 0.0149, "theta": -0.0924, "rho": 0.0491, "theo": 52.8004, "change": -12.03, "open": 57.13, "high": 57.13, "low": 55.92, "tick": "no_change", "last_trade_price": 55.92, "last_trade_time": "2026-09-28T11:13:33", "percent_change": -17.7042, "prev_day_close": 67.9500007629394}, {"option": "TSLA261002P00305000", "bid": 0.14, "bid_size": 232.0, "ask": 0.16, "ask_size": 36.0, "iv": 0.7168, "open_interest": 955.0, "volume": 358.0, "delta": -0.0157, "gamma": 0.0015, "vega": 0.0149, "theta": -0.0988, "rho": -0.0009, "theo": 0.1482, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T15:54:32", "percent_change": 9.93411e-07, "prev_day_close": 0.149999998509884}, {"option": "TSLA261002C00307500", "bid": 49.4, "bid_size": 22.0, "ask": 51.55, "ask_size": 35.0, "iv": 0.7723, "open_interest": 0.0, "volume": 2.0, "delta": 0.9828, "gamma": 0.0016, "vega": 0.0163, "theta": -0.0998, "rho": 0.0494, "theo": 50.3154, "change": -10.375, "open": 54.13, "high": 55.0, "low": 54.13, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-09-28T12:30:19", "percent_change": -15.87, "prev_day_close": 65.3750019073486}, {"option": "TSLA261002P00307500", "bid": 0.15, "bid_size": 84.0, "ask": 0.17, "ask_size": 19.0, "iv": 0.6914, "open_interest": 56.0, "volume": 14.0, "delta": -0.0175, "gamma": 0.0016, "vega": 0.0163, "theta": -0.1059, "rho": -0.001, "theo": 0.1613, "change": 0.0, "open": 0.15, "high": 0.16, "low": 0.14, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-28T15:53:45", "percent_change": -2.42144e-06, "prev_day_close": 0.160000003874302}, {"option": "TSLA261002C00310000", "bid": 47.25, "bid_size": 1.0, "ask": 49.1, "ask_size": 13.0, "iv": 0.8054, "open_interest": 145.0, "volume": 166.0, "delta": 0.9807, "gamma": 0.0019, "vega": 0.0179, "theta": -0.1082, "rho": 0.0497, "theo": 47.8324, "change": -14.375, "open": 57.2, "high": 57.2, "low": 47.75, "tick": "down", "last_trade_price": 47.75, "last_trade_time": "2026-09-28T15:52:56", "percent_change": -23.1388, "prev_day_close": 62.125}, {"option": "TSLA261002P00310000", "bid": 0.17, "bid_size": 29.0, "ask": 0.18, "ask_size": 10.0, "iv": 0.6682, "open_interest": 2406.0, "volume": 268.0, "delta": -0.0195, "gamma": 0.0019, "vega": 0.0179, "theta": -0.114, "rho": -0.0011, "theo": 0.1765, "change": 0.015, "open": 0.16, "high": 0.19, "low": 0.15, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-28T15:59:48", "percent_change": 9.09091, "prev_day_close": 0.16499999910593}, {"option": "TSLA261002C00312500", "bid": 44.5, "bid_size": 6.0, "ask": 46.6, "ask_size": 10.0, "iv": 0.7283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0021, "vega": 0.0198, "theta": -0.1177, "rho": 0.05, "theo": 45.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7250003814697}, {"option": "TSLA261002P00312500", "bid": 0.18, "bid_size": 120.0, "ask": 0.2, "ask_size": 115.0, "iv": 0.6441, "open_interest": 61.0, "volume": 186.0, "delta": -0.0219, "gamma": 0.0021, "vega": 0.0198, "theta": -0.1232, "rho": -0.0012, "theo": 0.1944, "change": 0.01, "open": 0.21, "high": 0.21, "low": 0.17, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-28T15:58:01", "percent_change": 5.55556, "prev_day_close": 0.179999999701977}, {"option": "TSLA261002C00315000", "bid": 42.25, "bid_size": 34.0, "ask": 44.0, "ask_size": 62.0, "iv": 0.7155, "open_interest": 112.0, "volume": 13.0, "delta": 0.9755, "gamma": 0.0025, "vega": 0.0219, "theta": -0.1287, "rho": 0.0503, "theo": 42.8755, "change": -12.0, "open": 49.5, "high": 49.5, "low": 44.8, "tick": "down", "last_trade_price": 44.8, "last_trade_time": "2026-09-28T13:49:37", "percent_change": -21.1268, "prev_day_close": 56.7999992370606}, {"option": "TSLA261002P00315000", "bid": 0.2, "bid_size": 78.0, "ask": 0.22, "ask_size": 34.0, "iv": 0.6214, "open_interest": 1470.0, "volume": 515.0, "delta": -0.0248, "gamma": 0.0025, "vega": 0.022, "theta": -0.134, "rho": -0.0014, "theo": 0.216, "change": 0.025, "open": 0.21, "high": 0.25, "low": 0.16, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-28T15:59:30", "percent_change": 12.8205, "prev_day_close": 0.195000000298023}, {"option": "TSLA261002C00317500", "bid": 37.85, "bid_size": 8.0, "ask": 43.25, "ask_size": 13.0, "iv": 0.6557, "open_interest": 12.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0028, "vega": 0.0245, "theta": -0.1418, "rho": 0.0505, "theo": 40.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.95, "last_trade_time": "2026-09-25T10:40:02", "percent_change": 0.0, "prev_day_close": 54.4750003814697}, {"option": "TSLA261002P00317500", "bid": 0.23, "bid_size": 42.0, "ask": 0.25, "ask_size": 115.0, "iv": 0.6016, "open_interest": 1501.0, "volume": 176.0, "delta": -0.0283, "gamma": 0.0028, "vega": 0.0245, "theta": -0.1469, "rho": -0.0016, "theo": 0.2425, "change": 0.04, "open": 0.27, "high": 0.27, "low": 0.21, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-28T15:54:46", "percent_change": 19.0476, "prev_day_close": 0.21000000089407}, {"option": "TSLA261002C00320000", "bid": 37.25, "bid_size": 51.0, "ask": 39.0, "ask_size": 48.0, "iv": 0.6414, "open_interest": 141.0, "volume": 36.0, "delta": 0.9677, "gamma": 0.0033, "vega": 0.0275, "theta": -0.1576, "rho": 0.0506, "theo": 37.9387, "change": -14.255, "open": 46.0, "high": 46.0, "low": 38.28, "tick": "up", "last_trade_price": 38.32, "last_trade_time": "2026-09-28T15:40:24", "percent_change": -27.1136, "prev_day_close": 52.5749988555908}, {"option": "TSLA261002P00320000", "bid": 0.26, "bid_size": 209.0, "ask": 0.28, "ask_size": 59.0, "iv": 0.5818, "open_interest": 2913.0, "volume": 1185.0, "delta": -0.0326, "gamma": 0.0033, "vega": 0.0276, "theta": -0.1624, "rho": -0.0018, "theo": 0.2756, "change": 0.045, "open": 0.23, "high": 0.34, "low": 0.21, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-28T15:59:23", "percent_change": 20.0, "prev_day_close": 0.225000001490116}, {"option": "TSLA261002C00322500", "bid": 33.35, "bid_size": 10.0, "ask": 37.9, "ask_size": 16.0, "iv": 0.6044, "open_interest": 30.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0039, "vega": 0.0313, "theta": -0.1769, "rho": 0.0507, "theo": 35.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.84, "last_trade_time": "2026-09-25T15:33:16", "percent_change": 0.0, "prev_day_close": 49.3250007629394}, {"option": "TSLA261002P00322500", "bid": 0.31, "bid_size": 27.0, "ask": 0.33, "ask_size": 65.0, "iv": 0.5631, "open_interest": 338.0, "volume": 443.0, "delta": -0.038, "gamma": 0.0039, "vega": 0.0313, "theta": -0.1815, "rho": -0.0021, "theo": 0.3182, "change": 0.08, "open": 0.28, "high": 0.41, "low": 0.26, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-28T15:53:29", "percent_change": 32.0, "prev_day_close": 0.249999992549419}, {"option": "TSLA261002C00325000", "bid": 32.55, "bid_size": 12.0, "ask": 33.85, "ask_size": 24.0, "iv": 0.5858, "open_interest": 76.0, "volume": 180.0, "delta": 0.9554, "gamma": 0.0046, "vega": 0.0357, "theta": -0.2008, "rho": 0.0507, "theo": 33.04, "change": -10.645, "open": 40.85, "high": 40.85, "low": 35.1, "tick": "up", "last_trade_price": 36.48, "last_trade_time": "2026-09-28T12:16:58", "percent_change": -22.5889, "prev_day_close": 47.125}, {"option": "TSLA261002P00325000", "bid": 0.37, "bid_size": 12.0, "ask": 0.38, "ask_size": 43.0, "iv": 0.5448, "open_interest": 2335.0, "volume": 1572.0, "delta": -0.0449, "gamma": 0.0046, "vega": 0.0358, "theta": -0.2051, "rho": -0.0025, "theo": 0.3735, "change": 0.09, "open": 0.33, "high": 0.48, "low": 0.3, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-28T15:59:22", "percent_change": 32.1429, "prev_day_close": 0.280000001192093}, {"option": "TSLA261002C00327500", "bid": 30.15, "bid_size": 8.0, "ask": 31.45, "ask_size": 13.0, "iv": 0.5748, "open_interest": 33.0, "volume": 41.0, "delta": 0.9467, "gamma": 0.0055, "vega": 0.0413, "theta": -0.2304, "rho": 0.0506, "theo": 30.6147, "change": -11.88, "open": 40.5, "high": 40.5, "low": 33.47, "tick": "down", "last_trade_price": 33.47, "last_trade_time": "2026-09-28T11:33:53", "percent_change": -26.1963, "prev_day_close": 45.3500003814697}, {"option": "TSLA261002P00327500", "bid": 0.44, "bid_size": 9.0, "ask": 0.46, "ask_size": 64.0, "iv": 0.5286, "open_interest": 468.0, "volume": 577.0, "delta": -0.0537, "gamma": 0.0055, "vega": 0.0413, "theta": -0.2346, "rho": -0.003, "theo": 0.4465, "change": 0.1, "open": 0.42, "high": 0.57, "low": 0.32, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-28T15:58:39", "percent_change": 31.25, "prev_day_close": 0.320000007748604}, {"option": "TSLA261002C00330000", "bid": 27.9, "bid_size": 19.0, "ask": 28.8, "ask_size": 40.0, "iv": 0.5404, "open_interest": 409.0, "volume": 106.0, "delta": 0.9354, "gamma": 0.0065, "vega": 0.0478, "theta": -0.2672, "rho": 0.0503, "theo": 28.2136, "change": -13.51, "open": 38.08, "high": 38.08, "low": 28.5, "tick": "up", "last_trade_price": 28.54, "last_trade_time": "2026-09-28T15:57:03", "percent_change": -32.1284, "prev_day_close": 42.0500011444092}, {"option": "TSLA261002P00330000", "bid": 0.53, "bid_size": 14.0, "ask": 0.56, "ask_size": 70.0, "iv": 0.5132, "open_interest": 1613.0, "volume": 1991.0, "delta": -0.065, "gamma": 0.0066, "vega": 0.0479, "theta": -0.2712, "rho": -0.0036, "theo": 0.5438, "change": 0.18, "open": 0.5, "high": 0.7, "low": 0.39, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-09-28T15:59:29", "percent_change": 50.0, "prev_day_close": 0.359999999403954}, {"option": "TSLA261002C00332500", "bid": 25.5, "bid_size": 6.0, "ask": 26.65, "ask_size": 36.0, "iv": 0.5391, "open_interest": 35.0, "volume": 53.0, "delta": 0.921, "gamma": 0.0078, "vega": 0.0558, "theta": -0.3121, "rho": 0.0499, "theo": 25.8452, "change": -12.06, "open": 35.0, "high": 35.0, "low": 27.62, "tick": "no_change", "last_trade_price": 27.74, "last_trade_time": "2026-09-28T14:46:50", "percent_change": -30.3015, "prev_day_close": 39.7999992370606}, {"option": "TSLA261002P00332500", "bid": 0.66, "bid_size": 8.0, "ask": 0.69, "ask_size": 148.0, "iv": 0.5002, "open_interest": 531.0, "volume": 988.0, "delta": -0.0795, "gamma": 0.0079, "vega": 0.0559, "theta": -0.3162, "rho": -0.0044, "theo": 0.6741, "change": 0.25, "open": 0.5, "high": 0.85, "low": 0.46, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-28T15:59:42", "percent_change": 59.5238, "prev_day_close": 0.420000001788139}, {"option": "TSLA261002C00335000", "bid": 23.3, "bid_size": 12.0, "ask": 24.05, "ask_size": 38.0, "iv": 0.5122, "open_interest": 328.0, "volume": 13.0, "delta": 0.9026, "gamma": 0.0094, "vega": 0.0651, "theta": -0.3662, "rho": 0.0492, "theo": 23.5204, "change": -13.425, "open": 31.0, "high": 31.0, "low": 23.8, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-09-28T15:57:02", "percent_change": -35.9678, "prev_day_close": 37.3250007629394}, {"option": "TSLA261002P00335000", "bid": 0.83, "bid_size": 6.0, "ask": 0.86, "ask_size": 78.0, "iv": 0.4885, "open_interest": 2763.0, "volume": 2367.0, "delta": -0.0979, "gamma": 0.0094, "vega": 0.0653, "theta": -0.3704, "rho": -0.0053, "theo": 0.848, "change": 0.345, "open": 0.4, "high": 1.05, "low": 0.4, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-09-28T15:59:23", "percent_change": 69.697, "prev_day_close": 0.495000004768372}, {"option": "TSLA261002C00337500", "bid": 21.05, "bid_size": 10.0, "ask": 21.7, "ask_size": 40.0, "iv": 0.496, "open_interest": 26.0, "volume": 23.0, "delta": 0.8796, "gamma": 0.0111, "vega": 0.0757, "theta": -0.4296, "rho": 0.0482, "theo": 21.2522, "change": -11.78, "open": 26.88, "high": 26.99, "low": 23.02, "tick": "down", "last_trade_price": 23.02, "last_trade_time": "2026-09-28T14:42:40", "percent_change": -33.8506, "prev_day_close": 34.8000011444092}, {"option": "TSLA261002P00337500", "bid": 1.06, "bid_size": 6.0, "ask": 1.08, "ask_size": 1.0, "iv": 0.4787, "open_interest": 1400.0, "volume": 1453.0, "delta": -0.121, "gamma": 0.0112, "vega": 0.0759, "theta": -0.4338, "rho": -0.0066, "theo": 1.0787, "change": 0.48, "open": 0.69, "high": 1.29, "low": 0.69, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-09-28T15:59:51", "percent_change": 81.3559, "prev_day_close": 0.590000003576279}, {"option": "TSLA261002C00340000", "bid": 18.8, "bid_size": 9.0, "ask": 19.5, "ask_size": 59.0, "iv": 0.4834, "open_interest": 634.0, "volume": 346.0, "delta": 0.8514, "gamma": 0.013, "vega": 0.0875, "theta": -0.501, "rho": 0.0469, "theo": 19.0553, "change": -13.065, "open": 26.89, "high": 26.89, "low": 18.78, "tick": "up", "last_trade_price": 19.46, "last_trade_time": "2026-09-28T15:55:25", "percent_change": -40.1691, "prev_day_close": 32.5249996185303}, {"option": "TSLA261002P00340000", "bid": 1.35, "bid_size": 5.0, "ask": 1.4, "ask_size": 66.0, "iv": 0.4724, "open_interest": 2637.0, "volume": 4344.0, "delta": -0.1495, "gamma": 0.0131, "vega": 0.0876, "theta": -0.5057, "rho": -0.008, "theo": 1.3814, "change": 0.675, "open": 0.85, "high": 1.6, "low": 0.79, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-09-28T15:59:48", "percent_change": 94.4056, "prev_day_close": 0.715000003576279}, {"option": "TSLA261002C00342500", "bid": 16.0, "bid_size": 4.0, "ask": 17.35, "ask_size": 45.0, "iv": 0.4773, "open_interest": 37.0, "volume": 48.0, "delta": 0.8174, "gamma": 0.0151, "vega": 0.0998, "theta": -0.5782, "rho": 0.0453, "theo": 16.9459, "change": -11.25, "open": 21.9, "high": 22.67, "low": 18.9, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-09-28T14:52:56", "percent_change": -37.3134, "prev_day_close": 30.1500005722046}, {"option": "TSLA261002P00342500", "bid": 1.74, "bid_size": 9.0, "ask": 1.79, "ask_size": 71.0, "iv": 0.4662, "open_interest": 721.0, "volume": 2071.0, "delta": -0.1836, "gamma": 0.0152, "vega": 0.1, "theta": -0.5834, "rho": -0.0096, "theo": 1.7719, "change": 0.885, "open": 1.1, "high": 2.02, "low": 1.02, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-09-28T15:59:55", "percent_change": 101.143, "prev_day_close": 0.875}, {"option": "TSLA261002C00345000", "bid": 14.75, "bid_size": 11.0, "ask": 15.3, "ask_size": 47.0, "iv": 0.4702, "open_interest": 418.0, "volume": 269.0, "delta": 0.7777, "gamma": 0.0171, "vega": 0.1121, "theta": -0.6573, "rho": 0.0433, "theo": 14.9401, "change": -12.745, "open": 22.85, "high": 22.85, "low": 14.6, "tick": "down", "last_trade_price": 15.33, "last_trade_time": "2026-09-28T15:55:18", "percent_change": -45.3963, "prev_day_close": 28.0749998092651}, {"option": "TSLA261002P00345000", "bid": 2.23, "bid_size": 14.0, "ask": 2.3, "ask_size": 83.0, "iv": 0.4625, "open_interest": 1773.0, "volume": 4152.0, "delta": -0.2236, "gamma": 0.0172, "vega": 0.1124, "theta": -0.6631, "rho": -0.0113, "theo": 2.2666, "change": 1.21, "open": 1.32, "high": 2.51, "low": 1.16, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-09-28T15:59:45", "percent_change": 112.037, "prev_day_close": 1.08000004291534}, {"option": "TSLA261002C00347500", "bid": 12.9, "bid_size": 3.0, "ask": 13.5, "ask_size": 24.0, "iv": 0.4714, "open_interest": 75.0, "volume": 268.0, "delta": 0.7325, "gamma": 0.019, "vega": 0.1238, "theta": -0.7334, "rho": 0.0409, "theo": 13.0531, "change": -12.825, "open": 17.91, "high": 17.91, "low": 12.75, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-09-28T15:53:07", "percent_change": -50.1466, "prev_day_close": 25.5749998092651}, {"option": "TSLA261002P00347500", "bid": 2.85, "bid_size": 3.0, "ask": 2.9, "ask_size": 5.0, "iv": 0.4591, "open_interest": 1134.0, "volume": 2959.0, "delta": -0.2692, "gamma": 0.0192, "vega": 0.1241, "theta": -0.7398, "rho": -0.0132, "theo": 2.8806, "change": 1.555, "open": 1.67, "high": 3.25, "low": 1.4, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-09-28T15:59:48", "percent_change": 116.479, "prev_day_close": 1.33500003814697}, {"option": "TSLA261002C00350000", "bid": 11.15, "bid_size": 6.0, "ask": 11.35, "ask_size": 1.0, "iv": 0.4538, "open_interest": 980.0, "volume": 2000.0, "delta": 0.6824, "gamma": 0.0207, "vega": 0.1339, "theta": -0.8011, "rho": 0.0382, "theo": 11.2979, "change": -12.425, "open": 19.92, "high": 19.92, "low": 11.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-09-28T15:59:57", "percent_change": -52.5926, "prev_day_close": 23.625}, {"option": "TSLA261002P00350000", "bid": 3.55, "bid_size": 17.0, "ask": 3.65, "ask_size": 5.0, "iv": 0.4554, "open_interest": 4444.0, "volume": 8444.0, "delta": -0.3196, "gamma": 0.0209, "vega": 0.1341, "theta": -0.8083, "rho": -0.0161, "theo": 3.6278, "change": 1.94, "open": 2.06, "high": 4.01, "low": 1.85, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-28T15:59:54", "percent_change": 116.867, "prev_day_close": 1.6599999666214}, {"option": "TSLA261002C00352500", "bid": 9.55, "bid_size": 13.0, "ask": 9.75, "ask_size": 10.0, "iv": 0.4554, "open_interest": 166.0, "volume": 681.0, "delta": 0.6285, "gamma": 0.022, "vega": 0.142, "theta": -0.8552, "rho": 0.0353, "theo": 9.6846, "change": -11.725, "open": 16.65, "high": 16.65, "low": 9.68, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-09-28T15:59:58", "percent_change": -54.7258, "prev_day_close": 21.4250001907349}, {"option": "TSLA261002P00352500", "bid": 4.45, "bid_size": 10.0, "ask": 4.6, "ask_size": 28.0, "iv": 0.4548, "open_interest": 1005.0, "volume": 1806.0, "delta": -0.374, "gamma": 0.0222, "vega": 0.1421, "theta": -0.8631, "rho": -0.0182, "theo": 4.5183, "change": 2.445, "open": 2.53, "high": 5.0, "low": 2.27, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-28T15:59:58", "percent_change": 118.978, "prev_day_close": 2.05499994754791}, {"option": "TSLA261002C00355000", "bid": 8.1, "bid_size": 6.0, "ask": 8.3, "ask_size": 20.0, "iv": 0.4557, "open_interest": 3310.0, "volume": 3065.0, "delta": 0.572, "gamma": 0.0229, "vega": 0.1473, "theta": -0.8916, "rho": 0.0322, "theo": 8.2203, "change": -11.205, "open": 15.61, "high": 15.82, "low": 8.0, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-09-28T15:59:51", "percent_change": -57.6834, "prev_day_close": 19.4250001907349}, {"option": "TSLA261002P00355000", "bid": 5.5, "bid_size": 11.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.4548, "open_interest": 3343.0, "volume": 4544.0, "delta": -0.431, "gamma": 0.0231, "vega": 0.1473, "theta": -0.9, "rho": -0.0202, "theo": 5.5589, "change": 3.02, "open": 3.07, "high": 6.0, "low": 2.77, "tick": "no_change", "last_trade_price": 5.56, "last_trade_time": "2026-09-28T15:59:38", "percent_change": 118.898, "prev_day_close": 2.53999996185303}, {"option": "TSLA261002C00357500", "bid": 6.8, "bid_size": 8.0, "ask": 6.95, "ask_size": 3.0, "iv": 0.4546, "open_interest": 400.0, "volume": 3990.0, "delta": 0.5142, "gamma": 0.0233, "vega": 0.1496, "theta": -0.9075, "rho": 0.029, "theo": 6.9086, "change": -10.55, "open": 13.3, "high": 13.3, "low": 6.75, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-28T15:59:48", "percent_change": -60.4585, "prev_day_close": 17.4499998092651}, {"option": "TSLA261002P00357500", "bid": 6.65, "bid_size": 20.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.4534, "open_interest": 1119.0, "volume": 4159.0, "delta": -0.4893, "gamma": 0.0235, "vega": 0.1494, "theta": -0.9161, "rho": -0.0218, "theo": 6.7531, "change": 3.7, "open": 3.85, "high": 7.1, "low": 3.6, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-28T15:59:57", "percent_change": 119.355, "prev_day_close": 3.10000002384186}, {"option": "TSLA261002C00360000", "bid": 5.7, "bid_size": 1.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.4556, "open_interest": 9080.0, "volume": 12067.0, "delta": 0.4566, "gamma": 0.0231, "vega": 0.1488, "theta": -0.902, "rho": 0.0258, "theo": 5.7494, "change": -9.975, "open": 13.69, "high": 13.69, "low": 5.65, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-09-28T15:59:55", "percent_change": -63.434, "prev_day_close": 15.7249999046326}, {"option": "TSLA261002P00360000", "bid": 8.0, "bid_size": 20.0, "ask": 8.15, "ask_size": 10.0, "iv": 0.4538, "open_interest": 3989.0, "volume": 8918.0, "delta": -0.5474, "gamma": 0.0233, "vega": 0.1483, "theta": -0.9105, "rho": -0.0235, "theo": 8.1006, "change": 4.31, "open": 4.65, "high": 8.54, "low": 4.63, "tick": "no_change", "last_trade_price": 8.11, "last_trade_time": "2026-09-28T15:59:47", "percent_change": 113.421, "prev_day_close": 3.79999995231628}, {"option": "TSLA261002C00362500", "bid": 4.65, "bid_size": 56.0, "ask": 4.8, "ask_size": 28.0, "iv": 0.4536, "open_interest": 973.0, "volume": 6491.0, "delta": 0.4004, "gamma": 0.0225, "vega": 0.1451, "theta": -0.8761, "rho": 0.0227, "theo": 4.7393, "change": -9.3, "open": 11.39, "high": 11.5, "low": 4.65, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-09-28T15:59:58", "percent_change": -66.1922, "prev_day_close": 14.0499997138977}, {"option": "TSLA261002P00362500", "bid": 9.55, "bid_size": 1.0, "ask": 9.65, "ask_size": 1.0, "iv": 0.4564, "open_interest": 1181.0, "volume": 2938.0, "delta": -0.6041, "gamma": 0.0227, "vega": 0.1447, "theta": -0.8844, "rho": -0.0264, "theo": 9.5982, "change": 4.95, "open": 5.6, "high": 10.0, "low": 5.15, "tick": "no_change", "last_trade_price": 9.55, "last_trade_time": "2026-09-28T15:59:58", "percent_change": 107.609, "prev_day_close": 4.60000014305115}, {"option": "TSLA261002C00365000", "bid": 3.8, "bid_size": 110.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.456, "open_interest": 2174.0, "volume": 11013.0, "delta": 0.3469, "gamma": 0.0214, "vega": 0.1386, "theta": -0.8325, "rho": 0.0197, "theo": 3.8718, "change": -8.615, "open": 10.0, "high": 10.75, "low": 3.8, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-09-28T15:59:55", "percent_change": -69.0581, "prev_day_close": 12.4749999046326}, {"option": "TSLA261002P00365000", "bid": 11.1, "bid_size": 10.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.4564, "open_interest": 2774.0, "volume": 4287.0, "delta": -0.6581, "gamma": 0.0216, "vega": 0.1378, "theta": -0.8398, "rho": -0.0272, "theo": 11.2413, "change": 5.65, "open": 6.7, "high": 11.7, "low": 6.2, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-09-28T15:59:21", "percent_change": 102.727, "prev_day_close": 5.5}, {"option": "TSLA261002C00367500", "bid": 3.1, "bid_size": 7.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.4604, "open_interest": 889.0, "volume": 3138.0, "delta": 0.2972, "gamma": 0.02, "vega": 0.1301, "theta": -0.7748, "rho": 0.0169, "theo": 3.1378, "change": -7.875, "open": 9.36, "high": 9.55, "low": 3.1, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-09-28T15:59:58", "percent_change": -71.4286, "prev_day_close": 11.0250000953674}, {"option": "TSLA261002P00367500", "bid": 12.15, "bid_size": 76.0, "ask": 13.1, "ask_size": 20.0, "iv": 0.4284, "open_interest": 905.0, "volume": 2545.0, "delta": -0.7083, "gamma": 0.0202, "vega": 0.1287, "theta": -0.781, "rho": -0.0274, "theo": 13.0187, "change": 6.425, "open": 7.5, "high": 13.5, "low": 7.5, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-09-28T15:59:53", "percent_change": 98.4674, "prev_day_close": 6.52499985694885}, {"option": "TSLA261002C00370000", "bid": 2.5, "bid_size": 35.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.4622, "open_interest": 3700.0, "volume": 17244.0, "delta": 0.2519, "gamma": 0.0183, "vega": 0.12, "theta": -0.7078, "rho": 0.0143, "theo": 2.5267, "change": -7.135, "open": 7.6, "high": 8.4, "low": 2.52, "tick": "no_change", "last_trade_price": 2.54, "last_trade_time": "2026-09-28T15:59:59", "percent_change": -73.7468, "prev_day_close": 9.67500019073486}, {"option": "TSLA261002P00370000", "bid": 14.45, "bid_size": 72.0, "ask": 15.05, "ask_size": 42.0, "iv": 0.4474, "open_interest": 4943.0, "volume": 4497.0, "delta": -0.754, "gamma": 0.0185, "vega": 0.1177, "theta": -0.7129, "rho": -0.0269, "theo": 14.9189, "change": 6.995, "open": 9.15, "high": 15.15, "low": 8.55, "tick": "up", "last_trade_price": 14.67, "last_trade_time": "2026-09-28T15:57:05", "percent_change": 91.1401, "prev_day_close": 7.67499995231628}, {"option": "TSLA261002C00372500", "bid": 2.0, "bid_size": 8.0, "ask": 2.05, "ask_size": 455.0, "iv": 0.4656, "open_interest": 1405.0, "volume": 5091.0, "delta": 0.2117, "gamma": 0.0165, "vega": 0.109, "theta": -0.6362, "rho": 0.012, "theo": 2.0256, "change": -6.42, "open": 6.55, "high": 6.92, "low": 2.01, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-09-28T15:59:48", "percent_change": -75.9763, "prev_day_close": 8.44999980926514}, {"option": "TSLA261002P00372500", "bid": 16.5, "bid_size": 41.0, "ask": 17.4, "ask_size": 62.0, "iv": 0.4672, "open_interest": 1650.0, "volume": 1443.0, "delta": -0.7945, "gamma": 0.0167, "vega": 0.1069, "theta": -0.6402, "rho": -0.0268, "theo": 16.9289, "change": 8.125, "open": 9.98, "high": 17.35, "low": 9.98, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-09-28T15:54:25", "percent_change": 90.5293, "prev_day_close": 8.97499990463257}, {"option": "TSLA261002C00375000", "bid": 1.61, "bid_size": 1.0, "ask": 1.64, "ask_size": 9.0, "iv": 0.4698, "open_interest": 5091.0, "volume": 9154.0, "delta": 0.1767, "gamma": 0.0147, "vega": 0.0977, "theta": -0.5642, "rho": 0.01, "theo": 1.6207, "change": -5.7, "open": 5.55, "high": 6.03, "low": 1.61, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-28T15:59:43", "percent_change": -77.551, "prev_day_close": 7.35000014305115}, {"option": "TSLA261002P00375000", "bid": 18.6, "bid_size": 39.0, "ask": 19.15, "ask_size": 13.0, "iv": 0.4519, "open_interest": 3327.0, "volume": 2460.0, "delta": -0.8298, "gamma": 0.0148, "vega": 0.0955, "theta": -0.5668, "rho": -0.028, "theo": 19.0374, "change": 8.17, "open": 12.15, "high": 19.0, "low": 10.95, "tick": "no_change", "last_trade_price": 18.52, "last_trade_time": "2026-09-28T15:48:43", "percent_change": 78.9372, "prev_day_close": 10.3499999046326}, {"option": "TSLA261002C00377500", "bid": 1.28, "bid_size": 1.0, "ask": 1.31, "ask_size": 8.0, "iv": 0.4748, "open_interest": 12791.0, "volume": 4732.0, "delta": 0.1468, "gamma": 0.0128, "vega": 0.0867, "theta": -0.4953, "rho": 0.0083, "theo": 1.2977, "change": -5.03, "open": 4.8, "high": 5.1, "low": 1.29, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-09-28T15:59:30", "percent_change": -79.2126, "prev_day_close": 6.35000014305115}, {"option": "TSLA261002P00377500", "bid": 20.45, "bid_size": 32.0, "ask": 21.4, "ask_size": 13.0, "iv": 0.4359, "open_interest": 1438.0, "volume": 1487.0, "delta": -0.8598, "gamma": 0.013, "vega": 0.0832, "theta": -0.4972, "rho": -0.0262, "theo": 21.2275, "change": 9.075, "open": 13.85, "high": 21.35, "low": 13.85, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-09-28T15:58:17", "percent_change": 76.4211, "prev_day_close": 11.875}, {"option": "TSLA261002C00380000", "bid": 1.03, "bid_size": 1.0, "ask": 1.06, "ask_size": 19.0, "iv": 0.4811, "open_interest": 8705.0, "volume": 12750.0, "delta": 0.1218, "gamma": 0.0112, "vega": 0.0763, "theta": -0.4319, "rho": 0.0069, "theo": 1.043, "change": -4.41, "open": 4.0, "high": 4.45, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-09-28T15:59:57", "percent_change": -80.9174, "prev_day_close": 5.45000004768372}, {"option": "TSLA261002P00380000", "bid": 22.4, "bid_size": 72.0, "ask": 23.8, "ask_size": 22.0, "iv": 0.4207, "open_interest": 2973.0, "volume": 779.0, "delta": -0.8849, "gamma": 0.0112, "vega": 0.0729, "theta": -0.4332, "rho": -0.0249, "theo": 23.4839, "change": 9.685, "open": 15.6, "high": 23.64, "low": 15.0, "tick": "no_change", "last_trade_price": 23.16, "last_trade_time": "2026-09-28T15:55:00", "percent_change": 71.8738, "prev_day_close": 13.4749999046326}, {"option": "TSLA261002C00382500", "bid": 0.83, "bid_size": 9.0, "ask": 0.86, "ask_size": 63.0, "iv": 0.4884, "open_interest": 3822.0, "volume": 4134.0, "delta": 0.1012, "gamma": 0.0096, "vega": 0.0668, "theta": -0.3754, "rho": 0.0057, "theo": 0.8435, "change": -3.78, "open": 3.4, "high": 3.58, "low": 0.85, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-09-28T15:59:03", "percent_change": -81.2903, "prev_day_close": 4.64999985694885}, {"option": "TSLA261002P00382500", "bid": 24.65, "bid_size": 69.0, "ask": 26.45, "ask_size": 55.0, "iv": 0.4442, "open_interest": 431.0, "volume": 32.0, "delta": -0.9056, "gamma": 0.0097, "vega": 0.0634, "theta": -0.3759, "rho": -0.0251, "theo": 25.7973, "change": 10.2, "open": 18.9, "high": 25.4, "low": 18.65, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-09-28T15:49:58", "percent_change": 67.1053, "prev_day_close": 15.2000002861023}, {"option": "TSLA261002C00385000", "bid": 0.67, "bid_size": 40.0, "ask": 0.7, "ask_size": 75.0, "iv": 0.4961, "open_interest": 10248.0, "volume": 12013.0, "delta": 0.0843, "gamma": 0.0082, "vega": 0.0585, "theta": -0.3262, "rho": 0.0048, "theo": 0.6881, "change": -3.31, "open": 2.9, "high": 3.2, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-28T15:59:54", "percent_change": -82.75, "prev_day_close": 4.00000011920929}, {"option": "TSLA261002P00385000", "bid": 27.1, "bid_size": 74.0, "ask": 28.65, "ask_size": 41.0, "iv": 0.4349, "open_interest": 870.0, "volume": 1131.0, "delta": -0.9226, "gamma": 0.0084, "vega": 0.0539, "theta": -0.326, "rho": -0.0227, "theo": 28.1527, "change": 10.48, "open": 19.1, "high": 28.0, "low": 19.1, "tick": "down", "last_trade_price": 27.53, "last_trade_time": "2026-09-28T15:23:09", "percent_change": 61.4663, "prev_day_close": 17.0500001907349}, {"option": "TSLA261002C00387500", "bid": 0.55, "bid_size": 22.0, "ask": 0.58, "ask_size": 53.0, "iv": 0.5047, "open_interest": 4198.0, "volume": 3115.0, "delta": 0.0706, "gamma": 0.0071, "vega": 0.0511, "theta": -0.2842, "rho": 0.004, "theo": 0.5671, "change": -2.83, "open": 2.45, "high": 2.45, "low": 0.57, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-28T15:59:52", "percent_change": -83.2353, "prev_day_close": 3.39999997615814}, {"option": "TSLA261002P00387500", "bid": 29.4, "bid_size": 53.0, "ask": 31.1, "ask_size": 47.0, "iv": 0.4211, "open_interest": 310.0, "volume": 41.0, "delta": -0.9363, "gamma": 0.0072, "vega": 0.0473, "theta": -0.2829, "rho": -0.0228, "theo": 30.5426, "change": 10.9, "open": 22.97, "high": 30.3, "low": 22.97, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-09-28T15:35:55", "percent_change": 57.3684, "prev_day_close": 19.0}, {"option": "TSLA261002C00390000", "bid": 0.46, "bid_size": 6.0, "ask": 0.48, "ask_size": 78.0, "iv": 0.516, "open_interest": 16113.0, "volume": 6382.0, "delta": 0.0595, "gamma": 0.0061, "vega": 0.0448, "theta": -0.2486, "rho": 0.0034, "theo": 0.4727, "change": -2.385, "open": 1.98, "high": 2.29, "low": 0.45, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-28T15:59:47", "percent_change": -83.5377, "prev_day_close": 2.8549998998642}, {"option": "TSLA261002P00390000", "bid": 31.9, "bid_size": 45.0, "ask": 33.5, "ask_size": 48.0, "iv": 0.4198, "open_interest": 1233.0, "volume": 51.0, "delta": -0.9474, "gamma": 0.0062, "vega": 0.0396, "theta": -0.246, "rho": -0.0196, "theo": 32.9581, "change": 11.725, "open": 23.17, "high": 32.95, "low": 23.17, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-09-28T15:16:25", "percent_change": 56.1677, "prev_day_close": 20.875}, {"option": "TSLA261002C00392500", "bid": 0.38, "bid_size": 47.0, "ask": 0.41, "ask_size": 141.0, "iv": 0.5282, "open_interest": 4857.0, "volume": 1610.0, "delta": 0.0506, "gamma": 0.0052, "vega": 0.0394, "theta": -0.2188, "rho": 0.0028, "theo": 0.3989, "change": -1.97, "open": 1.66, "high": 1.66, "low": 0.41, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-28T15:56:34", "percent_change": -82.0833, "prev_day_close": 2.40000009536743}, {"option": "TSLA261002P00392500", "bid": 34.2, "bid_size": 57.0, "ask": 35.9, "ask_size": 39.0, "iv": 0.0, "open_interest": 124.0, "volume": 31.0, "delta": -0.9565, "gamma": 0.0054, "vega": 0.0346, "theta": -0.2154, "rho": -0.0194, "theo": 35.3944, "change": 9.875, "open": 32.65, "high": 34.2, "low": 32.65, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-09-28T11:31:45", "percent_change": 42.7027, "prev_day_close": 23.125}, {"option": "TSLA261002C00395000", "bid": 0.33, "bid_size": 11.0, "ask": 0.35, "ask_size": 95.0, "iv": 0.5398, "open_interest": 3454.0, "volume": 1926.0, "delta": 0.0434, "gamma": 0.0045, "vega": 0.0349, "theta": -0.1939, "rho": 0.0024, "theo": 0.3408, "change": -1.685, "open": 1.37, "high": 1.5, "low": 0.33, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-28T15:59:43", "percent_change": -83.2099, "prev_day_close": 2.02499997615814}, {"option": "TSLA261002P00395000", "bid": 36.7, "bid_size": 36.0, "ask": 38.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 101.0, "volume": 5.0, "delta": -0.9637, "gamma": 0.0047, "vega": 0.0305, "theta": -0.1894, "rho": -0.0174, "theo": 37.8437, "change": 11.19, "open": 35.42, "high": 36.29, "low": 34.71, "tick": "up", "last_trade_price": 36.29, "last_trade_time": "2026-09-28T14:46:17", "percent_change": 44.5817, "prev_day_close": 25.1000003814697}, {"option": "TSLA261002C00397500", "bid": 0.28, "bid_size": 61.0, "ask": 0.3, "ask_size": 22.0, "iv": 0.5513, "open_interest": 4601.0, "volume": 671.0, "delta": 0.0375, "gamma": 0.0039, "vega": 0.031, "theta": -0.1731, "rho": 0.0021, "theo": 0.2945, "change": -1.4, "open": 1.23, "high": 1.23, "low": 0.29, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T15:56:11", "percent_change": -82.3529, "prev_day_close": 1.70000004768372}, {"option": "TSLA261002P00397500", "bid": 39.15, "bid_size": 25.0, "ask": 40.85, "ask_size": 18.0, "iv": 0.0, "open_interest": 110.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0041, "vega": 0.0246, "theta": -0.168, "rho": -0.0148, "theo": 40.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.05, "last_trade_time": "2026-09-25T09:30:11", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "TSLA261002C00400000", "bid": 0.26, "bid_size": 1.0, "ask": 0.27, "ask_size": 103.0, "iv": 0.569, "open_interest": 12896.0, "volume": 14380.0, "delta": 0.0327, "gamma": 0.0034, "vega": 0.0277, "theta": -0.1556, "rho": 0.0018, "theo": 0.2575, "change": -1.17, "open": 0.95, "high": 1.1, "low": 0.24, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T15:59:59", "percent_change": -81.8182, "prev_day_close": 1.43000000715256}, {"option": "TSLA261002P00400000", "bid": 41.8, "bid_size": 56.0, "ask": 43.25, "ask_size": 29.0, "iv": 0.0, "open_interest": 256.0, "volume": 35.0, "delta": -0.9744, "gamma": 0.0036, "vega": 0.0223, "theta": -0.1506, "rho": -0.015, "theo": 42.7779, "change": 12.31, "open": 32.17, "high": 42.75, "low": 32.17, "tick": "down", "last_trade_price": 41.81, "last_trade_time": "2026-09-28T15:55:17", "percent_change": 41.7288, "prev_day_close": 29.5}, {"option": "TSLA261002C00402500", "bid": 0.22, "bid_size": 12.0, "ask": 0.24, "ask_size": 63.0, "iv": 0.5811, "open_interest": 687.0, "volume": 364.0, "delta": 0.0288, "gamma": 0.003, "vega": 0.0249, "theta": -0.1409, "rho": 0.0016, "theo": 0.2274, "change": -0.965, "open": 0.76, "high": 0.76, "low": 0.21, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-28T15:53:25", "percent_change": -80.7531, "prev_day_close": 1.19499999284744}, {"option": "TSLA261002P00402500", "bid": 42.3, "bid_size": 10.0, "ask": 47.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0031, "vega": 0.0202, "theta": -0.136, "rho": -0.0134, "theo": 45.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.76, "last_trade_time": "2026-09-25T15:43:49", "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "TSLA261002C00405000", "bid": 0.2, "bid_size": 7.0, "ask": 0.21, "ask_size": 65.0, "iv": 0.5952, "open_interest": 4569.0, "volume": 1935.0, "delta": 0.0255, "gamma": 0.0026, "vega": 0.0225, "theta": -0.1284, "rho": 0.0014, "theo": 0.2027, "change": -0.805, "open": 0.7, "high": 0.77, "low": 0.18, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T15:59:25", "percent_change": -80.0995, "prev_day_close": 1.00499999523163}, {"option": "TSLA261002P00405000", "bid": 46.25, "bid_size": 10.0, "ask": 48.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 47.0, "volume": 6.0, "delta": -0.9815, "gamma": 0.0028, "vega": 0.0167, "theta": -0.1231, "rho": -0.0101, "theo": 47.7359, "change": 12.25, "open": 42.73, "high": 46.5, "low": 42.73, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-09-28T15:50:42", "percent_change": 35.7664, "prev_day_close": 34.25}, {"option": "TSLA261002C00407500", "bid": 0.17, "bid_size": 52.0, "ask": 0.19, "ask_size": 65.0, "iv": 0.6074, "open_interest": 706.0, "volume": 464.0, "delta": 0.0228, "gamma": 0.0024, "vega": 0.0204, "theta": -0.1178, "rho": 0.0013, "theo": 0.1823, "change": -0.67, "open": 0.65, "high": 0.65, "low": 0.16, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-28T15:59:37", "percent_change": -78.8235, "prev_day_close": 0.849999994039536}, {"option": "TSLA261002P00407500", "bid": 47.3, "bid_size": 22.0, "ask": 51.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 23.0, "volume": 4.0, "delta": -0.9841, "gamma": 0.0024, "vega": 0.0136, "theta": -0.1138, "rho": -0.0099, "theo": 50.2227, "change": 11.82, "open": 48.22, "high": 48.22, "low": 48.22, "tick": "up", "last_trade_price": 48.22, "last_trade_time": "2026-09-28T14:28:56", "percent_change": 32.4725, "prev_day_close": 36.3999996185303}, {"option": "TSLA261002C00410000", "bid": 0.16, "bid_size": 3.0, "ask": 0.17, "ask_size": 65.0, "iv": 0.6232, "open_interest": 4093.0, "volume": 1911.0, "delta": 0.0204, "gamma": 0.0021, "vega": 0.0186, "theta": -0.1086, "rho": 0.0011, "theo": 0.1651, "change": -0.545, "open": 0.52, "high": 0.57, "low": 0.14, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-28T15:58:39", "percent_change": -76.2238, "prev_day_close": 0.715000003576279}, {"option": "TSLA261002P00410000", "bid": 51.5, "bid_size": 22.0, "ask": 53.25, "ask_size": 16.0, "iv": 0.0, "open_interest": 52.0, "volume": 35.0, "delta": -0.9864, "gamma": 0.0021, "vega": 0.0126, "theta": -0.1058, "rho": -0.01, "theo": 52.7114, "change": 11.84, "open": 47.63, "high": 50.79, "low": 47.63, "tick": "up", "last_trade_price": 50.79, "last_trade_time": "2026-09-28T14:38:18", "percent_change": 30.3979, "prev_day_close": 38.9500007629394}, {"option": "TSLA261002C00412500", "bid": 0.14, "bid_size": 68.0, "ask": 0.16, "ask_size": 53.0, "iv": 0.6377, "open_interest": 383.0, "volume": 583.0, "delta": 0.0185, "gamma": 0.0019, "vega": 0.0171, "theta": -0.1005, "rho": 0.001, "theo": 0.1504, "change": -0.46, "open": 0.41, "high": 0.42, "low": 0.13, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-28T15:58:05", "percent_change": -76.6667, "prev_day_close": 0.599999994039536}, {"option": "TSLA261002P00412500", "bid": 52.25, "bid_size": 10.0, "ask": 57.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0019, "vega": 0.0118, "theta": -0.0987, "rho": -0.0098, "theo": 55.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.45, "last_trade_time": "2026-09-25T12:24:42", "percent_change": 0.0, "prev_day_close": 41.5249996185303}, {"option": "TSLA261002C00415000", "bid": 0.13, "bid_size": 8.0, "ask": 0.15, "ask_size": 63.0, "iv": 0.6542, "open_interest": 2126.0, "volume": 1044.0, "delta": 0.0168, "gamma": 0.0017, "vega": 0.0157, "theta": -0.0935, "rho": 0.0009, "theo": 0.1378, "change": -0.385, "open": 0.33, "high": 0.38, "low": 0.11, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T15:52:01", "percent_change": -74.7573, "prev_day_close": 0.514999985694885}, {"option": "TSLA261002P00415000", "bid": 55.45, "bid_size": 12.0, "ask": 58.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0017, "vega": 0.0103, "theta": -0.0925, "rho": -0.0089, "theo": 57.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.22, "last_trade_time": "2026-09-25T13:16:58", "percent_change": 0.0, "prev_day_close": 43.625}, {"option": "TSLA261002C00417500", "bid": 0.12, "bid_size": 25.0, "ask": 0.13, "ask_size": 45.0, "iv": 0.6662, "open_interest": 406.0, "volume": 171.0, "delta": 0.0153, "gamma": 0.0015, "vega": 0.0145, "theta": -0.0872, "rho": 0.0008, "theo": 0.1269, "change": -0.315, "open": 0.3, "high": 0.3, "low": 0.11, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T15:59:54", "percent_change": -70.7865, "prev_day_close": 0.445000007748604}, {"option": "TSLA261002P00417500", "bid": 57.25, "bid_size": 10.0, "ask": 62.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0015, "vega": 0.0091, "theta": -0.0869, "rho": -0.0053, "theo": 60.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.95, "last_trade_time": "2026-09-25T09:30:19", "percent_change": 0.0, "prev_day_close": 45.4499988555908}, {"option": "TSLA261002C00420000", "bid": 0.11, "bid_size": 18.0, "ask": 0.13, "ask_size": 63.0, "iv": 0.6844, "open_interest": 4642.0, "volume": 2741.0, "delta": 0.014, "gamma": 0.0014, "vega": 0.0134, "theta": -0.0816, "rho": 0.0008, "theo": 0.1173, "change": -0.26, "open": 0.27, "high": 0.3, "low": 0.1, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T15:57:48", "percent_change": -68.4211, "prev_day_close": 0.379999995231628}, {"option": "TSLA261002P00420000", "bid": 61.5, "bid_size": 10.0, "ask": 63.15, "ask_size": 16.0, "iv": 0.0, "open_interest": 41.0, "volume": 10.0, "delta": -0.9922, "gamma": 0.0013, "vega": 0.0069, "theta": -0.0833, "rho": -0.0053, "theo": 62.6824, "change": 9.675, "open": 52.47, "high": 57.8, "low": 52.47, "tick": "up", "last_trade_price": 57.8, "last_trade_time": "2026-09-28T12:28:30", "percent_change": 20.1039, "prev_day_close": 48.125}, {"option": "TSLA261002C00422500", "bid": 0.1, "bid_size": 41.0, "ask": 0.12, "ask_size": 33.0, "iv": 0.698, "open_interest": 324.0, "volume": 153.0, "delta": 0.0128, "gamma": 0.0013, "vega": 0.0125, "theta": -0.0766, "rho": 0.0007, "theo": 0.1088, "change": -0.2, "open": 0.23, "high": 0.25, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T15:01:15", "percent_change": -60.6061, "prev_day_close": 0.329999998211861}, {"option": "TSLA261002P00422500", "bid": 63.95, "bid_size": 16.0, "ask": 65.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0012, "vega": 0.0062, "theta": -0.08, "rho": -0.0054, "theo": 65.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0749988555908}, {"option": "TSLA261002C00425000", "bid": 0.09, "bid_size": 20.0, "ask": 0.11, "ask_size": 47.0, "iv": 0.7105, "open_interest": 1886.0, "volume": 2868.0, "delta": 0.0118, "gamma": 0.0012, "vega": 0.0116, "theta": -0.072, "rho": 0.0007, "theo": 0.1012, "change": -0.185, "open": 0.26, "high": 0.26, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T15:59:30", "percent_change": -64.9123, "prev_day_close": 0.284999996423721}, {"option": "TSLA261002P00425000", "bid": 65.05, "bid_size": 18.0, "ask": 69.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 24.0, "volume": 1.0, "delta": -0.994, "gamma": 0.001, "vega": 0.0058, "theta": -0.077, "rho": -0.0054, "theo": 67.6747, "change": 9.1, "open": 62.55, "high": 62.55, "low": 62.55, "tick": "up", "last_trade_price": 62.55, "last_trade_time": "2026-09-28T09:46:21", "percent_change": 17.0253, "prev_day_close": 53.4499988555908}, {"option": "TSLA261002C00427500", "bid": 0.09, "bid_size": 17.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.7271, "open_interest": 226.0, "volume": 175.0, "delta": 0.0109, "gamma": 0.001, "vega": 0.0108, "theta": -0.0678, "rho": 0.0006, "theo": 0.0943, "change": -0.155, "open": 0.2, "high": 0.22, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T15:56:15", "percent_change": -60.7843, "prev_day_close": 0.254999995231628}, {"option": "TSLA261002P00427500", "bid": 67.25, "bid_size": 23.0, "ask": 72.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 54.0, "volume": 4.0, "delta": -0.9947, "gamma": 0.0009, "vega": 0.0054, "theta": -0.0743, "rho": -0.0053, "theo": 70.1714, "change": 11.535, "open": 62.95, "high": 66.91, "low": 62.95, "tick": "no_change", "last_trade_price": 66.91, "last_trade_time": "2026-09-28T10:42:19", "percent_change": 20.8307, "prev_day_close": 55.375}, {"option": "TSLA261002C00430000", "bid": 0.08, "bid_size": 23.0, "ask": 0.1, "ask_size": 53.0, "iv": 0.7426, "open_interest": 3184.0, "volume": 1346.0, "delta": 0.0101, "gamma": 0.001, "vega": 0.0101, "theta": -0.0639, "rho": 0.0006, "theo": 0.0882, "change": -0.135, "open": 0.18, "high": 0.19, "low": 0.07, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T15:46:52", "percent_change": -60.0, "prev_day_close": 0.225000001490116}, {"option": "TSLA261002P00430000", "bid": 69.7, "bid_size": 10.0, "ask": 75.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0008, "vega": 0.005, "theta": -0.0718, "rho": -0.0048, "theo": 72.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.15, "last_trade_time": "2026-09-10T09:45:50", "percent_change": 0.0, "prev_day_close": 58.375}, {"option": "TSLA261002C00432500", "bid": 0.07, "bid_size": 53.0, "ask": 0.09, "ask_size": 40.0, "iv": 0.752, "open_interest": 133.0, "volume": 1116.0, "delta": 0.0094, "gamma": 0.0009, "vega": 0.0095, "theta": -0.0604, "rho": 0.0005, "theo": 0.0826, "change": -0.1, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T14:39:56", "percent_change": -50.0, "prev_day_close": 0.199999995529652}, {"option": "TSLA261002P00432500", "bid": 72.15, "bid_size": 10.0, "ask": 78.1, "ask_size": 8.0, "iv": 0.7737, "open_interest": 1.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0007, "vega": 0.0045, "theta": -0.0695, "rho": -0.0049, "theo": 75.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.25, "last_trade_time": "2026-09-22T11:15:36", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "TSLA261002C00435000", "bid": 0.07, "bid_size": 15.0, "ask": 0.09, "ask_size": 53.0, "iv": 0.7718, "open_interest": 1583.0, "volume": 1429.0, "delta": 0.0087, "gamma": 0.0008, "vega": 0.0089, "theta": -0.0572, "rho": 0.0005, "theo": 0.0775, "change": -0.1, "open": 0.13, "high": 0.13, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T15:51:17", "percent_change": -55.5556, "prev_day_close": 0.179999999701977}, {"option": "TSLA261002P00435000", "bid": 74.65, "bid_size": 10.0, "ask": 80.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0006, "vega": 0.0042, "theta": -0.0673, "rho": -0.0048, "theo": 77.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.9, "last_trade_time": "2026-09-22T10:37:05", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "TSLA261002C00437500", "bid": 0.07, "bid_size": 12.0, "ask": 0.08, "ask_size": 59.0, "iv": 0.7855, "open_interest": 314.0, "volume": 1107.0, "delta": 0.0081, "gamma": 0.0008, "vega": 0.0083, "theta": -0.0542, "rho": 0.0004, "theo": 0.0729, "change": -0.09, "open": 0.11, "high": 0.11, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-28T15:05:56", "percent_change": -56.25, "prev_day_close": 0.160000003874302}, {"option": "TSLA261002P00437500", "bid": 78.95, "bid_size": 10.0, "ask": 80.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0006, "vega": 0.0033, "theta": -0.0659, "rho": -0.0022, "theo": 80.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0499992370606}, {"option": "TSLA261002C00440000", "bid": 0.06, "bid_size": 30.0, "ask": 0.07, "ask_size": 10.0, "iv": 0.7917, "open_interest": 1836.0, "volume": 388.0, "delta": 0.0076, "gamma": 0.0007, "vega": 0.0078, "theta": -0.0514, "rho": 0.0004, "theo": 0.0686, "change": -0.085, "open": 0.15, "high": 0.15, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T15:53:35", "percent_change": -58.6207, "prev_day_close": 0.145000003278255}, {"option": "TSLA261002P00440000", "bid": 79.65, "bid_size": 10.0, "ask": 85.6, "ask_size": 5.0, "iv": 0.8334, "open_interest": 7.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0648, "rho": -0.0022, "theo": 82.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.5, "last_trade_time": "2026-09-24T11:19:42", "percent_change": 0.0, "prev_day_close": 68.0249977111816}, {"option": "TSLA261002C00442500", "bid": 0.06, "bid_size": 16.0, "ask": 0.08, "ask_size": 63.0, "iv": 0.8175, "open_interest": 129.0, "volume": 15.0, "delta": 0.0071, "gamma": 0.0006, "vega": 0.0074, "theta": -0.0488, "rho": 0.0004, "theo": 0.0647, "change": -0.07, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T09:49:40", "percent_change": -53.8462, "prev_day_close": 0.129999998956919}, {"option": "TSLA261002P00442500", "bid": 84.1, "bid_size": 10.0, "ask": 85.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0638, "rho": -0.0022, "theo": 85.1596, "change": 0.0, "open": 0.0, "high": 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": "TSLA261002C00445000", "bid": 0.05, "bid_size": 23.0, "ask": 0.07, "ask_size": 48.0, "iv": 0.8294, "open_interest": 1381.0, "volume": 412.0, "delta": 0.0066, "gamma": 0.0006, "vega": 0.007, "theta": -0.0464, "rho": 0.0004, "theo": 0.0611, "change": -0.07, "open": 0.08, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T15:05:56", "percent_change": -58.3333, "prev_day_close": 0.119999997317791}, {"option": "TSLA261002P00445000", "bid": 84.75, "bid_size": 10.0, "ask": 90.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0629, "rho": -0.0022, "theo": 87.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.05, "last_trade_time": "2026-09-18T15:34:40", "percent_change": 0.0, "prev_day_close": 73.0750007629394}, {"option": "TSLA261002C00450000", "bid": 0.05, "bid_size": 20.0, "ask": 0.06, "ask_size": 42.0, "iv": 0.8508, "open_interest": 3585.0, "volume": 1356.0, "delta": 0.0058, "gamma": 0.0005, "vega": 0.0062, "theta": -0.042, "rho": 0.0003, "theo": 0.0546, "change": -0.05, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T15:58:59", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "TSLA261002P00450000", "bid": 90.05, "bid_size": 10.0, "ask": 94.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0612, "rho": -0.0022, "theo": 92.6567, "change": 12.495, "open": 90.82, "high": 90.82, "low": 90.82, "tick": "up", "last_trade_price": 90.82, "last_trade_time": "2026-09-28T13:41:14", "percent_change": 15.9528, "prev_day_close": 78.3250007629394}, {"option": "TSLA261002C00455000", "bid": 0.04, "bid_size": 26.0, "ask": 0.05, "ask_size": 12.0, "iv": 0.8681, "open_interest": 783.0, "volume": 762.0, "delta": 0.0052, "gamma": 0.0004, "vega": 0.0056, "theta": -0.0381, "rho": 0.0003, "theo": 0.049, "change": -0.03, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T15:44:25", "percent_change": -37.5, "prev_day_close": 0.080000001937151}, {"option": "TSLA261002P00455000", "bid": 96.45, "bid_size": 12.0, "ask": 98.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0597, "rho": -0.002, "theo": 97.6551, "change": 0.0, "open": 0.0, "high": 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": "TSLA261002C00460000", "bid": 0.04, "bid_size": 23.0, "ask": 0.05, "ask_size": 51.0, "iv": 0.9029, "open_interest": 1003.0, "volume": 79.0, "delta": 0.0046, "gamma": 0.0004, "vega": 0.005, "theta": -0.0347, "rho": 0.0002, "theo": 0.0442, "change": -0.025, "open": 0.06, "high": 0.07, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T14:59:31", "percent_change": -33.3333, "prev_day_close": 0.0749999992549419}, {"option": "TSLA261002P00460000", "bid": 101.45, "bid_size": 12.0, "ask": 103.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0584, "rho": -0.0015, "theo": 102.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.7, "last_trade_time": "2026-09-09T11:58:15", "percent_change": 0.0, "prev_day_close": 88.6499977111816}, {"option": "TSLA261002C00465000", "bid": 0.03, "bid_size": 9.0, "ask": 0.04, "ask_size": 11.0, "iv": 0.9139, "open_interest": 2187.0, "volume": 262.0, "delta": 0.0041, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0317, "rho": 0.0002, "theo": 0.0399, "change": -0.02, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T15:07:04", "percent_change": -33.3333, "prev_day_close": 0.0600000005215406}, {"option": "TSLA261002P00465000", "bid": 106.55, "bid_size": 10.0, "ask": 108.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0578, "rho": -0.0007, "theo": 107.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.28, "last_trade_time": "2026-09-25T12:01:20", "percent_change": 0.0, "prev_day_close": 94.2999992370606}, {"option": "TSLA261002C00470000", "bid": 0.03, "bid_size": 8.0, "ask": 0.04, "ask_size": 12.0, "iv": 0.947, "open_interest": 1593.0, "volume": 718.0, "delta": 0.0036, "gamma": 0.0003, "vega": 0.0041, "theta": -0.029, "rho": 0.0002, "theo": 0.0362, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T15:58:44", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "TSLA261002P00470000", "bid": 111.45, "bid_size": 13.0, "ask": 113.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0573, "rho": -0.0006, "theo": 112.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.4249992370606}, {"option": "TSLA261002C00475000", "bid": 0.02, "bid_size": 10.0, "ask": 0.03, "ask_size": 15.0, "iv": 0.949, "open_interest": 441.0, "volume": 615.0, "delta": 0.0033, "gamma": 0.0003, "vega": 0.0037, "theta": -0.0266, "rho": 0.0002, "theo": 0.0329, "change": -0.015, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T11:47:13", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "TSLA261002P00475000", "bid": 116.7, "bid_size": 13.0, "ask": 118.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0569, "rho": -0.0007, "theo": 117.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.174999237061}, {"option": "TSLA261002C00480000", "bid": 0.02, "bid_size": 19.0, "ask": 0.03, "ask_size": 105.0, "iv": 0.9803, "open_interest": 3185.0, "volume": 23.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0244, "rho": 0.0002, "theo": 0.0301, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T15:54:31", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "TSLA261002P00480000", "bid": 121.45, "bid_size": 13.0, "ask": 123.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0565, "rho": -0.0006, "theo": 122.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.574996948242}, {"option": "TSLA261002C00485000", "bid": 0.02, "bid_size": 8.0, "ask": 0.03, "ask_size": 53.0, "iv": 1.0112, "open_interest": 592.0, "volume": 119.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0225, "rho": 0.0001, "theo": 0.0275, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T14:45:27", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "TSLA261002P00485000", "bid": 126.45, "bid_size": 10.0, "ask": 128.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0562, "rho": -0.0006, "theo": 127.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.950000762939}, {"option": "TSLA261002C00490000", "bid": 0.02, "bid_size": 30.0, "ask": 0.03, "ask_size": 43.0, "iv": 1.0416, "open_interest": 256.0, "volume": 16.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0208, "rho": 0.0001, "theo": 0.0252, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T15:42:29", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "TSLA261002P00490000", "bid": 131.45, "bid_size": 14.0, "ask": 133.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0004, "theta": -0.0559, "rho": -0.0006, "theo": 132.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.549999237061}, {"option": "TSLA261002C00495000", "bid": 0.01, "bid_size": 61.0, "ask": 0.03, "ask_size": 53.0, "iv": 1.0507, "open_interest": 440.0, "volume": 429.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0192, "rho": 0.0001, "theo": 0.0231, "change": -0.01, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T14:40:12", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "TSLA261002P00495000", "bid": 136.45, "bid_size": 10.0, "ask": 138.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0557, "rho": -0.0001, "theo": 137.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.950000762939}, {"option": "TSLA261002C00500000", "bid": 0.01, "bid_size": 45.0, "ask": 0.03, "ask_size": 65.0, "iv": 1.0799, "open_interest": 2299.0, "volume": 529.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0178, "rho": 0.0001, "theo": 0.0213, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T15:44:02", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "TSLA261002P00500000", "bid": 141.75, "bid_size": 13.0, "ask": 143.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0557, "rho": -0.0001, "theo": 142.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.28, "last_trade_time": "2026-09-10T15:58:48", "percent_change": 0.0, "prev_day_close": 128.575004577637}, {"option": "TSLA261002C00505000", "bid": 0.01, "bid_size": 8.0, "ask": 0.03, "ask_size": 55.0, "iv": 1.1087, "open_interest": 251.0, "volume": 285.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0165, "rho": 0.0001, "theo": 0.0196, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T15:26:35", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "TSLA261002P00505000", "bid": 146.45, "bid_size": 10.0, "ask": 148.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0556, "rho": -0.0001, "theo": 147.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.125}, {"option": "TSLA261002C00510000", "bid": 0.01, "bid_size": 12.0, "ask": 0.03, "ask_size": 45.0, "iv": 1.1371, "open_interest": 1308.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.002, "theta": -0.0153, "rho": 0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T14:52:57", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "TSLA261002P00510000", "bid": 151.45, "bid_size": 10.0, "ask": 153.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0556, "rho": -0.0001, "theo": 152.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.424995422363}, {"option": "TSLA261002C00515000", "bid": 0.01, "bid_size": 16.0, "ask": 0.02, "ask_size": 36.0, "iv": 1.1375, "open_interest": 373.0, "volume": 3.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0142, "rho": 0.0001, "theo": 0.0168, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:59:05", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261002P00515000", "bid": 156.45, "bid_size": 10.0, "ask": 158.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0555, "rho": -0.0001, "theo": 157.6507, "change": 0.0, "open": 0.0, "high": 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": "TSLA261002C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.1278, "open_interest": 497.0, "volume": 60.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0132, "rho": 0.0001, "theo": 0.0156, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:20:40", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261002P00520000", "bid": 161.45, "bid_size": 15.0, "ask": 163.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0554, "rho": -0.0001, "theo": 162.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.424995422363}, {"option": "TSLA261002C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.1539, "open_interest": 916.0, "volume": 737.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0124, "rho": 0.0001, "theo": 0.0145, "change": -0.01, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:58:41", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261002P00525000", "bid": 166.7, "bid_size": 12.0, "ask": 168.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0554, "rho": -0.0001, "theo": 167.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.299995422363}, {"option": "TSLA261002C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 55.0, "iv": 1.1798, "open_interest": 1815.0, "volume": 746.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0115, "rho": 0.0001, "theo": 0.0134, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:30:29", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261002P00530000", "bid": 171.45, "bid_size": 15.0, "ask": 173.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0554, "rho": -0.0001, "theo": 172.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.424995422363}, {"option": "TSLA261002C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 39.0, "iv": 1.2054, "open_interest": 60.0, "volume": 1374.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0108, "rho": 0.0001, "theo": 0.0125, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:32:02", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261002P00535000", "bid": 176.45, "bid_size": 10.0, "ask": 178.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 177.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.925003051758}, {"option": "TSLA261002C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 39.0, "iv": 1.2306, "open_interest": 371.0, "volume": 5296.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0101, "rho": 0.0, "theo": 0.0117, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:30:55", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261002P00540000", "bid": 181.45, "bid_size": 13.0, "ask": 183.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 182.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.574996948242}, {"option": "TSLA261002C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 39.0, "iv": 1.2556, "open_interest": 600.0, "volume": 142.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0095, "rho": 0.0, "theo": 0.0109, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T14:16:02", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "TSLA261002P00545000", "bid": 186.45, "bid_size": 10.0, "ask": 188.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 187.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.950004577637}, {"option": "TSLA261002C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 40.0, "iv": 1.2803, "open_interest": 324.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0089, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:59:33", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TSLA261002P00550000", "bid": 191.7, "bid_size": 12.0, "ask": 193.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 192.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.550003051758}, {"option": "TSLA261002C00555000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 196.0, "iv": 1.241, "open_interest": 298.0, "volume": 122.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.001, "theta": -0.0083, "rho": 0.0, "theo": 0.0095, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T14:51:34", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "TSLA261002P00555000", "bid": 196.45, "bid_size": 8.0, "ask": 198.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 197.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.950004577637}, {"option": "TSLA261002C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 40.0, "iv": 1.3289, "open_interest": 462.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.001, "theta": -0.0078, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T15:55:46", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TSLA261002P00560000", "bid": 201.45, "bid_size": 14.0, "ask": 203.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 202.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.599998474121}, {"option": "TSLA261002C00565000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 1.2871, "open_interest": 322.0, "volume": 50.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0009, "theta": -0.0074, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T14:51:36", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261002P00565000", "bid": 206.45, "bid_size": 12.0, "ask": 208.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 207.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.950004577637}, {"option": "TSLA261002C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 1.3098, "open_interest": 454.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0008, "theta": -0.0069, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T14:23:47", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261002P00570000", "bid": 211.45, "bid_size": 10.0, "ask": 213.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 212.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.449996948242}, {"option": "TSLA261002C00575000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 1.3322, "open_interest": 26.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0008, "theta": -0.0066, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T13:35:50", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261002P00575000", "bid": 216.7, "bid_size": 10.0, "ask": 218.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 217.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.574996948242}, {"option": "TSLA261002C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 1.3544, "open_interest": 10.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0007, "theta": -0.0062, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-22T12:10:28", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261002P00580000", "bid": 221.5, "bid_size": 10.0, "ask": 223.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 222.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.424995422363}, {"option": "TSLA261002C00585000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 1.3764, "open_interest": 1134.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0007, "theta": -0.0058, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T14:02:19", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261002P00585000", "bid": 226.45, "bid_size": 12.0, "ask": 228.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 227.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.100006103516}, {"option": "TSLA261002C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 14.0, "iv": 1.3982, "open_interest": 75.0, "volume": 14.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.0055, "rho": 0.0, "theo": 0.0062, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T09:44:37", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261002P00590000", "bid": 231.45, "bid_size": 10.0, "ask": 233.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 232.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.549995422363}, {"option": "TSLA261002C00595000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 1.4198, "open_interest": 15.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.0052, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-22T13:45:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261002P00595000", "bid": 236.45, "bid_size": 10.0, "ask": 238.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 237.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.550003051758}, {"option": "TSLA261002C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.4411, "open_interest": 111.0, "volume": 10.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0049, "rho": 0.0, "theo": 0.0055, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:55:49", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261002P00600000", "bid": 241.7, "bid_size": 12.0, "ask": 243.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 242.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.550003051758}, {"option": "TSLA261002C00605000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.4623, "open_interest": 48.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0047, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-23T09:50:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261002P00605000", "bid": 246.45, "bid_size": 6.0, "ask": 248.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 247.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.75}, {"option": "TSLA261002C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.4832, "open_interest": 291.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0044, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T13:23:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261002P00610000", "bid": 251.45, "bid_size": 10.0, "ask": 253.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 252.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.549995422363}, {"option": "TSLA261002C00615000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.5039, "open_interest": 607.0, "volume": 20.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0042, "rho": 0.0, "theo": 0.0047, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T09:31:34", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261002P00615000", "bid": 256.45, "bid_size": 10.0, "ask": 258.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 257.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.550003051758}, {"option": "TSLA261005C00250000", "bid": 106.65, "bid_size": 10.0, "ask": 109.15, "ask_size": 10.0, "iv": 1.1853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0062, "theta": -0.022, "rho": 0.0476, "theo": 107.7177, "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": 123.074996948242}, {"option": "TSLA261005P00250000", "bid": 0.04, "bid_size": 11.0, "ask": 0.07, "ask_size": 8.0, "iv": 0.9881, "open_interest": 36.0, "volume": 278.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0062, "theta": -0.035, "rho": -0.0003, "theo": 0.066, "change": -0.01, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T15:30:11", "percent_change": -16.6667, "prev_day_close": 0.0600000005215406}, {"option": "TSLA261005C00255000", "bid": 101.65, "bid_size": 10.0, "ask": 104.15, "ask_size": 10.0, "iv": 1.1244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0003, "vega": 0.0069, "theta": -0.0247, "rho": 0.0485, "theo": 102.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.049999237061}, {"option": "TSLA261005P00255000", "bid": 0.05, "bid_size": 9.0, "ask": 0.08, "ask_size": 8.0, "iv": 0.9552, "open_interest": 8.0, "volume": 126.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0069, "theta": -0.0372, "rho": -0.0003, "theo": 0.071, "change": -0.005, "open": 0.06, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T15:34:53", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "TSLA261005C00260000", "bid": 96.65, "bid_size": 10.0, "ask": 99.15, "ask_size": 10.0, "iv": 1.0645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0076, "theta": -0.0277, "rho": 0.0494, "theo": 97.7369, "change": 0.0, "open": 0.0, "high": 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": "TSLA261005P00260000", "bid": 0.06, "bid_size": 8.0, "ask": 0.09, "ask_size": 9.0, "iv": 0.9197, "open_interest": 30.0, "volume": 154.0, "delta": -0.0054, "gamma": 0.0003, "vega": 0.0076, "theta": -0.0396, "rho": -0.0004, "theo": 0.0767, "change": 0.01, "open": 0.06, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T11:17:23", "percent_change": 14.2857, "prev_day_close": 0.0699999984353781}, {"option": "TSLA261005C00265000", "bid": 91.7, "bid_size": 10.0, "ask": 94.2, "ask_size": 10.0, "iv": 1.0339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0004, "vega": 0.0084, "theta": -0.0309, "rho": 0.0503, "theo": 92.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "TSLA261005P00265000", "bid": 0.07, "bid_size": 8.0, "ask": 0.09, "ask_size": 10.0, "iv": 0.8763, "open_interest": 2.0, "volume": 1351.0, "delta": -0.006, "gamma": 0.0004, "vega": 0.0084, "theta": -0.0422, "rho": -0.0004, "theo": 0.0832, "change": 0.015, "open": 0.06, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T11:45:15", "percent_change": 17.6471, "prev_day_close": 0.0850000008940697}, {"option": "TSLA261005C00270000", "bid": 86.7, "bid_size": 10.0, "ask": 89.2, "ask_size": 16.0, "iv": 0.9751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0004, "vega": 0.0094, "theta": -0.0345, "rho": 0.0512, "theo": 87.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.099998474121}, {"option": "TSLA261005P00270000", "bid": 0.08, "bid_size": 8.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.8384, "open_interest": 4.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0004, "vega": 0.0094, "theta": -0.0452, "rho": -0.0005, "theo": 0.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-22T12:00:40", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "TSLA261005C00275000", "bid": 81.75, "bid_size": 7.0, "ask": 84.2, "ask_size": 13.0, "iv": 0.9294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0005, "vega": 0.0105, "theta": -0.0384, "rho": 0.0521, "theo": 82.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "TSLA261005P00275000", "bid": 0.09, "bid_size": 15.0, "ask": 0.11, "ask_size": 14.0, "iv": 0.7993, "open_interest": 125.0, "volume": 2003.0, "delta": -0.0077, "gamma": 0.0005, "vega": 0.0106, "theta": -0.0485, "rho": -0.0005, "theo": 0.0992, "change": 0.005, "open": 0.08, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T13:07:44", "percent_change": 5.26316, "prev_day_close": 0.0949999988079071}, {"option": "TSLA261005C00280000", "bid": 76.75, "bid_size": 10.0, "ask": 79.2, "ask_size": 10.0, "iv": 0.872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0006, "vega": 0.0119, "theta": -0.0428, "rho": 0.053, "theo": 77.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "TSLA261005P00280000", "bid": 0.1, "bid_size": 8.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.7548, "open_interest": 12.0, "volume": 104.0, "delta": -0.0088, "gamma": 0.0006, "vega": 0.0119, "theta": -0.0523, "rho": -0.0006, "theo": 0.1093, "change": -0.005, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T15:38:34", "percent_change": -4.76191, "prev_day_close": 0.105000000447035}, {"option": "TSLA261005C00285000", "bid": 71.8, "bid_size": 8.0, "ask": 74.25, "ask_size": 15.0, "iv": 0.8359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0008, "vega": 0.0135, "theta": -0.0479, "rho": 0.0539, "theo": 72.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "TSLA261005P00285000", "bid": 0.11, "bid_size": 23.0, "ask": 0.14, "ask_size": 37.0, "iv": 0.722, "open_interest": 0.0, "volume": 3.0, "delta": -0.0102, "gamma": 0.0008, "vega": 0.0135, "theta": -0.0568, "rho": -0.0007, "theo": 0.1213, "change": 0.005, "open": 0.11, "high": 0.12, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T13:07:44", "percent_change": 4.34783, "prev_day_close": 0.114999998360872}, {"option": "TSLA261005C00290000", "bid": 66.8, "bid_size": 16.0, "ask": 69.25, "ask_size": 24.0, "iv": 0.7792, "open_interest": 0.0, "volume": 1.0, "delta": 0.9884, "gamma": 0.0009, "vega": 0.0154, "theta": -0.0537, "rho": 0.0547, "theo": 67.8219, "change": -12.4, "open": 69.85, "high": 69.85, "low": 69.85, "tick": "down", "last_trade_price": 69.85, "last_trade_time": "2026-09-28T13:40:14", "percent_change": -15.076, "prev_day_close": 82.25}, {"option": "TSLA261005P00290000", "bid": 0.13, "bid_size": 15.0, "ask": 0.15, "ask_size": 19.0, "iv": 0.6832, "open_interest": 247.0, "volume": 226.0, "delta": -0.0118, "gamma": 0.0009, "vega": 0.0154, "theta": -0.062, "rho": -0.0008, "theo": 0.136, "change": -0.01, "open": 0.11, "high": 0.12, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T15:20:06", "percent_change": -7.69231, "prev_day_close": 0.129999998956919}, {"option": "TSLA261005C00295000", "bid": 61.85, "bid_size": 9.0, "ask": 64.25, "ask_size": 10.0, "iv": 0.7319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0011, "vega": 0.0178, "theta": -0.0605, "rho": 0.0555, "theo": 62.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "TSLA261005P00295000", "bid": 0.15, "bid_size": 31.0, "ask": 0.17, "ask_size": 39.0, "iv": 0.646, "open_interest": 0.0, "volume": 1.0, "delta": -0.014, "gamma": 0.0011, "vega": 0.0178, "theta": -0.0682, "rho": -0.001, "theo": 0.1543, "change": 0.025, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-28T15:55:13", "percent_change": 17.2414, "prev_day_close": 0.144999995827675}, {"option": "TSLA261005C00300000", "bid": 56.9, "bid_size": 8.0, "ask": 59.25, "ask_size": 10.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0014, "vega": 0.0208, "theta": -0.0689, "rho": 0.0563, "theo": 57.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "TSLA261005P00300000", "bid": 0.17, "bid_size": 196.0, "ask": 0.2, "ask_size": 63.0, "iv": 0.6093, "open_interest": 84.0, "volume": 102.0, "delta": -0.0167, "gamma": 0.0014, "vega": 0.0208, "theta": -0.076, "rho": -0.0011, "theo": 0.1779, "change": 0.02, "open": 0.16, "high": 0.19, "low": 0.16, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-28T15:52:50", "percent_change": 11.7647, "prev_day_close": 0.170000001788139}, {"option": "TSLA261005C00305000", "bid": 51.75, "bid_size": 41.0, "ask": 54.1, "ask_size": 42.0, "iv": 0.5775, "open_interest": 3.0, "volume": 3.0, "delta": 0.9799, "gamma": 0.0017, "vega": 0.0246, "theta": -0.0793, "rho": 0.057, "theo": 52.908, "change": -14.1, "open": 54.0, "high": 54.0, "low": 54.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-09-28T13:38:32", "percent_change": -20.7048, "prev_day_close": 68.1000022888184}, {"option": "TSLA261005P00305000", "bid": 0.2, "bid_size": 100.0, "ask": 0.23, "ask_size": 63.0, "iv": 0.5725, "open_interest": 69.0, "volume": 172.0, "delta": -0.0204, "gamma": 0.0017, "vega": 0.0246, "theta": -0.0859, "rho": -0.0014, "theo": 0.2094, "change": 0.02, "open": 0.2, "high": 0.21, "low": 0.18, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-28T15:52:55", "percent_change": 10.5263, "prev_day_close": 0.190000005066395}, {"option": "TSLA261005C00310000", "bid": 45.1, "bid_size": 10.0, "ask": 51.15, "ask_size": 10.0, "iv": 0.5865, "open_interest": 3.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0022, "vega": 0.0297, "theta": -0.0929, "rho": 0.0576, "theo": 47.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.15, "last_trade_time": "2026-09-22T09:49:27", "percent_change": 0.0, "prev_day_close": 62.9000015258789}, {"option": "TSLA261005P00310000", "bid": 0.24, "bid_size": 100.0, "ask": 0.27, "ask_size": 70.0, "iv": 0.5367, "open_interest": 68.0, "volume": 58.0, "delta": -0.0254, "gamma": 0.0022, "vega": 0.0298, "theta": -0.0989, "rho": -0.0017, "theo": 0.2536, "change": 0.03, "open": 0.22, "high": 0.26, "low": 0.21, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-28T15:48:00", "percent_change": 13.6364, "prev_day_close": 0.219999998807907}, {"option": "TSLA261005C00315000", "bid": 42.3, "bid_size": 16.0, "ask": 44.15, "ask_size": 10.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0029, "vega": 0.0366, "theta": -0.1112, "rho": 0.0581, "theo": 43.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9750003814697}, {"option": "TSLA261005P00315000", "bid": 0.31, "bid_size": 12.0, "ask": 0.33, "ask_size": 47.0, "iv": 0.5051, "open_interest": 207.0, "volume": 55.0, "delta": -0.0327, "gamma": 0.0029, "vega": 0.0367, "theta": -0.1167, "rho": -0.0022, "theo": 0.3181, "change": 0.055, "open": 0.25, "high": 0.33, "low": 0.25, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-28T15:59:49", "percent_change": 20.7547, "prev_day_close": 0.265000000596046}, {"option": "TSLA261005C00320000", "bid": 37.55, "bid_size": 10.0, "ask": 39.05, "ask_size": 10.0, "iv": 0.5108, "open_interest": 3.0, "volume": 2.0, "delta": 0.957, "gamma": 0.0039, "vega": 0.0461, "theta": -0.1366, "rho": 0.0583, "theo": 38.1274, "change": -10.67, "open": 41.43, "high": 41.43, "low": 41.43, "tick": "down", "last_trade_price": 41.43, "last_trade_time": "2026-09-28T10:43:29", "percent_change": -20.4798, "prev_day_close": 52.1000003814697}, {"option": "TSLA261005P00320000", "bid": 0.4, "bid_size": 9.0, "ask": 0.43, "ask_size": 40.0, "iv": 0.4753, "open_interest": 28.0, "volume": 178.0, "delta": -0.0434, "gamma": 0.0039, "vega": 0.0462, "theta": -0.1416, "rho": -0.0029, "theo": 0.4169, "change": 0.08, "open": 0.37, "high": 0.42, "low": 0.37, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-28T15:56:47", "percent_change": 25.0, "prev_day_close": 0.320000007748604}, {"option": "TSLA261005C00322500", "bid": 35.25, "bid_size": 15.0, "ask": 36.45, "ask_size": 10.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0045, "vega": 0.0523, "theta": -0.1528, "rho": 0.0583, "theo": 35.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "TSLA261005P00322500", "bid": 0.47, "bid_size": 8.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.4624, "open_interest": 100.0, "volume": 168.0, "delta": -0.0507, "gamma": 0.0045, "vega": 0.0524, "theta": -0.1576, "rho": -0.0034, "theo": 0.486, "change": 0.085, "open": 0.46, "high": 0.54, "low": 0.41, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-09-28T15:02:47", "percent_change": 23.9437, "prev_day_close": 0.355000004172325}, {"option": "TSLA261005C00325000", "bid": 32.5, "bid_size": 18.0, "ask": 33.85, "ask_size": 17.0, "iv": 0.4301, "open_interest": 0.0, "volume": 1.0, "delta": 0.9407, "gamma": 0.0053, "vega": 0.0594, "theta": -0.172, "rho": 0.0581, "theo": 33.2878, "change": -11.54, "open": 36.46, "high": 36.46, "low": 36.46, "tick": "down", "last_trade_price": 36.46, "last_trade_time": "2026-09-28T11:09:29", "percent_change": -24.0417, "prev_day_close": 48.0}, {"option": "TSLA261005P00325000", "bid": 0.56, "bid_size": 10.0, "ask": 0.58, "ask_size": 10.0, "iv": 0.4503, "open_interest": 181.0, "volume": 1762.0, "delta": -0.0596, "gamma": 0.0053, "vega": 0.0594, "theta": -0.1762, "rho": -0.004, "theo": 0.5722, "change": 0.135, "open": 0.47, "high": 0.61, "low": 0.47, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-28T15:56:59", "percent_change": 33.3333, "prev_day_close": 0.404999986290932}, {"option": "TSLA261005C00327500", "bid": 30.1, "bid_size": 10.0, "ask": 31.45, "ask_size": 10.0, "iv": 0.4196, "open_interest": 0.0, "volume": 6.0, "delta": 0.9296, "gamma": 0.0062, "vega": 0.0678, "theta": -0.1947, "rho": 0.0578, "theo": 30.9014, "change": -11.66, "open": 34.0, "high": 34.0, "low": 33.59, "tick": "down", "last_trade_price": 33.59, "last_trade_time": "2026-09-28T11:33:53", "percent_change": -25.768, "prev_day_close": 45.25}, {"option": "TSLA261005P00327500", "bid": 0.67, "bid_size": 8.0, "ask": 0.7, "ask_size": 19.0, "iv": 0.4399, "open_interest": 47.0, "volume": 51.0, "delta": -0.0707, "gamma": 0.0062, "vega": 0.0679, "theta": -0.1986, "rho": -0.0047, "theo": 0.6838, "change": 0.215, "open": 0.68, "high": 0.68, "low": 0.53, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-09-28T15:36:27", "percent_change": 47.2527, "prev_day_close": 0.454999998211861}, {"option": "TSLA261005C00330000", "bid": 27.3, "bid_size": 37.0, "ask": 30.1, "ask_size": 41.0, "iv": 0.4492, "open_interest": 4.0, "volume": 10.0, "delta": 0.9159, "gamma": 0.0072, "vega": 0.0775, "theta": -0.2211, "rho": 0.0573, "theo": 28.5466, "change": -12.195, "open": 34.0, "high": 34.0, "low": 30.23, "tick": "down", "last_trade_price": 30.23, "last_trade_time": "2026-09-28T14:47:08", "percent_change": -28.7448, "prev_day_close": 42.4250011444092}, {"option": "TSLA261005P00330000", "bid": 0.81, "bid_size": 6.0, "ask": 0.84, "ask_size": 1.0, "iv": 0.4295, "open_interest": 154.0, "volume": 321.0, "delta": -0.0844, "gamma": 0.0072, "vega": 0.0775, "theta": -0.2248, "rho": -0.0057, "theo": 0.827, "change": 0.31, "open": 0.94, "high": 0.95, "low": 0.62, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-28T15:59:40", "percent_change": 59.6154, "prev_day_close": 0.520000010728836}, {"option": "TSLA261005C00332500", "bid": 25.95, "bid_size": 10.0, "ask": 26.8, "ask_size": 16.0, "iv": 0.4371, "open_interest": 1.0, "volume": 1.0, "delta": 0.8991, "gamma": 0.0084, "vega": 0.0886, "theta": -0.2516, "rho": 0.0566, "theo": 26.232, "change": -13.64, "open": 26.61, "high": 26.61, "low": 26.61, "tick": "down", "last_trade_price": 26.61, "last_trade_time": "2026-09-28T15:07:14", "percent_change": -33.8882, "prev_day_close": 40.25}, {"option": "TSLA261005P00332500", "bid": 0.99, "bid_size": 6.0, "ask": 1.04, "ask_size": 35.0, "iv": 0.4217, "open_interest": 724.0, "volume": 78.0, "delta": -0.1013, "gamma": 0.0084, "vega": 0.0887, "theta": -0.2551, "rho": -0.0068, "theo": 1.0105, "change": 0.355, "open": 0.79, "high": 1.06, "low": 0.77, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-09-28T15:59:10", "percent_change": 58.6777, "prev_day_close": 0.604999989271164}, {"option": "TSLA261005C00335000", "bid": 23.25, "bid_size": 24.0, "ask": 24.65, "ask_size": 46.0, "iv": 0.4119, "open_interest": 3.0, "volume": 1.0, "delta": 0.8786, "gamma": 0.0098, "vega": 0.1009, "theta": -0.2861, "rho": 0.0557, "theo": 23.9686, "change": -5.525, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-09-28T09:32:52", "percent_change": -14.7235, "prev_day_close": 37.5249996185303}, {"option": "TSLA261005P00335000", "bid": 1.23, "bid_size": 4.0, "ask": 1.27, "ask_size": 3.0, "iv": 0.4143, "open_interest": 78.0, "volume": 193.0, "delta": -0.1219, "gamma": 0.0098, "vega": 0.101, "theta": -0.2894, "rho": -0.0082, "theo": 1.2454, "change": 0.46, "open": 0.9, "high": 1.3, "low": 0.89, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-09-28T15:46:37", "percent_change": 64.7887, "prev_day_close": 0.71000000834465}, {"option": "TSLA261005C00337500", "bid": 20.75, "bid_size": 35.0, "ask": 23.1, "ask_size": 32.0, "iv": 0.4213, "open_interest": 2.0, "volume": 0.0, "delta": 0.8539, "gamma": 0.0113, "vega": 0.1145, "theta": -0.3242, "rho": 0.0544, "theo": 21.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.05, "last_trade_time": "2026-09-22T10:38:54", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "TSLA261005P00337500", "bid": 1.52, "bid_size": 3.0, "ask": 1.58, "ask_size": 20.0, "iv": 0.4083, "open_interest": 88.0, "volume": 75.0, "delta": -0.1466, "gamma": 0.0113, "vega": 0.1146, "theta": -0.3273, "rho": -0.0098, "theo": 1.5438, "change": 0.645, "open": 1.05, "high": 1.65, "low": 1.05, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-09-28T15:58:21", "percent_change": 76.3314, "prev_day_close": 0.844999998807907}, {"option": "TSLA261005C00340000", "bid": 19.4, "bid_size": 5.0, "ask": 20.1, "ask_size": 36.0, "iv": 0.411, "open_interest": 20.0, "volume": 94.0, "delta": 0.8248, "gamma": 0.0129, "vega": 0.1287, "theta": -0.3649, "rho": 0.0528, "theo": 19.6449, "change": -12.605, "open": 26.5, "high": 26.5, "low": 20.0, "tick": "no_change", "last_trade_price": 20.22, "last_trade_time": "2026-09-28T15:40:26", "percent_change": -38.4006, "prev_day_close": 32.8249998092651}, {"option": "TSLA261005P00340000", "bid": 1.9, "bid_size": 3.0, "ask": 1.96, "ask_size": 22.0, "iv": 0.4037, "open_interest": 222.0, "volume": 544.0, "delta": -0.1757, "gamma": 0.0129, "vega": 0.1289, "theta": -0.3678, "rho": -0.0117, "theo": 1.9185, "change": 0.885, "open": 1.3, "high": 2.02, "low": 1.2, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-09-28T15:59:51", "percent_change": 88.0597, "prev_day_close": 1.00499999523163}, {"option": "TSLA261005C00342500", "bid": 17.3, "bid_size": 17.0, "ask": 18.15, "ask_size": 51.0, "iv": 0.407, "open_interest": 31.0, "volume": 4.0, "delta": 0.7912, "gamma": 0.0145, "vega": 0.1431, "theta": -0.4067, "rho": 0.0509, "theo": 17.6106, "change": -9.075, "open": 22.35, "high": 22.35, "low": 21.7, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-09-28T12:30:33", "percent_change": -29.4882, "prev_day_close": 30.7750005722046}, {"option": "TSLA261005P00342500", "bid": 2.36, "bid_size": 4.0, "ask": 2.44, "ask_size": 5.0, "iv": 0.4002, "open_interest": 13.0, "volume": 237.0, "delta": -0.2094, "gamma": 0.0145, "vega": 0.1431, "theta": -0.4094, "rho": -0.014, "theo": 2.3829, "change": 1.1, "open": 1.82, "high": 2.52, "low": 1.82, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-09-28T15:55:47", "percent_change": 90.9091, "prev_day_close": 1.21000003814697}, {"option": "TSLA261005C00345000", "bid": 15.45, "bid_size": 10.0, "ask": 16.35, "ask_size": 49.0, "iv": 0.4102, "open_interest": 8.0, "volume": 37.0, "delta": 0.7532, "gamma": 0.016, "vega": 0.1571, "theta": -0.4475, "rho": 0.0486, "theo": 15.6769, "change": -13.025, "open": 21.2, "high": 21.2, "low": 15.4, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-09-28T15:57:28", "percent_change": -45.8223, "prev_day_close": 28.4250001907349}, {"option": "TSLA261005P00345000", "bid": 2.92, "bid_size": 3.0, "ask": 3.05, "ask_size": 3.0, "iv": 0.3984, "open_interest": 117.0, "volume": 206.0, "delta": -0.2476, "gamma": 0.0161, "vega": 0.1572, "theta": -0.4502, "rho": -0.0165, "theo": 2.9482, "change": 1.395, "open": 1.7, "high": 3.13, "low": 1.7, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-09-28T15:55:47", "percent_change": 95.2218, "prev_day_close": 1.4650000333786}, {"option": "TSLA261005C00347500", "bid": 13.65, "bid_size": 8.0, "ask": 14.3, "ask_size": 58.0, "iv": 0.4009, "open_interest": 24.0, "volume": 267.0, "delta": 0.7112, "gamma": 0.0174, "vega": 0.1698, "theta": -0.4852, "rho": 0.0461, "theo": 13.8535, "change": -11.775, "open": 20.2, "high": 20.2, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-09-28T15:14:37", "percent_change": -45.1582, "prev_day_close": 26.0749998092651}, {"option": "TSLA261005P00347500", "bid": 3.6, "bid_size": 4.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.3967, "open_interest": 92.0, "volume": 283.0, "delta": -0.2897, "gamma": 0.0175, "vega": 0.17, "theta": -0.4878, "rho": -0.0191, "theo": 3.624, "change": 1.97, "open": 2.1, "high": 3.8, "low": 2.1, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-09-28T15:59:59", "percent_change": 111.299, "prev_day_close": 1.76999998092651}, {"option": "TSLA261005C00350000", "bid": 11.85, "bid_size": 39.0, "ask": 12.6, "ask_size": 136.0, "iv": 0.3961, "open_interest": 15.0, "volume": 108.0, "delta": 0.6657, "gamma": 0.0187, "vega": 0.1807, "theta": -0.5177, "rho": 0.0433, "theo": 12.1493, "change": -11.7, "open": 17.01, "high": 17.7, "low": 12.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-09-28T15:59:01", "percent_change": -48.75, "prev_day_close": 24.0}, {"option": "TSLA261005P00350000", "bid": 4.4, "bid_size": 2.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.3936, "open_interest": 587.0, "volume": 2002.0, "delta": -0.3353, "gamma": 0.0187, "vega": 0.1808, "theta": -0.5202, "rho": -0.0222, "theo": 4.4191, "change": 2.325, "open": 2.57, "high": 4.7, "low": 2.54, "tick": "no_change", "last_trade_price": 4.47, "last_trade_time": "2026-09-28T15:59:39", "percent_change": 108.392, "prev_day_close": 2.14499998092651}, {"option": "TSLA261005C00352500", "bid": 10.1, "bid_size": 48.0, "ask": 11.0, "ask_size": 48.0, "iv": 0.3987, "open_interest": 7.0, "volume": 34.0, "delta": 0.6174, "gamma": 0.0196, "vega": 0.1893, "theta": -0.5431, "rho": 0.0403, "theo": 10.572, "change": -11.16, "open": 15.44, "high": 15.6, "low": 10.3, "tick": "up", "last_trade_price": 10.89, "last_trade_time": "2026-09-28T15:56:53", "percent_change": -50.6122, "prev_day_close": 22.0500001907349}, {"option": "TSLA261005P00352500", "bid": 5.3, "bid_size": 7.0, "ask": 5.45, "ask_size": 2.0, "iv": 0.3923, "open_interest": 46.0, "volume": 326.0, "delta": -0.3838, "gamma": 0.0197, "vega": 0.1894, "theta": -0.5456, "rho": -0.0251, "theo": 5.3421, "change": 3.0, "open": 3.47, "high": 5.6, "low": 3.32, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-28T15:54:01", "percent_change": 115.385, "prev_day_close": 2.60000002384186}, {"option": "TSLA261005C00355000", "bid": 9.0, "bid_size": 8.0, "ask": 9.45, "ask_size": 8.0, "iv": 0.3947, "open_interest": 13.0, "volume": 280.0, "delta": 0.5672, "gamma": 0.0203, "vega": 0.1951, "theta": -0.5601, "rho": 0.0371, "theo": 9.1287, "change": -10.94, "open": 12.7, "high": 13.5, "low": 9.1, "tick": "up", "last_trade_price": 9.26, "last_trade_time": "2026-09-28T15:57:58", "percent_change": -54.1584, "prev_day_close": 20.1999998092651}, {"option": "TSLA261005P00355000", "bid": 6.35, "bid_size": 10.0, "ask": 6.55, "ask_size": 6.0, "iv": 0.3923, "open_interest": 269.0, "volume": 445.0, "delta": -0.4342, "gamma": 0.0204, "vega": 0.1951, "theta": -0.5627, "rho": -0.0282, "theo": 6.3994, "change": 3.225, "open": 3.9, "high": 6.75, "low": 3.9, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-09-28T15:55:00", "percent_change": 103.2, "prev_day_close": 3.125}, {"option": "TSLA261005C00357500", "bid": 7.75, "bid_size": 5.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.3895, "open_interest": 3.0, "volume": 589.0, "delta": 0.5161, "gamma": 0.0206, "vega": 0.1977, "theta": -0.568, "rho": 0.0338, "theo": 7.8251, "change": -10.27, "open": 11.66, "high": 11.66, "low": 7.66, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-09-28T15:59:50", "percent_change": -56.584, "prev_day_close": 18.1499996185303}, {"option": "TSLA261005P00357500", "bid": 7.55, "bid_size": 10.0, "ask": 7.75, "ask_size": 8.0, "iv": 0.3922, "open_interest": 274.0, "volume": 562.0, "delta": -0.4856, "gamma": 0.0207, "vega": 0.1976, "theta": -0.5709, "rho": -0.031, "theo": 7.5968, "change": 3.87, "open": 4.94, "high": 7.92, "low": 4.8, "tick": "down", "last_trade_price": 7.62, "last_trade_time": "2026-09-28T15:59:42", "percent_change": 103.2, "prev_day_close": 3.75}, {"option": "TSLA261005C00360000", "bid": 6.6, "bid_size": 1.0, "ask": 6.75, "ask_size": 5.0, "iv": 0.3906, "open_interest": 57.0, "volume": 2816.0, "delta": 0.4651, "gamma": 0.0205, "vega": 0.1971, "theta": -0.5666, "rho": 0.0306, "theo": 6.6627, "change": -9.575, "open": 11.95, "high": 11.95, "low": 6.55, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-09-28T15:59:44", "percent_change": -58.6524, "prev_day_close": 16.3249998092651}, {"option": "TSLA261005P00360000", "bid": 8.85, "bid_size": 10.0, "ask": 9.15, "ask_size": 9.0, "iv": 0.3944, "open_interest": 264.0, "volume": 1272.0, "delta": -0.5369, "gamma": 0.0206, "vega": 0.1969, "theta": -0.5699, "rho": -0.034, "theo": 8.9363, "change": 4.275, "open": 5.55, "high": 9.2, "low": 5.55, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-09-28T15:56:13", "percent_change": 95.5307, "prev_day_close": 4.47500014305115}, {"option": "TSLA261005C00362500", "bid": 5.55, "bid_size": 10.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.3903, "open_interest": 232.0, "volume": 1324.0, "delta": 0.4152, "gamma": 0.02, "vega": 0.1934, "theta": -0.5563, "rho": 0.0273, "theo": 5.6376, "change": -9.075, "open": 10.11, "high": 10.11, "low": 5.61, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-09-28T15:59:33", "percent_change": -61.6299, "prev_day_close": 14.7249999046326}, {"option": "TSLA261005P00362500", "bid": 10.35, "bid_size": 1.0, "ask": 10.95, "ask_size": 43.0, "iv": 0.4031, "open_interest": 211.0, "volume": 724.0, "delta": -0.5871, "gamma": 0.0202, "vega": 0.1931, "theta": -0.5599, "rho": -0.0365, "theo": 10.4139, "change": 5.125, "open": 6.09, "high": 10.8, "low": 6.09, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-28T15:59:40", "percent_change": 97.1564, "prev_day_close": 5.27499985694885}, {"option": "TSLA261005C00365000", "bid": 4.65, "bid_size": 10.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.3915, "open_interest": 166.0, "volume": 2156.0, "delta": 0.3675, "gamma": 0.0193, "vega": 0.1869, "theta": -0.5377, "rho": 0.0242, "theo": 4.7419, "change": -8.45, "open": 12.0, "high": 12.0, "low": 4.68, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-28T15:59:27", "percent_change": -63.7736, "prev_day_close": 13.25}, {"option": "TSLA261005P00365000", "bid": 11.25, "bid_size": 78.0, "ask": 12.5, "ask_size": 72.0, "iv": 0.3844, "open_interest": 138.0, "volume": 517.0, "delta": -0.6354, "gamma": 0.0195, "vega": 0.1862, "theta": -0.5421, "rho": -0.0387, "theo": 12.0221, "change": 5.685, "open": 7.49, "high": 12.22, "low": 7.49, "tick": "down", "last_trade_price": 11.91, "last_trade_time": "2026-09-28T15:59:40", "percent_change": 91.3253, "prev_day_close": 6.22500014305115}, {"option": "TSLA261005C00367500", "bid": 3.9, "bid_size": 2.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.3933, "open_interest": 107.0, "volume": 1026.0, "delta": 0.3225, "gamma": 0.0183, "vega": 0.1782, "theta": -0.5121, "rho": 0.0213, "theo": 3.9666, "change": -7.655, "open": 10.15, "high": 10.15, "low": 4.0, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-09-28T15:58:37", "percent_change": -65.0106, "prev_day_close": 11.7750000953674}, {"option": "TSLA261005P00367500", "bid": 13.25, "bid_size": 17.0, "ask": 14.35, "ask_size": 58.0, "iv": 0.397, "open_interest": 295.0, "volume": 109.0, "delta": -0.6809, "gamma": 0.0185, "vega": 0.1773, "theta": -0.5172, "rho": -0.0407, "theo": 13.7513, "change": 6.475, "open": 9.0, "high": 13.8, "low": 8.8, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-09-28T15:59:40", "percent_change": 89.0034, "prev_day_close": 7.27499985694885}, {"option": "TSLA261005C00370000", "bid": 3.25, "bid_size": 2.0, "ask": 3.35, "ask_size": 5.0, "iv": 0.3963, "open_interest": 204.0, "volume": 2327.0, "delta": 0.2808, "gamma": 0.0171, "vega": 0.1675, "theta": -0.481, "rho": 0.0185, "theo": 3.3019, "change": -7.175, "open": 8.92, "high": 8.92, "low": 3.26, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-28T15:59:59", "percent_change": -68.4964, "prev_day_close": 10.4750003814697}, {"option": "TSLA261005P00370000", "bid": 14.85, "bid_size": 70.0, "ask": 16.2, "ask_size": 55.0, "iv": 0.3923, "open_interest": 484.0, "volume": 293.0, "delta": -0.7231, "gamma": 0.0174, "vega": 0.1662, "theta": -0.4869, "rho": -0.041, "theo": 15.5926, "change": 6.745, "open": 9.9, "high": 15.87, "low": 9.45, "tick": "up", "last_trade_price": 15.17, "last_trade_time": "2026-09-28T15:46:52", "percent_change": 80.0593, "prev_day_close": 8.42500019073486}, {"option": "TSLA261005C00372500", "bid": 2.7, "bid_size": 3.0, "ask": 2.76, "ask_size": 1.0, "iv": 0.3988, "open_interest": 269.0, "volume": 424.0, "delta": 0.2428, "gamma": 0.0157, "vega": 0.1556, "theta": -0.4463, "rho": 0.016, "theo": 2.7381, "change": -6.475, "open": 7.4, "high": 7.4, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-28T15:59:30", "percent_change": -70.1897, "prev_day_close": 9.22499990463257}, {"option": "TSLA261005P00372500", "bid": 17.1, "bid_size": 69.0, "ask": 18.1, "ask_size": 45.0, "iv": 0.4032, "open_interest": 308.0, "volume": 174.0, "delta": -0.7617, "gamma": 0.016, "vega": 0.1536, "theta": -0.4528, "rho": -0.0424, "theo": 17.5363, "change": 7.24, "open": 11.62, "high": 17.5, "low": 11.62, "tick": "down", "last_trade_price": 17.04, "last_trade_time": "2026-09-28T15:44:39", "percent_change": 73.8775, "prev_day_close": 9.80000019073486}, {"option": "TSLA261005C00375000", "bid": 2.22, "bid_size": 3.0, "ask": 2.29, "ask_size": 2.0, "iv": 0.4018, "open_interest": 224.0, "volume": 1668.0, "delta": 0.2088, "gamma": 0.0143, "vega": 0.1431, "theta": -0.4096, "rho": 0.0138, "theo": 2.2657, "change": -5.825, "open": 6.35, "high": 6.45, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-28T15:59:48", "percent_change": -72.1362, "prev_day_close": 8.07499980926514}, {"option": "TSLA261005P00375000", "bid": 18.6, "bid_size": 60.0, "ask": 20.25, "ask_size": 28.0, "iv": 0.3915, "open_interest": 1179.0, "volume": 89.0, "delta": -0.7964, "gamma": 0.0146, "vega": 0.1405, "theta": -0.4168, "rho": -0.0427, "theo": 19.5722, "change": 8.205, "open": 15.15, "high": 19.9, "low": 13.14, "tick": "up", "last_trade_price": 19.38, "last_trade_time": "2026-09-28T15:55:07", "percent_change": 73.4228, "prev_day_close": 11.1749997138977}, {"option": "TSLA261005C00377500", "bid": 1.83, "bid_size": 117.0, "ask": 1.9, "ask_size": 7.0, "iv": 0.4052, "open_interest": 362.0, "volume": 304.0, "delta": 0.1788, "gamma": 0.0129, "vega": 0.1302, "theta": -0.3729, "rho": 0.0118, "theo": 1.8742, "change": -5.245, "open": 5.57, "high": 5.84, "low": 1.83, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-09-28T15:59:59", "percent_change": -74.1343, "prev_day_close": 7.07500004768372}, {"option": "TSLA261005P00377500", "bid": 20.7, "bid_size": 54.0, "ask": 22.55, "ask_size": 71.0, "iv": 0.4007, "open_interest": 143.0, "volume": 37.0, "delta": -0.827, "gamma": 0.0132, "vega": 0.1273, "theta": -0.3805, "rho": -0.0431, "theo": 21.6903, "change": 9.125, "open": 17.2, "high": 21.75, "low": 17.2, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-09-28T15:51:05", "percent_change": 72.2772, "prev_day_close": 12.625}, {"option": "TSLA261005C00380000", "bid": 1.53, "bid_size": 5.0, "ask": 1.58, "ask_size": 10.0, "iv": 0.4106, "open_interest": 1095.0, "volume": 1866.0, "delta": 0.1528, "gamma": 0.0115, "vega": 0.1178, "theta": -0.3373, "rho": 0.0101, "theo": 1.5531, "change": -4.615, "open": 4.7, "high": 4.77, "low": 1.55, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-09-28T15:59:45", "percent_change": -74.7368, "prev_day_close": 6.17499995231628}, {"option": "TSLA261005P00380000", "bid": 22.8, "bid_size": 53.0, "ask": 24.55, "ask_size": 22.0, "iv": 0.3916, "open_interest": 367.0, "volume": 10.0, "delta": -0.8536, "gamma": 0.0119, "vega": 0.114, "theta": -0.3449, "rho": -0.0421, "theo": 23.8798, "change": 8.305, "open": 17.7, "high": 22.53, "low": 16.9, "tick": "up", "last_trade_price": 22.53, "last_trade_time": "2026-09-28T10:45:09", "percent_change": 58.3831, "prev_day_close": 14.2249999046326}, {"option": "TSLA261005C00382500", "bid": 1.26, "bid_size": 4.0, "ask": 1.32, "ask_size": 20.0, "iv": 0.4159, "open_interest": 351.0, "volume": 762.0, "delta": 0.1304, "gamma": 0.0102, "vega": 0.1059, "theta": -0.3039, "rho": 0.0086, "theo": 1.292, "change": -4.065, "open": 3.8, "high": 3.85, "low": 1.3, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-09-28T15:59:45", "percent_change": -75.6279, "prev_day_close": 5.375}, {"option": "TSLA261005P00382500", "bid": 24.8, "bid_size": 46.0, "ask": 26.8, "ask_size": 39.0, "iv": 0.3799, "open_interest": 77.0, "volume": 3.0, "delta": -0.8766, "gamma": 0.0106, "vega": 0.1017, "theta": -0.3119, "rho": -0.0391, "theo": 26.1298, "change": 9.35, "open": 25.25, "high": 25.25, "low": 25.25, "tick": "no_change", "last_trade_price": 25.25, "last_trade_time": "2026-09-28T15:23:18", "percent_change": 58.805, "prev_day_close": 15.9000005722046}, {"option": "TSLA261005C00385000", "bid": 1.06, "bid_size": 6.0, "ask": 1.11, "ask_size": 13.0, "iv": 0.4221, "open_interest": 666.0, "volume": 1358.0, "delta": 0.1115, "gamma": 0.009, "vega": 0.095, "theta": -0.2732, "rho": 0.0073, "theo": 1.0807, "change": -3.57, "open": 3.5, "high": 3.5, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-28T15:59:45", "percent_change": -76.7742, "prev_day_close": 4.64999985694885}, {"option": "TSLA261005P00385000", "bid": 27.35, "bid_size": 47.0, "ask": 29.35, "ask_size": 47.0, "iv": 0.4122, "open_interest": 63.0, "volume": 7.0, "delta": -0.8959, "gamma": 0.0094, "vega": 0.0899, "theta": -0.2807, "rho": -0.0401, "theo": 28.4305, "change": 10.125, "open": 21.1, "high": 28.13, "low": 21.1, "tick": "up", "last_trade_price": 27.95, "last_trade_time": "2026-09-28T15:49:03", "percent_change": 56.8022, "prev_day_close": 17.8249998092651}, {"option": "TSLA261005C00387500", "bid": 0.89, "bid_size": 10.0, "ask": 0.93, "ask_size": 17.0, "iv": 0.4289, "open_interest": 219.0, "volume": 202.0, "delta": 0.0956, "gamma": 0.008, "vega": 0.085, "theta": -0.2457, "rho": 0.0063, "theo": 0.9103, "change": -3.065, "open": 2.72, "high": 2.72, "low": 0.94, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-09-28T15:57:41", "percent_change": -76.1491, "prev_day_close": 4.02499997615814}, {"option": "TSLA261005P00387500", "bid": 29.15, "bid_size": 10.0, "ask": 31.2, "ask_size": 14.0, "iv": 0.3026, "open_interest": 32.0, "volume": 13.0, "delta": -0.9124, "gamma": 0.0083, "vega": 0.0794, "theta": -0.2534, "rho": -0.0358, "theo": 30.772, "change": 11.19, "open": 29.25, "high": 30.74, "low": 29.25, "tick": "up", "last_trade_price": 30.74, "last_trade_time": "2026-09-28T15:47:57", "percent_change": 57.2379, "prev_day_close": 19.5500001907349}, {"option": "TSLA261005C00390000", "bid": 0.75, "bid_size": 10.0, "ask": 0.79, "ask_size": 31.0, "iv": 0.436, "open_interest": 1401.0, "volume": 10071.0, "delta": 0.0823, "gamma": 0.007, "vega": 0.0762, "theta": -0.2213, "rho": 0.0054, "theo": 0.7728, "change": -2.66, "open": 2.61, "high": 2.65, "low": 0.76, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-09-28T15:59:39", "percent_change": -77.1014, "prev_day_close": 3.45000004768372}, {"option": "TSLA261005P00390000", "bid": 31.7, "bid_size": 24.0, "ask": 34.05, "ask_size": 20.0, "iv": 0.3887, "open_interest": 84.0, "volume": 2.0, "delta": -0.926, "gamma": 0.0073, "vega": 0.0698, "theta": -0.2282, "rho": -0.0365, "theo": 33.1469, "change": 11.36, "open": 28.9, "high": 32.86, "low": 28.9, "tick": "up", "last_trade_price": 32.86, "last_trade_time": "2026-09-28T15:47:57", "percent_change": 52.8372, "prev_day_close": 21.5}, {"option": "TSLA261005C00392500", "bid": 0.64, "bid_size": 10.0, "ask": 0.68, "ask_size": 34.0, "iv": 0.4443, "open_interest": 174.0, "volume": 112.0, "delta": 0.0712, "gamma": 0.0062, "vega": 0.0682, "theta": -0.1998, "rho": 0.0047, "theo": 0.6619, "change": -2.31, "open": 2.44, "high": 2.44, "low": 0.68, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-09-28T15:55:53", "percent_change": -77.0, "prev_day_close": 3.0}, {"option": "TSLA261005P00392500", "bid": 34.15, "bid_size": 10.0, "ask": 36.5, "ask_size": 10.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0065, "vega": 0.0606, "theta": -0.2062, "rho": -0.0332, "theo": 35.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "TSLA261005C00395000", "bid": 0.55, "bid_size": 32.0, "ask": 0.58, "ask_size": 58.0, "iv": 0.4513, "open_interest": 902.0, "volume": 1012.0, "delta": 0.062, "gamma": 0.0054, "vega": 0.0613, "theta": -0.1811, "rho": 0.0041, "theo": 0.5718, "change": -2.005, "open": 1.93, "high": 1.93, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-28T15:59:26", "percent_change": -78.4736, "prev_day_close": 2.55499994754791}, {"option": "TSLA261005P00395000", "bid": 34.6, "bid_size": 10.0, "ask": 41.35, "ask_size": 12.0, "iv": 0.4534, "open_interest": 6.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0057, "vega": 0.0532, "theta": -0.1864, "rho": -0.0318, "theo": 37.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-09-25T10:29:59", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "TSLA261005C00397500", "bid": 0.48, "bid_size": 10.0, "ask": 0.52, "ask_size": 51.0, "iv": 0.4623, "open_interest": 51.0, "volume": 107.0, "delta": 0.0541, "gamma": 0.0048, "vega": 0.0551, "theta": -0.1644, "rho": 0.0035, "theo": 0.4967, "change": -1.655, "open": 1.56, "high": 1.56, "low": 0.48, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-09-28T15:57:35", "percent_change": -75.7437, "prev_day_close": 2.18500006198883}, {"option": "TSLA261005P00397500", "bid": 37.0, "bid_size": 10.0, "ask": 43.8, "ask_size": 10.0, "iv": 0.4601, "open_interest": 29.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0051, "vega": 0.0478, "theta": -0.1694, "rho": -0.0301, "theo": 40.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-09-24T14:29:13", "percent_change": 0.0, "prev_day_close": 27.9250001907349}, {"option": "TSLA261005C00400000", "bid": 0.42, "bid_size": 34.0, "ask": 0.44, "ask_size": 10.0, "iv": 0.4694, "open_interest": 1638.0, "volume": 2168.0, "delta": 0.0477, "gamma": 0.0042, "vega": 0.0499, "theta": -0.1506, "rho": 0.0031, "theo": 0.4379, "change": -1.43, "open": 1.3, "high": 1.49, "low": 0.41, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-28T15:59:56", "percent_change": -76.4706, "prev_day_close": 1.87000000476837}, {"option": "TSLA261005P00400000", "bid": 39.4, "bid_size": 10.0, "ask": 43.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0046, "vega": 0.0402, "theta": -0.1541, "rho": -0.0266, "theo": 42.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-09-25T14:08:09", "percent_change": 0.0, "prev_day_close": 29.4250001907349}, {"option": "TSLA261005C00402500", "bid": 0.37, "bid_size": 11.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.4807, "open_interest": 60.0, "volume": 74.0, "delta": 0.0422, "gamma": 0.0038, "vega": 0.0452, "theta": -0.1379, "rho": 0.0028, "theo": 0.3867, "change": -1.245, "open": 1.1, "high": 1.1, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-28T15:11:39", "percent_change": -77.5701, "prev_day_close": 1.60500001907349}, {"option": "TSLA261005P00402500", "bid": 43.95, "bid_size": 10.0, "ask": 46.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0041, "vega": 0.0356, "theta": -0.1402, "rho": -0.0254, "theo": 45.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.25, "last_trade_time": "2026-09-25T11:06:19", "percent_change": 0.0, "prev_day_close": 32.375}, {"option": "TSLA261005C00405000", "bid": 0.33, "bid_size": 11.0, "ask": 0.36, "ask_size": 43.0, "iv": 0.4912, "open_interest": 1067.0, "volume": 875.0, "delta": 0.0376, "gamma": 0.0033, "vega": 0.0411, "theta": -0.127, "rho": 0.0024, "theo": 0.3451, "change": -1.045, "open": 0.96, "high": 0.96, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-28T15:59:23", "percent_change": -76.0, "prev_day_close": 1.375}, {"option": "TSLA261005P00405000", "bid": 44.3, "bid_size": 10.0, "ask": 51.25, "ask_size": 10.0, "iv": 0.4874, "open_interest": 3.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0037, "vega": 0.0323, "theta": -0.1281, "rho": -0.0256, "theo": 47.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.25, "last_trade_time": "2026-09-25T09:45:37", "percent_change": 0.0, "prev_day_close": 33.6250009536743}, {"option": "TSLA261005C00407500", "bid": 0.3, "bid_size": 13.0, "ask": 0.33, "ask_size": 56.0, "iv": 0.503, "open_interest": 143.0, "volume": 49.0, "delta": 0.0336, "gamma": 0.003, "vega": 0.0375, "theta": -0.1175, "rho": 0.0022, "theo": 0.31, "change": -0.88, "open": 0.69, "high": 0.69, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T15:59:17", "percent_change": -74.5763, "prev_day_close": 1.18000000715256}, {"option": "TSLA261005P00407500", "bid": 46.8, "bid_size": 14.0, "ask": 53.7, "ask_size": 14.0, "iv": 0.4968, "open_interest": 1.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0033, "vega": 0.0279, "theta": -0.1191, "rho": -0.0176, "theo": 50.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.55, "last_trade_time": "2026-09-22T15:56:12", "percent_change": 0.0, "prev_day_close": 35.9000015258789}, {"option": "TSLA261005C00410000", "bid": 0.27, "bid_size": 13.0, "ask": 0.3, "ask_size": 35.0, "iv": 0.5135, "open_interest": 248.0, "volume": 252.0, "delta": 0.0303, "gamma": 0.0027, "vega": 0.0344, "theta": -0.1091, "rho": 0.002, "theo": 0.2802, "change": -0.735, "open": 0.85, "high": 0.85, "low": 0.25, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-28T15:54:10", "percent_change": -72.4138, "prev_day_close": 1.01499998569489}, {"option": "TSLA261005P00410000", "bid": 49.25, "bid_size": 10.0, "ask": 55.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0029, "vega": 0.0225, "theta": -0.1097, "rho": -0.0179, "theo": 52.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-09-23T09:36:34", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "TSLA261005C00412500", "bid": 0.24, "bid_size": 14.0, "ask": 0.27, "ask_size": 43.0, "iv": 0.5228, "open_interest": 86.0, "volume": 262.0, "delta": 0.0274, "gamma": 0.0024, "vega": 0.0317, "theta": -0.1016, "rho": 0.0018, "theo": 0.2546, "change": -0.615, "open": 0.59, "high": 0.59, "low": 0.22, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T15:54:10", "percent_change": -70.2857, "prev_day_close": 0.875}, {"option": "TSLA261005P00412500", "bid": 53.75, "bid_size": 10.0, "ask": 56.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0026, "vega": 0.0203, "theta": -0.1016, "rho": -0.0169, "theo": 55.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "TSLA261005C00415000", "bid": 0.22, "bid_size": 14.0, "ask": 0.24, "ask_size": 15.0, "iv": 0.5325, "open_interest": 63.0, "volume": 150.0, "delta": 0.0248, "gamma": 0.0022, "vega": 0.0292, "theta": -0.095, "rho": 0.0016, "theo": 0.2325, "change": -0.525, "open": 0.43, "high": 0.49, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-09-28T15:54:10", "percent_change": -69.5364, "prev_day_close": 0.754999995231628}, {"option": "TSLA261005P00415000", "bid": 54.2, "bid_size": 10.0, "ask": 61.2, "ask_size": 10.0, "iv": 0.5267, "open_interest": 4.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0024, "vega": 0.0186, "theta": -0.0944, "rho": -0.0171, "theo": 57.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-09-25T10:03:25", "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "TSLA261005C00417500", "bid": 0.2, "bid_size": 14.0, "ask": 0.23, "ask_size": 33.0, "iv": 0.5448, "open_interest": 41.0, "volume": 21.0, "delta": 0.0227, "gamma": 0.002, "vega": 0.027, "theta": -0.089, "rho": 0.0015, "theo": 0.2133, "change": -0.445, "open": 0.28, "high": 0.28, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-28T15:54:10", "percent_change": -67.9389, "prev_day_close": 0.655000001192093}, {"option": "TSLA261005P00417500", "bid": 59.15, "bid_size": 10.0, "ask": 61.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0021, "vega": 0.0174, "theta": -0.088, "rho": -0.0173, "theo": 60.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6500015258789}, {"option": "TSLA261005C00420000", "bid": 0.19, "bid_size": 10.0, "ask": 0.21, "ask_size": 49.0, "iv": 0.5563, "open_interest": 661.0, "volume": 407.0, "delta": 0.0207, "gamma": 0.0018, "vega": 0.025, "theta": -0.0836, "rho": 0.0013, "theo": 0.1965, "change": -0.38, "open": 0.43, "high": 0.43, "low": 0.17, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-28T15:59:51", "percent_change": -66.6667, "prev_day_close": 0.569999992847443}, {"option": "TSLA261005P00420000", "bid": 61.05, "bid_size": 10.0, "ask": 63.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9891, "gamma": 0.0019, "vega": 0.0141, "theta": -0.0842, "rho": -0.0087, "theo": 62.6904, "change": 12.85, "open": 61.55, "high": 61.55, "low": 61.55, "tick": "up", "last_trade_price": 61.55, "last_trade_time": "2026-09-28T15:38:25", "percent_change": 26.386, "prev_day_close": 48.6999988555908}, {"option": "TSLA261005C00422500", "bid": 0.17, "bid_size": 41.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.5671, "open_interest": 14.0, "volume": 24.0, "delta": 0.019, "gamma": 0.0016, "vega": 0.0233, "theta": -0.0788, "rho": 0.0012, "theo": 0.1817, "change": -0.35, "open": 0.39, "high": 0.39, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T15:03:33", "percent_change": -70.0, "prev_day_close": 0.5}, {"option": "TSLA261005P00422500", "bid": 63.8, "bid_size": 10.0, "ask": 66.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0016, "vega": 0.0101, "theta": -0.0802, "rho": -0.0088, "theo": 65.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "TSLA261005C00425000", "bid": 0.16, "bid_size": 10.0, "ask": 0.18, "ask_size": 19.0, "iv": 0.5771, "open_interest": 47.0, "volume": 269.0, "delta": 0.0175, "gamma": 0.0015, "vega": 0.0217, "theta": -0.0744, "rho": 0.0011, "theo": 0.1686, "change": -0.28, "open": 0.32, "high": 0.32, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-28T15:52:07", "percent_change": -63.6364, "prev_day_close": 0.439999997615814}, {"option": "TSLA261005P00425000", "bid": 64.15, "bid_size": 10.0, "ask": 70.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0014, "vega": 0.0091, "theta": -0.0766, "rho": -0.0084, "theo": 67.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.1, "last_trade_time": "2026-09-25T10:15:02", "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "TSLA261005C00427500", "bid": 0.15, "bid_size": 12.0, "ask": 0.17, "ask_size": 10.0, "iv": 0.5887, "open_interest": 25.0, "volume": 1.0, "delta": 0.0162, "gamma": 0.0014, "vega": 0.0203, "theta": -0.0704, "rho": 0.001, "theo": 0.1569, "change": -0.18, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-28T12:15:04", "percent_change": -46.1538, "prev_day_close": 0.390000000596046}, {"option": "TSLA261005P00427500", "bid": 68.7, "bid_size": 10.0, "ask": 71.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0013, "vega": 0.0083, "theta": -0.0734, "rho": -0.0084, "theo": 70.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4499988555908}, {"option": "TSLA261005C00430000", "bid": 0.14, "bid_size": 12.0, "ask": 0.16, "ask_size": 30.0, "iv": 0.5998, "open_interest": 157.0, "volume": 134.0, "delta": 0.015, "gamma": 0.0013, "vega": 0.019, "theta": -0.0667, "rho": 0.001, "theo": 0.1465, "change": -0.215, "open": 0.35, "high": 0.35, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T15:51:11", "percent_change": -62.3188, "prev_day_close": 0.345000013709068}, {"option": "TSLA261005P00430000", "bid": 71.3, "bid_size": 10.0, "ask": 73.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0011, "vega": 0.0079, "theta": -0.0704, "rho": -0.0085, "theo": 72.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "TSLA261005C00432500", "bid": 0.13, "bid_size": 12.0, "ask": 0.15, "ask_size": 40.0, "iv": 0.6102, "open_interest": 4.0, "volume": 4.0, "delta": 0.0139, "gamma": 0.0012, "vega": 0.0178, "theta": -0.0633, "rho": 0.0009, "theo": 0.1372, "change": -0.19, "open": 0.21, "high": 0.21, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T15:31:00", "percent_change": -61.2903, "prev_day_close": 0.310000002384186}, {"option": "TSLA261005P00432500", "bid": 73.7, "bid_size": 10.0, "ask": 76.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.001, "vega": 0.0075, "theta": -0.0678, "rho": -0.0086, "theo": 75.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "TSLA261005C00435000", "bid": 0.12, "bid_size": 12.0, "ask": 0.14, "ask_size": 18.0, "iv": 0.62, "open_interest": 210.0, "volume": 28.0, "delta": 0.013, "gamma": 0.0011, "vega": 0.0167, "theta": -0.0602, "rho": 0.0008, "theo": 0.1287, "change": -0.115, "open": 0.19, "high": 0.19, "low": 0.12, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-28T12:26:33", "percent_change": -41.8182, "prev_day_close": 0.274999991059303}, {"option": "TSLA261005P00435000", "bid": 76.3, "bid_size": 10.0, "ask": 78.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0009, "vega": 0.0072, "theta": -0.0653, "rho": -0.0076, "theo": 77.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6500015258789}, {"option": "TSLA261005C00437500", "bid": 0.11, "bid_size": 12.0, "ask": 0.13, "ask_size": 6.0, "iv": 0.629, "open_interest": 4.0, "volume": 3.0, "delta": 0.0121, "gamma": 0.001, "vega": 0.0158, "theta": -0.0574, "rho": 0.0008, "theo": 0.121, "change": -0.105, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-28T13:25:41", "percent_change": -42.8571, "prev_day_close": 0.244999997317791}, {"option": "TSLA261005P00437500", "bid": 79.1, "bid_size": 5.0, "ask": 81.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0008, "vega": 0.0055, "theta": -0.0642, "rho": -0.0027, "theo": 80.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0999984741211}, {"option": "TSLA261005C00440000", "bid": 0.1, "bid_size": 18.0, "ask": 0.13, "ask_size": 23.0, "iv": 0.6409, "open_interest": 99.0, "volume": 28.0, "delta": 0.0113, "gamma": 0.0009, "vega": 0.0149, "theta": -0.0547, "rho": 0.0007, "theo": 0.1141, "change": -0.12, "open": 0.16, "high": 0.16, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T15:28:10", "percent_change": -54.5455, "prev_day_close": 0.219999998807907}, {"option": "TSLA261005P00440000", "bid": 81.6, "bid_size": 10.0, "ask": 83.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0007, "vega": 0.0033, "theta": -0.0632, "rho": -0.0027, "theo": 82.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "TSLA261005C00442500", "bid": 0.1, "bid_size": 12.0, "ask": 0.12, "ask_size": 23.0, "iv": 0.6524, "open_interest": 63.0, "volume": 4.0, "delta": 0.0106, "gamma": 0.0009, "vega": 0.014, "theta": -0.0523, "rho": 0.0007, "theo": 0.1077, "change": -0.1, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T15:33:16", "percent_change": -50.0, "prev_day_close": 0.199999995529652}, {"option": "TSLA261005P00442500", "bid": 83.7, "bid_size": 10.0, "ask": 86.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0622, "rho": -0.0026, "theo": 85.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "TSLA261005C00445000", "bid": 0.1, "bid_size": 8.0, "ask": 0.11, "ask_size": 20.0, "iv": 0.6635, "open_interest": 158.0, "volume": 1984.0, "delta": 0.01, "gamma": 0.0008, "vega": 0.0133, "theta": -0.05, "rho": 0.0006, "theo": 0.1019, "change": -0.08, "open": 0.14, "high": 0.14, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T15:50:35", "percent_change": -44.4444, "prev_day_close": 0.179999999701977}, {"option": "TSLA261005P00445000", "bid": 86.2, "bid_size": 10.0, "ask": 88.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0614, "rho": -0.0026, "theo": 87.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5250015258789}, {"option": "TSLA261007C00250000", "bid": 105.7, "bid_size": 7.0, "ask": 109.8, "ask_size": 8.0, "iv": 0.8978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0003, "vega": 0.0093, "theta": -0.0272, "rho": 0.061, "theo": 107.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.475002288818}, {"option": "TSLA261007P00250000", "bid": 0.07, "bid_size": 8.0, "ask": 0.12, "ask_size": 8.0, "iv": 0.9262, "open_interest": 10.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0403, "rho": -0.0005, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T15:24:05", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "TSLA261007C00255000", "bid": 99.5, "bid_size": 6.0, "ask": 106.95, "ask_size": 8.0, "iv": 1.1193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0004, "vega": 0.0103, "theta": -0.0302, "rho": 0.0622, "theo": 102.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.650001525879}, {"option": "TSLA261007P00255000", "bid": 0.08, "bid_size": 8.0, "ask": 0.13, "ask_size": 8.0, "iv": 0.8902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0103, "theta": -0.0428, "rho": -0.0006, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "TSLA261007C00260000", "bid": 96.4, "bid_size": 6.0, "ask": 99.9, "ask_size": 8.0, "iv": 1.0361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0004, "vega": 0.0114, "theta": -0.0336, "rho": 0.0633, "theo": 97.8032, "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": 112.475002288818}, {"option": "TSLA261007P00260000", "bid": 0.09, "bid_size": 8.0, "ask": 0.14, "ask_size": 20.0, "iv": 0.8534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0004, "vega": 0.0114, "theta": -0.0455, "rho": -0.0006, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "TSLA261007C00265000", "bid": 89.35, "bid_size": 8.0, "ask": 97.0, "ask_size": 8.0, "iv": 0.9891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0005, "vega": 0.0126, "theta": -0.0372, "rho": 0.0645, "theo": 92.8188, "change": 0.0, "open": 0.0, "high": 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": "TSLA261007P00265000", "bid": 0.1, "bid_size": 8.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.8159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0005, "vega": 0.0127, "theta": -0.0486, "rho": -0.0007, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "TSLA261007C00270000", "bid": 86.3, "bid_size": 8.0, "ask": 89.85, "ask_size": 8.0, "iv": 0.8992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0006, "vega": 0.0141, "theta": -0.0412, "rho": 0.0656, "theo": 87.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.125}, {"option": "TSLA261007P00270000", "bid": 0.11, "bid_size": 28.0, "ask": 0.16, "ask_size": 37.0, "iv": 0.7779, "open_interest": 0.0, "volume": 23.0, "delta": -0.0093, "gamma": 0.0006, "vega": 0.0141, "theta": -0.052, "rho": -0.0008, "theo": 0.1356, "change": 0.025, "open": 0.11, "high": 0.15, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T14:55:23", "percent_change": 20.0, "prev_day_close": 0.12500000372529}, {"option": "TSLA261007C00275000", "bid": 79.55, "bid_size": 8.0, "ask": 87.0, "ask_size": 8.0, "iv": 0.9094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0007, "vega": 0.0158, "theta": -0.0456, "rho": 0.0668, "theo": 82.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5249977111816}, {"option": "TSLA261007P00275000", "bid": 0.13, "bid_size": 8.0, "ask": 0.17, "ask_size": 10.0, "iv": 0.7427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0007, "vega": 0.0158, "theta": -0.0558, "rho": -0.0009, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "TSLA261007C00280000", "bid": 75.85, "bid_size": 8.0, "ask": 79.85, "ask_size": 10.0, "iv": 0.6907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0008, "vega": 0.0177, "theta": -0.0505, "rho": 0.0678, "theo": 77.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5750007629394}, {"option": "TSLA261007P00280000", "bid": 0.14, "bid_size": 15.0, "ask": 0.19, "ask_size": 30.0, "iv": 0.7066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0008, "vega": 0.0177, "theta": -0.06, "rho": -0.001, "theo": 0.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "TSLA261007C00285000", "bid": 69.5, "bid_size": 8.0, "ask": 77.05, "ask_size": 8.0, "iv": 0.8012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0009, "vega": 0.0201, "theta": -0.056, "rho": 0.0689, "theo": 72.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7750015258789}, {"option": "TSLA261007P00285000", "bid": 0.16, "bid_size": 20.0, "ask": 0.21, "ask_size": 30.0, "iv": 0.6721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0009, "vega": 0.0201, "theta": -0.0649, "rho": -0.0012, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "TSLA261007C00290000", "bid": 66.05, "bid_size": 8.0, "ask": 69.9, "ask_size": 8.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0011, "vega": 0.0228, "theta": -0.0623, "rho": 0.0699, "theo": 67.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6749992370606}, {"option": "TSLA261007P00290000", "bid": 0.18, "bid_size": 56.0, "ask": 0.23, "ask_size": 26.0, "iv": 0.6317, "open_interest": 0.0, "volume": 11.0, "delta": -0.0162, "gamma": 0.0011, "vega": 0.0229, "theta": -0.0706, "rho": -0.0014, "theo": 0.2051, "change": 0.005, "open": 0.2, "high": 0.2, "low": 0.17, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T15:53:26", "percent_change": 2.5641, "prev_day_close": 0.195000000298023}, {"option": "TSLA261007C00295000", "bid": 59.7, "bid_size": 8.0, "ask": 67.15, "ask_size": 8.0, "iv": 0.7282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0014, "vega": 0.0262, "theta": -0.0696, "rho": 0.0709, "theo": 62.9603, "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": 77.6500015258789}, {"option": "TSLA261007P00295000", "bid": 0.21, "bid_size": 79.0, "ask": 0.26, "ask_size": 28.0, "iv": 0.6033, "open_interest": 11.0, "volume": 8.0, "delta": -0.019, "gamma": 0.0014, "vega": 0.0263, "theta": -0.0774, "rho": -0.0016, "theo": 0.2327, "change": 0.005, "open": 0.22, "high": 0.23, "low": 0.18, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-28T15:53:24", "percent_change": 2.22222, "prev_day_close": 0.224999994039536}, {"option": "TSLA261007C00300000", "bid": 56.4, "bid_size": 8.0, "ask": 59.85, "ask_size": 8.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0017, "vega": 0.0305, "theta": -0.0786, "rho": 0.0718, "theo": 58.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4249992370606}, {"option": "TSLA261007P00300000", "bid": 0.24, "bid_size": 79.0, "ask": 0.29, "ask_size": 55.0, "iv": 0.5684, "open_interest": 21.0, "volume": 7.0, "delta": -0.0226, "gamma": 0.0017, "vega": 0.0306, "theta": -0.0858, "rho": -0.002, "theo": 0.2685, "change": 0.005, "open": 0.24, "high": 0.26, "low": 0.24, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T15:53:23", "percent_change": 1.96078, "prev_day_close": 0.255000002682209}, {"option": "TSLA261007C00305000", "bid": 49.5, "bid_size": 8.0, "ask": 57.2, "ask_size": 8.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0021, "vega": 0.0359, "theta": -0.0899, "rho": 0.0726, "theo": 53.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4750022888184}, {"option": "TSLA261007P00305000", "bid": 0.29, "bid_size": 26.0, "ask": 0.34, "ask_size": 61.0, "iv": 0.5377, "open_interest": 0.0, "volume": 1.0, "delta": -0.0275, "gamma": 0.0021, "vega": 0.036, "theta": -0.0966, "rho": -0.0024, "theo": 0.3172, "change": 0.01, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-28T12:09:44", "percent_change": 3.57143, "prev_day_close": 0.280000001192093}, {"option": "TSLA261007C00310000", "bid": 46.95, "bid_size": 8.0, "ask": 49.75, "ask_size": 8.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0026, "vega": 0.0432, "theta": -0.1049, "rho": 0.0732, "theo": 48.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2250003814697}, {"option": "TSLA261007P00310000", "bid": 0.35, "bid_size": 53.0, "ask": 0.4, "ask_size": 57.0, "iv": 0.5064, "open_interest": 4.0, "volume": 27.0, "delta": -0.0343, "gamma": 0.0026, "vega": 0.0433, "theta": -0.111, "rho": -0.003, "theo": 0.3866, "change": 0.035, "open": 0.34, "high": 0.39, "low": 0.33, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-28T13:25:32", "percent_change": 10.7692, "prev_day_close": 0.325000002980232}, {"option": "TSLA261007C00315000", "bid": 39.7, "bid_size": 8.0, "ask": 47.4, "ask_size": 8.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0034, "vega": 0.0529, "theta": -0.1253, "rho": 0.0736, "theo": 43.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5500011444092}, {"option": "TSLA261007P00315000", "bid": 0.45, "bid_size": 26.0, "ask": 0.5, "ask_size": 52.0, "iv": 0.48, "open_interest": 9.0, "volume": 15.0, "delta": -0.0441, "gamma": 0.0034, "vega": 0.053, "theta": -0.1309, "rho": -0.0038, "theo": 0.4903, "change": 0.085, "open": 0.45, "high": 0.48, "low": 0.41, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-28T15:40:34", "percent_change": 22.0779, "prev_day_close": 0.385000005364418}, {"option": "TSLA261007C00320000", "bid": 37.9, "bid_size": 6.0, "ask": 39.45, "ask_size": 8.0, "iv": 0.499, "open_interest": 2.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0045, "vega": 0.0661, "theta": -0.1532, "rho": 0.0736, "theo": 38.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-09-25T10:14:18", "percent_change": 0.0, "prev_day_close": 53.5750007629394}, {"option": "TSLA261007P00320000", "bid": 0.6, "bid_size": 12.0, "ask": 0.67, "ask_size": 18.0, "iv": 0.4581, "open_interest": 20.0, "volume": 48.0, "delta": -0.0584, "gamma": 0.0045, "vega": 0.0662, "theta": -0.1583, "rho": -0.005, "theo": 0.649, "change": 0.16, "open": 0.55, "high": 0.63, "low": 0.51, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-09-28T15:55:25", "percent_change": 34.0426, "prev_day_close": 0.469999998807907}, {"option": "TSLA261007C00325000", "bid": 32.95, "bid_size": 15.0, "ask": 34.6, "ask_size": 18.0, "iv": 0.456, "open_interest": 0.0, "volume": 4.0, "delta": 0.9213, "gamma": 0.0059, "vega": 0.0835, "theta": -0.1903, "rho": 0.0729, "theo": 33.651, "change": -13.225, "open": 36.67, "high": 36.67, "low": 34.95, "tick": "down", "last_trade_price": 34.95, "last_trade_time": "2026-09-28T15:00:44", "percent_change": -27.452, "prev_day_close": 48.1749992370606}, {"option": "TSLA261007P00325000", "bid": 0.84, "bid_size": 10.0, "ask": 0.91, "ask_size": 4.0, "iv": 0.4388, "open_interest": 57.0, "volume": 32.0, "delta": -0.0792, "gamma": 0.0059, "vega": 0.0838, "theta": -0.195, "rho": -0.0068, "theo": 0.8937, "change": 0.32, "open": 0.71, "high": 0.91, "low": 0.71, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-09-28T15:53:46", "percent_change": 54.2373, "prev_day_close": 0.590000003576279}, {"option": "TSLA261007C00330000", "bid": 28.55, "bid_size": 16.0, "ask": 30.0, "ask_size": 25.0, "iv": 0.4485, "open_interest": 0.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0077, "vega": 0.1055, "theta": -0.2377, "rho": 0.0715, "theo": 29.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "TSLA261007P00330000", "bid": 1.22, "bid_size": 6.0, "ask": 1.3, "ask_size": 12.0, "iv": 0.4252, "open_interest": 16.0, "volume": 80.0, "delta": -0.1086, "gamma": 0.0078, "vega": 0.1056, "theta": -0.2417, "rho": -0.0093, "theo": 1.2653, "change": 0.53, "open": 0.91, "high": 1.31, "low": 0.91, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-09-28T15:53:46", "percent_change": 67.9487, "prev_day_close": 0.780000001192093}, {"option": "TSLA261007C00332500", "bid": 26.35, "bid_size": 11.0, "ask": 27.7, "ask_size": 16.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.0088, "vega": 0.118, "theta": -0.2651, "rho": 0.0704, "theo": 26.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.625}, {"option": "TSLA261007P00332500", "bid": 1.49, "bid_size": 3.0, "ask": 1.58, "ask_size": 18.0, "iv": 0.4206, "open_interest": 6.0, "volume": 40.0, "delta": -0.1276, "gamma": 0.0088, "vega": 0.1181, "theta": -0.2688, "rho": -0.011, "theo": 1.5196, "change": 0.71, "open": 1.39, "high": 1.6, "low": 1.3, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-28T15:52:15", "percent_change": 79.7753, "prev_day_close": 0.890000015497208}, {"option": "TSLA261007C00335000", "bid": 24.15, "bid_size": 24.0, "ask": 25.5, "ask_size": 25.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.01, "vega": 0.1316, "theta": -0.2945, "rho": 0.0689, "theo": 24.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2250003814697}, {"option": "TSLA261007P00335000", "bid": 1.81, "bid_size": 5.0, "ask": 1.92, "ask_size": 24.0, "iv": 0.4163, "open_interest": 8.0, "volume": 32.0, "delta": -0.1498, "gamma": 0.01, "vega": 0.1317, "theta": -0.2981, "rho": -0.0127, "theo": 1.8312, "change": 0.79, "open": 1.2, "high": 1.86, "low": 1.2, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-09-28T15:30:48", "percent_change": 75.9615, "prev_day_close": 1.04000002145767}, {"option": "TSLA261007C00337500", "bid": 22.0, "bid_size": 25.0, "ask": 23.2, "ask_size": 25.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.0112, "vega": 0.1456, "theta": -0.3254, "rho": 0.0672, "theo": 22.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.375}, {"option": "TSLA261007P00337500", "bid": 2.2, "bid_size": 8.0, "ask": 2.32, "ask_size": 2.0, "iv": 0.4125, "open_interest": 1.0, "volume": 63.0, "delta": -0.1753, "gamma": 0.0112, "vega": 0.1459, "theta": -0.3288, "rho": -0.015, "theo": 2.2097, "change": 0.94, "open": 1.84, "high": 2.36, "low": 1.68, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-09-28T15:55:24", "percent_change": 76.4228, "prev_day_close": 1.23000001907349}, {"option": "TSLA261007C00340000", "bid": 20.0, "bid_size": 44.0, "ask": 21.25, "ask_size": 41.0, "iv": 0.4168, "open_interest": 7.0, "volume": 1.0, "delta": 0.7963, "gamma": 0.0124, "vega": 0.1598, "theta": -0.3571, "rho": 0.0652, "theo": 20.4402, "change": -11.93, "open": 22.57, "high": 22.57, "low": 22.57, "tick": "down", "last_trade_price": 22.57, "last_trade_time": "2026-09-28T13:29:43", "percent_change": -34.5797, "prev_day_close": 34.5}, {"option": "TSLA261007P00340000", "bid": 2.67, "bid_size": 8.0, "ask": 2.79, "ask_size": 2.0, "iv": 0.4091, "open_interest": 26.0, "volume": 116.0, "delta": -0.2044, "gamma": 0.0124, "vega": 0.1599, "theta": -0.3604, "rho": -0.0173, "theo": 2.6678, "change": 1.2, "open": 2.02, "high": 2.8, "low": 1.73, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-28T15:39:31", "percent_change": 82.7586, "prev_day_close": 1.44999998807907}, {"option": "TSLA261007C00342500", "bid": 18.25, "bid_size": 8.0, "ask": 19.25, "ask_size": 10.0, "iv": 0.4173, "open_interest": 16.0, "volume": 2.0, "delta": 0.7639, "gamma": 0.0136, "vega": 0.1738, "theta": -0.3886, "rho": 0.0628, "theo": 18.4891, "change": -12.255, "open": 19.17, "high": 19.17, "low": 19.17, "tick": "no_change", "last_trade_price": 19.17, "last_trade_time": "2026-09-28T15:40:26", "percent_change": -38.9976, "prev_day_close": 31.4250001907349}, {"option": "TSLA261007P00342500", "bid": 3.2, "bid_size": 12.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.4072, "open_interest": 10.0, "volume": 33.0, "delta": -0.2369, "gamma": 0.0136, "vega": 0.1741, "theta": -0.3918, "rho": -0.0199, "theo": 3.2153, "change": 1.69, "open": 2.11, "high": 3.4, "low": 2.11, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-28T15:01:15", "percent_change": 98.8304, "prev_day_close": 1.70999997854233}, {"option": "TSLA261007C00345000", "bid": 16.05, "bid_size": 15.0, "ask": 17.35, "ask_size": 14.0, "iv": 0.4036, "open_interest": 1.0, "volume": 16.0, "delta": 0.7281, "gamma": 0.0147, "vega": 0.1869, "theta": -0.4187, "rho": 0.0601, "theo": 16.6381, "change": -12.57, "open": 21.42, "high": 21.42, "low": 17.18, "tick": "down", "last_trade_price": 17.18, "last_trade_time": "2026-09-28T15:55:18", "percent_change": -42.2521, "prev_day_close": 29.75}, {"option": "TSLA261007P00345000", "bid": 3.85, "bid_size": 7.0, "ask": 4.05, "ask_size": 1.0, "iv": 0.4049, "open_interest": 16.0, "volume": 122.0, "delta": -0.2728, "gamma": 0.0148, "vega": 0.187, "theta": -0.4218, "rho": -0.023, "theo": 3.8631, "change": 1.935, "open": 2.45, "high": 3.95, "low": 2.45, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-09-28T15:59:47", "percent_change": 96.0298, "prev_day_close": 2.01499998569489}, {"option": "TSLA261007C00347500", "bid": 14.75, "bid_size": 8.0, "ask": 15.45, "ask_size": 36.0, "iv": 0.4093, "open_interest": 0.0, "volume": 19.0, "delta": 0.6896, "gamma": 0.0157, "vega": 0.1988, "theta": -0.4462, "rho": 0.0571, "theo": 14.8956, "change": -12.65, "open": 20.25, "high": 20.25, "low": 15.2, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-09-28T15:08:23", "percent_change": -45.4219, "prev_day_close": 27.8500003814697}, {"option": "TSLA261007P00347500", "bid": 4.6, "bid_size": 5.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.403, "open_interest": 26.0, "volume": 89.0, "delta": -0.3115, "gamma": 0.0158, "vega": 0.1989, "theta": -0.4492, "rho": -0.0259, "theo": 4.6203, "change": 2.39, "open": 3.93, "high": 4.8, "low": 3.93, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-28T15:51:18", "percent_change": 99.1701, "prev_day_close": 2.4099999666214}, {"option": "TSLA261007C00350000", "bid": 12.0, "bid_size": 115.0, "ask": 15.4, "ask_size": 114.0, "iv": 0.419, "open_interest": 8.0, "volume": 31.0, "delta": 0.6486, "gamma": 0.0165, "vega": 0.2087, "theta": -0.4698, "rho": 0.0539, "theo": 13.2666, "change": -12.275, "open": 19.8, "high": 19.8, "low": 13.4, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-09-28T15:50:41", "percent_change": -47.8092, "prev_day_close": 25.6750001907349}, {"option": "TSLA261007P00350000", "bid": 5.45, "bid_size": 7.0, "ask": 5.7, "ask_size": 24.0, "iv": 0.4023, "open_interest": 62.0, "volume": 454.0, "delta": -0.3526, "gamma": 0.0166, "vega": 0.2089, "theta": -0.4727, "rho": -0.029, "theo": 5.4908, "change": 2.705, "open": 3.28, "high": 5.85, "low": 3.28, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-09-28T15:54:38", "percent_change": 95.0791, "prev_day_close": 2.84500002861023}, {"option": "TSLA261007C00352500", "bid": 11.6, "bid_size": 5.0, "ask": 12.3, "ask_size": 53.0, "iv": 0.4071, "open_interest": 0.0, "volume": 14.0, "delta": 0.6059, "gamma": 0.0171, "vega": 0.2164, "theta": -0.4885, "rho": 0.0505, "theo": 11.7548, "change": -11.86, "open": 17.0, "high": 17.0, "low": 11.84, "tick": "down", "last_trade_price": 11.84, "last_trade_time": "2026-09-28T15:59:35", "percent_change": -50.0422, "prev_day_close": 23.6999998092651}, {"option": "TSLA261007P00352500", "bid": 6.4, "bid_size": 6.0, "ask": 6.65, "ask_size": 10.0, "iv": 0.4014, "open_interest": 1.0, "volume": 68.0, "delta": -0.3955, "gamma": 0.0172, "vega": 0.2164, "theta": -0.4913, "rho": -0.0326, "theo": 6.4795, "change": 3.045, "open": 3.83, "high": 6.42, "low": 3.83, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-09-28T15:39:27", "percent_change": 90.2222, "prev_day_close": 3.375}, {"option": "TSLA261007C00355000", "bid": 9.3, "bid_size": 87.0, "ask": 10.75, "ask_size": 19.0, "iv": 0.3831, "open_interest": 2.0, "volume": 44.0, "delta": 0.5622, "gamma": 0.0175, "vega": 0.2216, "theta": -0.5013, "rho": 0.047, "theo": 10.3603, "change": -11.14, "open": 12.56, "high": 12.87, "low": 10.36, "tick": "no_change", "last_trade_price": 10.36, "last_trade_time": "2026-09-28T15:59:52", "percent_change": -51.814, "prev_day_close": 21.5}, {"option": "TSLA261007P00355000", "bid": 7.5, "bid_size": 2.0, "ask": 7.75, "ask_size": 5.0, "iv": 0.4, "open_interest": 29.0, "volume": 101.0, "delta": -0.4394, "gamma": 0.0176, "vega": 0.2216, "theta": -0.5041, "rho": -0.0358, "theo": 7.586, "change": 3.56, "open": 4.89, "high": 7.61, "low": 4.8, "tick": "down", "last_trade_price": 7.51, "last_trade_time": "2026-09-28T15:40:47", "percent_change": 90.1266, "prev_day_close": 3.95000004768372}, {"option": "TSLA261007C00357500", "bid": 9.0, "bid_size": 5.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.3994, "open_interest": 0.0, "volume": 323.0, "delta": 0.518, "gamma": 0.0177, "vega": 0.224, "theta": -0.5079, "rho": 0.0434, "theo": 9.0825, "change": -10.76, "open": 12.3, "high": 12.3, "low": 9.09, "tick": "down", "last_trade_price": 9.09, "last_trade_time": "2026-09-28T15:59:39", "percent_change": -54.2065, "prev_day_close": 19.8499994277954}, {"option": "TSLA261007P00357500", "bid": 8.6, "bid_size": 6.0, "ask": 9.2, "ask_size": 111.0, "iv": 0.4027, "open_interest": 12.0, "volume": 102.0, "delta": -0.4838, "gamma": 0.0178, "vega": 0.2239, "theta": -0.5107, "rho": -0.039, "theo": 8.8089, "change": 3.95, "open": 5.7, "high": 9.0, "low": 5.7, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-28T15:55:44", "percent_change": 84.9462, "prev_day_close": 4.65000009536743}, {"option": "TSLA261007C00360000", "bid": 7.8, "bid_size": 10.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.3983, "open_interest": 7.0, "volume": 305.0, "delta": 0.4741, "gamma": 0.0177, "vega": 0.2238, "theta": -0.508, "rho": 0.0398, "theo": 7.9203, "change": -8.85, "open": 12.0, "high": 12.0, "low": 7.8, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-09-28T15:59:01", "percent_change": -52.2124, "prev_day_close": 16.9499998092651}, {"option": "TSLA261007P00360000", "bid": 9.6, "bid_size": 80.0, "ask": 10.3, "ask_size": 5.0, "iv": 0.3903, "open_interest": 90.0, "volume": 768.0, "delta": -0.5281, "gamma": 0.0178, "vega": 0.2235, "theta": -0.5107, "rho": -0.0419, "theo": 10.1494, "change": 4.52, "open": 7.12, "high": 10.4, "low": 7.12, "tick": "down", "last_trade_price": 9.92, "last_trade_time": "2026-09-28T15:55:44", "percent_change": 83.7037, "prev_day_close": 5.40000009536743}, {"option": "TSLA261007C00362500", "bid": 6.75, "bid_size": 29.0, "ask": 6.95, "ask_size": 6.0, "iv": 0.399, "open_interest": 0.0, "volume": 443.0, "delta": 0.4309, "gamma": 0.0174, "vega": 0.2209, "theta": -0.5019, "rho": 0.0362, "theo": 6.8707, "change": -9.615, "open": 12.0, "high": 12.0, "low": 6.8, "tick": "no_change", "last_trade_price": 6.81, "last_trade_time": "2026-09-28T15:59:53", "percent_change": -58.5388, "prev_day_close": 16.4249997138977}, {"option": "TSLA261007P00362500", "bid": 11.1, "bid_size": 56.0, "ask": 11.85, "ask_size": 6.0, "iv": 0.3942, "open_interest": 15.0, "volume": 71.0, "delta": -0.5715, "gamma": 0.0175, "vega": 0.2204, "theta": -0.5046, "rho": -0.0449, "theo": 11.6023, "change": 4.39, "open": 8.02, "high": 10.64, "low": 7.49, "tick": "up", "last_trade_price": 10.64, "last_trade_time": "2026-09-28T14:12:05", "percent_change": 70.24, "prev_day_close": 6.25}, {"option": "TSLA261007C00365000", "bid": 5.85, "bid_size": 3.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.4007, "open_interest": 5.0, "volume": 570.0, "delta": 0.389, "gamma": 0.017, "vega": 0.2156, "theta": -0.49, "rho": 0.0327, "theo": 5.931, "change": -8.525, "open": 12.05, "high": 12.05, "low": 5.85, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-09-28T15:59:52", "percent_change": -59.3043, "prev_day_close": 14.375}, {"option": "TSLA261007P00365000", "bid": 12.6, "bid_size": 70.0, "ask": 13.5, "ask_size": 29.0, "iv": 0.3956, "open_interest": 70.0, "volume": 91.0, "delta": -0.6137, "gamma": 0.0171, "vega": 0.2151, "theta": -0.4928, "rho": -0.0477, "theo": 13.1657, "change": 6.25, "open": 9.0, "high": 13.5, "low": 8.8, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-09-28T15:52:51", "percent_change": 86.2069, "prev_day_close": 7.25}, {"option": "TSLA261007C00367500", "bid": 5.0, "bid_size": 24.0, "ask": 5.15, "ask_size": 13.0, "iv": 0.4011, "open_interest": 2.0, "volume": 1023.0, "delta": 0.349, "gamma": 0.0163, "vega": 0.2081, "theta": -0.4731, "rho": 0.0294, "theo": 5.0969, "change": -7.825, "open": 10.2, "high": 10.2, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-28T15:59:58", "percent_change": -60.5416, "prev_day_close": 12.9250001907349}, {"option": "TSLA261007P00367500", "bid": 14.2, "bid_size": 66.0, "ask": 15.2, "ask_size": 12.0, "iv": 0.3944, "open_interest": 18.0, "volume": 47.0, "delta": -0.654, "gamma": 0.0165, "vega": 0.2074, "theta": -0.4759, "rho": -0.0504, "theo": 14.8359, "change": 6.47, "open": 9.75, "high": 14.77, "low": 9.75, "tick": "up", "last_trade_price": 14.77, "last_trade_time": "2026-09-28T15:31:19", "percent_change": 77.9518, "prev_day_close": 8.2999997138977}, {"option": "TSLA261007C00370000", "bid": 4.25, "bid_size": 45.0, "ask": 4.45, "ask_size": 31.0, "iv": 0.403, "open_interest": 51.0, "volume": 829.0, "delta": 0.3112, "gamma": 0.0155, "vega": 0.1989, "theta": -0.452, "rho": 0.0262, "theo": 4.363, "change": -7.09, "open": 11.75, "high": 11.75, "low": 4.35, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-09-28T15:58:32", "percent_change": -61.1207, "prev_day_close": 11.5999999046326}, {"option": "TSLA261007P00370000", "bid": 15.85, "bid_size": 61.0, "ask": 16.85, "ask_size": 10.0, "iv": 0.3906, "open_interest": 81.0, "volume": 165.0, "delta": -0.6923, "gamma": 0.0157, "vega": 0.1978, "theta": -0.4552, "rho": -0.0518, "theo": 16.6063, "change": 6.995, "open": 11.6, "high": 16.47, "low": 11.6, "tick": "up", "last_trade_price": 16.47, "last_trade_time": "2026-09-28T15:59:47", "percent_change": 73.8259, "prev_day_close": 9.47500038146973}, {"option": "TSLA261007C00372500", "bid": 3.65, "bid_size": 12.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.4056, "open_interest": 105.0, "volume": 326.0, "delta": 0.2759, "gamma": 0.0146, "vega": 0.1883, "theta": -0.4277, "rho": 0.0233, "theo": 3.7234, "change": -6.55, "open": 8.2, "high": 8.4, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-28T15:59:10", "percent_change": -63.285, "prev_day_close": 10.3499999046326}, {"option": "TSLA261007P00372500", "bid": 17.75, "bid_size": 70.0, "ask": 18.9, "ask_size": 44.0, "iv": 0.3976, "open_interest": 18.0, "volume": 5.0, "delta": -0.7278, "gamma": 0.0148, "vega": 0.1867, "theta": -0.431, "rho": -0.0524, "theo": 18.4728, "change": 7.45, "open": 16.1, "high": 18.36, "low": 16.1, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-09-28T15:22:59", "percent_change": 69.3023, "prev_day_close": 10.75}, {"option": "TSLA261007C00375000", "bid": 3.1, "bid_size": 11.0, "ask": 3.25, "ask_size": 49.0, "iv": 0.4081, "open_interest": 165.0, "volume": 1883.0, "delta": 0.2435, "gamma": 0.0136, "vega": 0.1766, "theta": -0.4014, "rho": 0.0205, "theo": 3.1703, "change": -5.98, "open": 7.45, "high": 7.85, "low": 3.2, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-09-28T15:59:13", "percent_change": -65.0, "prev_day_close": 9.2000002861023}, {"option": "TSLA261007P00375000", "bid": 19.65, "bid_size": 31.0, "ask": 20.85, "ask_size": 21.0, "iv": 0.3976, "open_interest": 36.0, "volume": 6.0, "delta": -0.7607, "gamma": 0.0138, "vega": 0.1742, "theta": -0.4052, "rho": -0.054, "theo": 20.4263, "change": 7.815, "open": 13.78, "high": 20.18, "low": 13.78, "tick": "down", "last_trade_price": 19.94, "last_trade_time": "2026-09-28T15:47:13", "percent_change": 64.4536, "prev_day_close": 12.125}, {"option": "TSLA261007C00377500", "bid": 2.65, "bid_size": 6.0, "ask": 2.77, "ask_size": 24.0, "iv": 0.4114, "open_interest": 84.0, "volume": 731.0, "delta": 0.2141, "gamma": 0.0126, "vega": 0.1645, "theta": -0.3738, "rho": 0.0181, "theo": 2.6963, "change": -5.45, "open": 6.6, "high": 6.6, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-28T15:59:13", "percent_change": -66.4634, "prev_day_close": 8.2000002861023}, {"option": "TSLA261007P00377500", "bid": 19.8, "bid_size": 28.0, "ask": 24.4, "ask_size": 45.0, "iv": 0.3876, "open_interest": 6.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.0128, "vega": 0.1618, "theta": -0.378, "rho": -0.054, "theo": 22.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-09-25T10:44:12", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "TSLA261007C00380000", "bid": 2.27, "bid_size": 1.0, "ask": 2.36, "ask_size": 15.0, "iv": 0.4152, "open_interest": 91.0, "volume": 784.0, "delta": 0.1876, "gamma": 0.0115, "vega": 0.152, "theta": -0.346, "rho": 0.0158, "theo": 2.2926, "change": -4.79, "open": 7.45, "high": 7.45, "low": 2.33, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-09-28T15:55:56", "percent_change": -66.069, "prev_day_close": 7.25}, {"option": "TSLA261007P00380000", "bid": 23.65, "bid_size": 39.0, "ask": 25.05, "ask_size": 20.0, "iv": 0.3989, "open_interest": 10.0, "volume": 14.0, "delta": -0.8176, "gamma": 0.0118, "vega": 0.1486, "theta": -0.3508, "rho": -0.0548, "theo": 24.5644, "change": 7.125, "open": 20.0, "high": 22.95, "low": 20.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-09-28T13:17:38", "percent_change": 45.7464, "prev_day_close": 15.5749998092651}, {"option": "TSLA261007C00382500", "bid": 1.91, "bid_size": 9.0, "ask": 2.01, "ask_size": 3.0, "iv": 0.4184, "open_interest": 15.0, "volume": 157.0, "delta": 0.1641, "gamma": 0.0105, "vega": 0.1398, "theta": -0.3187, "rho": 0.0138, "theo": 1.9513, "change": -4.25, "open": 5.0, "high": 5.0, "low": 2.09, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-28T15:37:07", "percent_change": -66.4062, "prev_day_close": 6.40000009536743}, {"option": "TSLA261007P00382500", "bid": 24.0, "bid_size": 64.0, "ask": 29.05, "ask_size": 48.0, "iv": 0.4017, "open_interest": 6.0, "volume": 1.0, "delta": -0.8416, "gamma": 0.0108, "vega": 0.136, "theta": -0.3238, "rho": -0.0535, "theo": 26.7315, "change": 9.0, "open": 26.3, "high": 26.3, "low": 26.3, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-09-28T15:22:31", "percent_change": 52.0231, "prev_day_close": 17.3000001907349}, {"option": "TSLA261007C00385000", "bid": 1.63, "bid_size": 5.0, "ask": 1.72, "ask_size": 8.0, "iv": 0.4224, "open_interest": 85.0, "volume": 326.0, "delta": 0.1434, "gamma": 0.0095, "vega": 0.128, "theta": -0.2925, "rho": 0.0121, "theo": 1.6639, "change": -3.96, "open": 4.05, "high": 4.05, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-09-28T15:59:06", "percent_change": -70.0885, "prev_day_close": 5.65000009536743}, {"option": "TSLA261007P00385000", "bid": 27.9, "bid_size": 16.0, "ask": 29.4, "ask_size": 16.0, "iv": 0.3954, "open_interest": 4.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0098, "vega": 0.1232, "theta": -0.298, "rho": -0.0532, "theo": 28.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-09-25T14:24:26", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "TSLA261007C00387500", "bid": 1.39, "bid_size": 3.0, "ask": 1.47, "ask_size": 7.0, "iv": 0.4272, "open_interest": 8.0, "volume": 181.0, "delta": 0.1253, "gamma": 0.0086, "vega": 0.1168, "theta": -0.2677, "rho": 0.0106, "theo": 1.4233, "change": -3.35, "open": 2.99, "high": 2.99, "low": 1.59, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-28T15:47:56", "percent_change": -67.6768, "prev_day_close": 4.95000004768372}, {"option": "TSLA261007P00387500", "bid": 29.65, "bid_size": 16.0, "ask": 32.2, "ask_size": 21.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0088, "vega": 0.1121, "theta": -0.2736, "rho": -0.051, "theo": 31.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "TSLA261007C00390000", "bid": 1.2, "bid_size": 30.0, "ask": 1.27, "ask_size": 18.0, "iv": 0.4326, "open_interest": 145.0, "volume": 282.0, "delta": 0.1096, "gamma": 0.0077, "vega": 0.1063, "theta": -0.2448, "rho": 0.0092, "theo": 1.222, "change": -3.055, "open": 2.82, "high": 3.0, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-09-28T15:50:59", "percent_change": -70.6358, "prev_day_close": 4.32500004768372}, {"option": "TSLA261007P00390000", "bid": 31.95, "bid_size": 19.0, "ask": 34.55, "ask_size": 21.0, "iv": 0.4005, "open_interest": 0.0, "volume": 3.0, "delta": -0.8975, "gamma": 0.008, "vega": 0.1, "theta": -0.2506, "rho": -0.0493, "theo": 33.5334, "change": 9.125, "open": 29.12, "high": 31.55, "low": 29.12, "tick": "up", "last_trade_price": 31.55, "last_trade_time": "2026-09-28T13:04:28", "percent_change": 40.6912, "prev_day_close": 22.4250001907349}, {"option": "TSLA261007C00392500", "bid": 1.03, "bid_size": 5.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.4387, "open_interest": 27.0, "volume": 62.0, "delta": 0.0958, "gamma": 0.0069, "vega": 0.0964, "theta": -0.2232, "rho": 0.0081, "theo": 1.0508, "change": -2.645, "open": 3.1, "high": 3.1, "low": 1.09, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-09-28T15:46:38", "percent_change": -69.1503, "prev_day_close": 3.82500004768372}, {"option": "TSLA261007P00392500", "bid": 34.35, "bid_size": 8.0, "ask": 36.9, "ask_size": 16.0, "iv": 0.4059, "open_interest": 0.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.0072, "vega": 0.091, "theta": -0.2302, "rho": -0.0498, "theo": 35.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6750001907349}, {"option": "TSLA261007C00395000", "bid": 0.89, "bid_size": 10.0, "ask": 0.96, "ask_size": 12.0, "iv": 0.4449, "open_interest": 27.0, "volume": 66.0, "delta": 0.0841, "gamma": 0.0062, "vega": 0.0877, "theta": -0.2042, "rho": 0.0071, "theo": 0.9114, "change": -2.335, "open": 2.31, "high": 2.31, "low": 0.97, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-09-28T15:39:35", "percent_change": -70.2256, "prev_day_close": 3.32500004768372}, {"option": "TSLA261007P00395000", "bid": 36.7, "bid_size": 8.0, "ask": 39.3, "ask_size": 16.0, "iv": 0.4082, "open_interest": 0.0, "volume": 1.0, "delta": -0.9235, "gamma": 0.0065, "vega": 0.0809, "theta": -0.2106, "rho": -0.0458, "theo": 38.2471, "change": 9.815, "open": 35.84, "high": 35.84, "low": 35.84, "tick": "up", "last_trade_price": 35.84, "last_trade_time": "2026-09-28T12:08:45", "percent_change": 37.7137, "prev_day_close": 26.0249996185303}, {"option": "TSLA261007C00397500", "bid": 0.77, "bid_size": 8.0, "ask": 0.84, "ask_size": 23.0, "iv": 0.4512, "open_interest": 17.0, "volume": 28.0, "delta": 0.0742, "gamma": 0.0055, "vega": 0.0797, "theta": -0.187, "rho": 0.0062, "theo": 0.7952, "change": -2.08, "open": 1.94, "high": 1.94, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-28T15:55:32", "percent_change": -71.4777, "prev_day_close": 2.9099999666214}, {"option": "TSLA261007P00397500", "bid": 38.85, "bid_size": 8.0, "ask": 41.7, "ask_size": 8.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0058, "vega": 0.0715, "theta": -0.1933, "rho": -0.0443, "theo": 40.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0749998092651}, {"option": "TSLA261007C00400000", "bid": 0.69, "bid_size": 2.0, "ask": 0.74, "ask_size": 20.0, "iv": 0.46, "open_interest": 472.0, "volume": 296.0, "delta": 0.0656, "gamma": 0.005, "vega": 0.0726, "theta": -0.1717, "rho": 0.0055, "theo": 0.6981, "change": -1.81, "open": 1.86, "high": 1.93, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-28T15:53:04", "percent_change": -71.5415, "prev_day_close": 2.52999997138977}, {"option": "TSLA261007P00400000", "bid": 41.55, "bid_size": 20.0, "ask": 44.15, "ask_size": 8.0, "iv": 0.4185, "open_interest": 0.0, "volume": 2.0, "delta": -0.9427, "gamma": 0.0052, "vega": 0.0655, "theta": -0.1781, "rho": -0.0439, "theo": 43.0552, "change": 13.33, "open": 36.3, "high": 42.98, "low": 36.3, "tick": "up", "last_trade_price": 42.98, "last_trade_time": "2026-09-28T15:51:38", "percent_change": 44.9578, "prev_day_close": 29.6499996185303}, {"option": "TSLA261007C00402500", "bid": 0.6, "bid_size": 10.0, "ask": 0.66, "ask_size": 16.0, "iv": 0.4664, "open_interest": 23.0, "volume": 8.0, "delta": 0.0583, "gamma": 0.0044, "vega": 0.0663, "theta": -0.1581, "rho": 0.0049, "theo": 0.6167, "change": -1.29, "open": 0.95, "high": 0.95, "low": 0.9, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-28T12:14:39", "percent_change": -58.371, "prev_day_close": 2.21000003814697}, {"option": "TSLA261007P00402500", "bid": 41.9, "bid_size": 8.0, "ask": 49.0, "ask_size": 8.0, "iv": 0.4577, "open_interest": 1.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0047, "vega": 0.0576, "theta": -0.1639, "rho": -0.0391, "theo": 45.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.03, "last_trade_time": "2026-09-25T11:43:24", "percent_change": 0.0, "prev_day_close": 31.5999994277954}, {"option": "TSLA261007C00405000", "bid": 0.54, "bid_size": 1.0, "ask": 0.59, "ask_size": 16.0, "iv": 0.4749, "open_interest": 22.0, "volume": 52.0, "delta": 0.052, "gamma": 0.004, "vega": 0.0605, "theta": -0.146, "rho": 0.0044, "theo": 0.5484, "change": -1.365, "open": 1.45, "high": 1.45, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-28T15:52:15", "percent_change": -70.9091, "prev_day_close": 1.92500001192093}, {"option": "TSLA261007P00405000", "bid": 44.3, "bid_size": 8.0, "ask": 51.45, "ask_size": 8.0, "iv": 0.4608, "open_interest": 1.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0043, "vega": 0.0504, "theta": -0.1507, "rho": -0.0366, "theo": 47.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-09-25T11:43:24", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "TSLA261007C00407500", "bid": 0.47, "bid_size": 8.0, "ask": 0.53, "ask_size": 27.0, "iv": 0.4819, "open_interest": 1.0, "volume": 20.0, "delta": 0.0467, "gamma": 0.0036, "vega": 0.0555, "theta": -0.1352, "rho": 0.0039, "theo": 0.4908, "change": -1.15, "open": 0.84, "high": 0.84, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-28T15:57:12", "percent_change": -68.4524, "prev_day_close": 1.68000000715256}, {"option": "TSLA261007P00407500", "bid": 48.8, "bid_size": 8.0, "ask": 51.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0039, "vega": 0.0463, "theta": -0.139, "rho": -0.0367, "theo": 50.3797, "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": 36.5249996185303}, {"option": "TSLA261007C00410000", "bid": 0.43, "bid_size": 10.0, "ask": 0.48, "ask_size": 44.0, "iv": 0.4912, "open_interest": 58.0, "volume": 39.0, "delta": 0.042, "gamma": 0.0032, "vega": 0.0511, "theta": -0.1257, "rho": 0.0035, "theo": 0.4418, "change": -0.985, "open": 1.18, "high": 1.18, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-28T15:22:23", "percent_change": -67.2355, "prev_day_close": 1.46499997377396}, {"option": "TSLA261007P00410000", "bid": 51.25, "bid_size": 8.0, "ask": 53.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0036, "vega": 0.0419, "theta": -0.1284, "rho": -0.0316, "theo": 52.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "TSLA261007C00412500", "bid": 0.39, "bid_size": 10.0, "ask": 0.44, "ask_size": 16.0, "iv": 0.5003, "open_interest": 10.0, "volume": 9.0, "delta": 0.038, "gamma": 0.0029, "vega": 0.0471, "theta": -0.1172, "rho": 0.0032, "theo": 0.4001, "change": -0.88, "open": 0.89, "high": 0.89, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-28T15:05:22", "percent_change": -68.2171, "prev_day_close": 1.29000002145767}, {"option": "TSLA261007P00412500", "bid": 53.8, "bid_size": 8.0, "ask": 56.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0032, "vega": 0.0356, "theta": -0.1204, "rho": -0.0291, "theo": 55.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "TSLA261007C00415000", "bid": 0.35, "bid_size": 10.0, "ask": 0.4, "ask_size": 52.0, "iv": 0.5084, "open_interest": 11.0, "volume": 85.0, "delta": 0.0346, "gamma": 0.0027, "vega": 0.0435, "theta": -0.1097, "rho": 0.0029, "theo": 0.3645, "change": -0.74, "open": 0.53, "high": 0.53, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-28T15:06:05", "percent_change": -66.0714, "prev_day_close": 1.12000000476837}, {"option": "TSLA261007P00415000", "bid": 56.25, "bid_size": 9.0, "ask": 58.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.003, "vega": 0.0313, "theta": -0.1119, "rho": -0.0266, "theo": 57.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4749984741211}, {"option": "TSLA261007C00417500", "bid": 0.33, "bid_size": 5.0, "ask": 0.37, "ask_size": 24.0, "iv": 0.519, "open_interest": 2.0, "volume": 4.0, "delta": 0.0316, "gamma": 0.0024, "vega": 0.0404, "theta": -0.103, "rho": 0.0026, "theo": 0.3337, "change": -0.51, "open": 0.66, "high": 0.66, "low": 0.46, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-28T11:27:42", "percent_change": -52.0408, "prev_day_close": 0.979999989271164}, {"option": "TSLA261007P00417500", "bid": 58.65, "bid_size": 8.0, "ask": 61.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0027, "vega": 0.0286, "theta": -0.1036, "rho": -0.0265, "theo": 60.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5249996185303}, {"option": "TSLA261007C00420000", "bid": 0.3, "bid_size": 10.0, "ask": 0.34, "ask_size": 24.0, "iv": 0.5275, "open_interest": 167.0, "volume": 37.0, "delta": 0.0289, "gamma": 0.0022, "vega": 0.0376, "theta": -0.097, "rho": 0.0024, "theo": 0.307, "change": -0.54, "open": 0.56, "high": 0.57, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-28T15:49:54", "percent_change": -62.7907, "prev_day_close": 0.859999984502792}, {"option": "TSLA261007P00420000", "bid": 61.2, "bid_size": 8.0, "ask": 63.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0025, "vega": 0.0266, "theta": -0.0963, "rho": -0.0268, "theo": 62.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5500011444092}, {"option": "TSLA261007C00422500", "bid": 0.27, "bid_size": 10.0, "ask": 0.32, "ask_size": 28.0, "iv": 0.5365, "open_interest": 3.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.002, "vega": 0.035, "theta": -0.0916, "rho": 0.0022, "theo": 0.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-09-25T10:48:55", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "TSLA261007P00422500", "bid": 61.6, "bid_size": 8.0, "ask": 68.75, "ask_size": 8.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0023, "vega": 0.0243, "theta": -0.0897, "rho": -0.0209, "theo": 65.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2250003814697}, {"option": "TSLA261007C00425000", "bid": 0.25, "bid_size": 10.0, "ask": 0.29, "ask_size": 17.0, "iv": 0.5462, "open_interest": 6.0, "volume": 2.0, "delta": 0.0246, "gamma": 0.0019, "vega": 0.0327, "theta": -0.0867, "rho": 0.002, "theo": 0.2634, "change": -0.325, "open": 0.49, "high": 0.49, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-28T10:09:27", "percent_change": -48.8722, "prev_day_close": 0.66499999165535}, {"option": "TSLA261007P00425000", "bid": 64.1, "bid_size": 8.0, "ask": 71.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.002, "vega": 0.0196, "theta": -0.0862, "rho": -0.0166, "theo": 67.7152, "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": 52.8000011444092}, {"option": "TSLA261007C00427500", "bid": 0.23, "bid_size": 17.0, "ask": 0.28, "ask_size": 16.0, "iv": 0.5552, "open_interest": 3.0, "volume": 3.0, "delta": 0.0228, "gamma": 0.0017, "vega": 0.0307, "theta": -0.0823, "rho": 0.0019, "theo": 0.2454, "change": -0.305, "open": 0.4, "high": 0.4, "low": 0.28, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T15:00:45", "percent_change": -50.4132, "prev_day_close": 0.604999989271164}, {"option": "TSLA261007P00427500", "bid": 66.6, "bid_size": 8.0, "ask": 73.75, "ask_size": 8.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0018, "vega": 0.0164, "theta": -0.0831, "rho": -0.0152, "theo": 70.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "TSLA261007C00430000", "bid": 0.22, "bid_size": 10.0, "ask": 0.26, "ask_size": 24.0, "iv": 0.5652, "open_interest": 58.0, "volume": 6.0, "delta": 0.0211, "gamma": 0.0016, "vega": 0.0288, "theta": -0.0784, "rho": 0.0018, "theo": 0.2295, "change": -0.285, "open": 0.29, "high": 0.3, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-28T15:40:57", "percent_change": -54.2857, "prev_day_close": 0.525000005960464}, {"option": "TSLA261007P00430000", "bid": 71.15, "bid_size": 8.0, "ask": 73.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0017, "vega": 0.0148, "theta": -0.0787, "rho": -0.0148, "theo": 72.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8499984741211}, {"option": "TSLA261007C00435000", "bid": 0.19, "bid_size": 12.0, "ask": 0.23, "ask_size": 26.0, "iv": 0.5834, "open_interest": 22.0, "volume": 4.0, "delta": 0.0184, "gamma": 0.0014, "vega": 0.0257, "theta": -0.0714, "rho": 0.0015, "theo": 0.2026, "change": -0.15, "open": 0.3, "high": 0.3, "low": 0.22, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-28T12:50:32", "percent_change": -35.7143, "prev_day_close": 0.420000001788139}, {"option": "TSLA261007P00435000", "bid": 74.05, "bid_size": 8.0, "ask": 81.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0014, "vega": 0.0128, "theta": -0.0709, "rho": -0.0149, "theo": 77.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0250015258789}, {"option": "TSLA261007C00440000", "bid": 0.16, "bid_size": 27.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.5992, "open_interest": 15.0, "volume": 10.0, "delta": 0.0162, "gamma": 0.0012, "vega": 0.023, "theta": -0.0656, "rho": 0.0013, "theo": 0.1809, "change": -0.08, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T09:31:12", "percent_change": -23.5294, "prev_day_close": 0.340000003576279}, {"option": "TSLA261007P00440000", "bid": 81.1, "bid_size": 8.0, "ask": 83.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0012, "vega": 0.0112, "theta": -0.0646, "rho": -0.0141, "theo": 82.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "TSLA261007C00445000", "bid": 0.14, "bid_size": 24.0, "ask": 0.18, "ask_size": 6.0, "iv": 0.6171, "open_interest": 13.0, "volume": 6.0, "delta": 0.0144, "gamma": 0.001, "vega": 0.0207, "theta": -0.0607, "rho": 0.0012, "theo": 0.1631, "change": -0.06, "open": 0.16, "high": 0.22, "low": 0.16, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-28T13:26:20", "percent_change": -21.4286, "prev_day_close": 0.280000001192093}, {"option": "TSLA261007P00445000", "bid": 84.05, "bid_size": 8.0, "ask": 91.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0009, "vega": 0.0075, "theta": -0.0617, "rho": -0.006, "theo": 87.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0250015258789}, {"option": "TSLA261009C00050000", "bid": 304.25, "bid_size": 1.0, "ask": 311.45, "ask_size": 1.0, "iv": 5.069, "open_interest": 30.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0177, "theo": 307.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.41, "last_trade_time": "2026-09-18T15:16:57", "percent_change": 0.0, "prev_day_close": 322.074996948242}, {"option": "TSLA261009P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2000.0, "iv": 3.2986, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0088, "rho": 0.0, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-31T14:06:29", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261009C00060000", "bid": 294.45, "bid_size": 1.0, "ask": 301.45, "ask_size": 1.0, "iv": 4.7848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0213, "theo": 297.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.125}, {"option": "TSLA261009P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2000.0, "iv": 2.993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0093, "rho": 0.0, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261009C00070000", "bid": 284.0, "bid_size": 1.0, "ask": 291.45, "ask_size": 1.0, "iv": 4.0946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0248, "theo": 287.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.149993896484}, {"option": "TSLA261009P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2000.0, "iv": 2.7362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0098, "rho": -0.0001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261009C00080000", "bid": 274.3, "bid_size": 18.0, "ask": 281.5, "ask_size": 13.0, "iv": 3.7112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0284, "theo": 277.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.800003051758}, {"option": "TSLA261009P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 2.6406, "open_interest": 0.0, "volume": 15.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.0103, "rho": -0.0001, "theo": 0.0228, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:41:13", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261009C00090000", "bid": 264.05, "bid_size": 6.0, "ask": 271.5, "ask_size": 5.0, "iv": 3.2171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0319, "theo": 267.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.875}, {"option": "TSLA261009P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 2.4365, "open_interest": 2000.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0011, "theta": -0.0109, "rho": -0.0001, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T15:54:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261009C00100000", "bid": 254.25, "bid_size": 10.0, "ask": 261.5, "ask_size": 10.0, "iv": 3.1034, "open_interest": 19.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0354, "theo": 257.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.17, "last_trade_time": "2026-09-21T14:18:04", "percent_change": 0.0, "prev_day_close": 272.875}, {"option": "TSLA261009P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 2.2545, "open_interest": 543.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0013, "theta": -0.0115, "rho": -0.0001, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T12:50:35", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261009C00110000", "bid": 244.4, "bid_size": 6.0, "ask": 251.55, "ask_size": 6.0, "iv": 2.9749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.039, "theo": 247.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.025009155273}, {"option": "TSLA261009P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 2.0903, "open_interest": 549.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0015, "theta": -0.0121, "rho": -0.0001, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T14:11:32", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261009C00120000", "bid": 234.5, "bid_size": 18.0, "ask": 241.55, "ask_size": 14.0, "iv": 2.7979, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0425, "theo": 237.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.9, "last_trade_time": "2026-09-25T12:14:58", "percent_change": 0.0, "prev_day_close": 252.074996948242}, {"option": "TSLA261009P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.9406, "open_interest": 657.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0016, "theta": -0.0128, "rho": -0.0001, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T14:11:30", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261009C00130000", "bid": 224.55, "bid_size": 12.0, "ask": 231.55, "ask_size": 4.0, "iv": 2.612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.0461, "theo": 227.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.950004577637}, {"option": "TSLA261009P00130000", "bid": 0.01, "bid_size": 182.0, "ask": 0.03, "ask_size": 9.0, "iv": 1.9033, "open_interest": 468.0, "volume": 158.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0019, "theta": -0.0136, "rho": -0.0001, "theo": 0.0314, "change": 0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T15:29:25", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261009C00140000", "bid": 216.25, "bid_size": 14.0, "ask": 219.5, "ask_size": 18.0, "iv": 2.2793, "open_interest": 1.0, "volume": 6.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.0496, "theo": 217.6821, "change": -12.575, "open": 220.35, "high": 220.35, "low": 220.35, "tick": "down", "last_trade_price": 220.35, "last_trade_time": "2026-09-28T10:07:55", "percent_change": -5.39873, "prev_day_close": 232.924995422363}, {"option": "TSLA261009P00140000", "bid": 0.01, "bid_size": 672.0, "ask": 0.03, "ask_size": 9.0, "iv": 1.7694, "open_interest": 59.0, "volume": 8.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0021, "theta": -0.0145, "rho": -0.0001, "theo": 0.0338, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T14:30:35", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261009C00150000", "bid": 204.45, "bid_size": 11.0, "ask": 211.6, "ask_size": 6.0, "iv": 2.2218, "open_interest": 10.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.0531, "theo": 207.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.9, "last_trade_time": "2026-09-25T09:57:49", "percent_change": 0.0, "prev_day_close": 221.700004577637}, {"option": "TSLA261009P00150000", "bid": 0.01, "bid_size": 96.0, "ask": 0.03, "ask_size": 8.0, "iv": 1.6448, "open_interest": 44.0, "volume": 16.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0024, "theta": -0.0154, "rho": -0.0001, "theo": 0.0365, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T14:30:26", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261009C00160000", "bid": 195.1, "bid_size": 8.0, "ask": 201.6, "ask_size": 18.0, "iv": 2.2709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.0567, "theo": 197.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.924995422363}, {"option": "TSLA261009P00160000", "bid": 0.01, "bid_size": 8.0, "ask": 0.03, "ask_size": 8.0, "iv": 1.5283, "open_interest": 51.0, "volume": 25.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0027, "theta": -0.0165, "rho": -0.0002, "theo": 0.0396, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T15:27:27", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "TSLA261009C00170000", "bid": 184.6, "bid_size": 12.0, "ask": 191.6, "ask_size": 7.0, "iv": 1.9545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.0602, "theo": 187.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.025001525879}, {"option": "TSLA261009P00170000", "bid": 0.01, "bid_size": 9.0, "ask": 0.04, "ask_size": 9.0, "iv": 1.4458, "open_interest": 555.0, "volume": 15.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0031, "theta": -0.0178, "rho": -0.0002, "theo": 0.0433, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T10:27:28", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "TSLA261009C00180000", "bid": 174.65, "bid_size": 10.0, "ask": 181.65, "ask_size": 9.0, "iv": 1.8375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0036, "theta": 0.0, "rho": 0.0637, "theo": 177.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.8, "last_trade_time": "2026-09-01T14:47:16", "percent_change": 0.0, "prev_day_close": 192.224998474121}, {"option": "TSLA261009P00180000", "bid": 0.02, "bid_size": 8.0, "ask": 0.04, "ask_size": 8.0, "iv": 1.3624, "open_interest": 102.0, "volume": 65.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0192, "rho": -0.0002, "theo": 0.0475, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T11:31:48", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "TSLA261009C00190000", "bid": 164.45, "bid_size": 12.0, "ask": 171.65, "ask_size": 9.0, "iv": 1.6349, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0013, "rho": 0.0672, "theo": 167.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.074996948242}, {"option": "TSLA261009P00190000", "bid": 0.03, "bid_size": 8.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.2791, "open_interest": 2201.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0208, "rho": -0.0003, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T15:58:32", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "TSLA261009C00200000", "bid": 154.55, "bid_size": 18.0, "ask": 161.7, "ask_size": 11.0, "iv": 1.5497, "open_interest": 3.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0044, "rho": 0.0707, "theo": 157.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.12, "last_trade_time": "2026-09-24T12:58:22", "percent_change": 0.0, "prev_day_close": 171.649993896484}, {"option": "TSLA261009P00200000", "bid": 0.04, "bid_size": 8.0, "ask": 0.06, "ask_size": 6.0, "iv": 1.2226, "open_interest": 993.0, "volume": 19.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0227, "rho": -0.0003, "theo": 0.0584, "change": -0.01, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T15:49:18", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "TSLA261009C00210000", "bid": 144.5, "bid_size": 9.0, "ask": 151.75, "ask_size": 8.0, "iv": 1.4237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0077, "rho": 0.0742, "theo": 147.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.099998474121}, {"option": "TSLA261009P00210000", "bid": 0.05, "bid_size": 8.0, "ask": 0.07, "ask_size": 6.0, "iv": 1.1478, "open_interest": 175.0, "volume": 34.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0249, "rho": -0.0004, "theo": 0.0654, "change": 0.0, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T12:55:47", "percent_change": -8.69234e-07, "prev_day_close": 0.0600000005215406}, {"option": "TSLA261009C00220000", "bid": 134.6, "bid_size": 15.0, "ask": 139.45, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0066, "theta": -0.0114, "rho": 0.0777, "theo": 137.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.125}, {"option": "TSLA261009P00220000", "bid": 0.06, "bid_size": 8.0, "ask": 0.08, "ask_size": 8.0, "iv": 1.0719, "open_interest": 1823.0, "volume": 20.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0067, "theta": -0.0275, "rho": -0.0004, "theo": 0.074, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-28T09:41:48", "percent_change": 2.23517e-06, "prev_day_close": 0.0699999984353781}, {"option": "TSLA261009C00230000", "bid": 124.85, "bid_size": 38.0, "ask": 131.75, "ask_size": 29.0, "iv": 1.2657, "open_interest": 9.0, "volume": 2.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0079, "theta": -0.0156, "rho": 0.0812, "theo": 127.8762, "change": -9.225, "open": 133.0, "high": 133.0, "low": 133.0, "tick": "down", "last_trade_price": 133.0, "last_trade_time": "2026-09-28T12:27:06", "percent_change": -6.48621, "prev_day_close": 142.225006103516}, {"option": "TSLA261009P00230000", "bid": 0.07, "bid_size": 10.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.0025, "open_interest": 160.0, "volume": 14.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0079, "theta": -0.0305, "rho": -0.0005, "theo": 0.0844, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T13:32:55", "percent_change": 12.5, "prev_day_close": 0.080000001937151}, {"option": "TSLA261009C00235000", "bid": 119.8, "bid_size": 9.0, "ask": 126.8, "ask_size": 18.0, "iv": 1.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0087, "theta": -0.0179, "rho": 0.0829, "theo": 122.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.174995422363}, {"option": "TSLA261009P00235000", "bid": 0.08, "bid_size": 11.0, "ask": 0.11, "ask_size": 10.0, "iv": 0.9698, "open_interest": 47.0, "volume": 66.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0087, "theta": -0.0322, "rho": -0.0006, "theo": 0.0905, "change": 0.01, "open": 0.08, "high": 0.11, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T13:37:45", "percent_change": 11.1111, "prev_day_close": 0.0899999998509884}, {"option": "TSLA261009C00240000", "bid": 114.75, "bid_size": 10.0, "ask": 121.85, "ask_size": 9.0, "iv": 1.1524, "open_interest": 31.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0095, "theta": -0.0204, "rho": 0.0846, "theo": 117.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.85, "last_trade_time": "2026-09-24T10:29:34", "percent_change": 0.0, "prev_day_close": 133.149993896484}, {"option": "TSLA261009P00240000", "bid": 0.09, "bid_size": 8.0, "ask": 0.11, "ask_size": 10.0, "iv": 0.931, "open_interest": 213.0, "volume": 5.0, "delta": -0.0053, "gamma": 0.0003, "vega": 0.0095, "theta": -0.0341, "rho": -0.0006, "theo": 0.0973, "change": 0.0, "open": 0.09, "high": 0.1, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T13:00:11", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "TSLA261009C00245000", "bid": 109.5, "bid_size": 12.0, "ask": 116.85, "ask_size": 11.0, "iv": 1.0485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0003, "vega": 0.0104, "theta": -0.023, "rho": 0.0863, "theo": 112.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.199996948242}, {"option": "TSLA261009P00245000", "bid": 0.11, "bid_size": 2.0, "ask": 0.12, "ask_size": 8.0, "iv": 0.9019, "open_interest": 168.0, "volume": 62.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.0104, "theta": -0.0362, "rho": -0.0007, "theo": 0.1051, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T11:17:50", "percent_change": -9.09091, "prev_day_close": 0.109999999403954}, {"option": "TSLA261009C00250000", "bid": 104.5, "bid_size": 27.0, "ask": 109.75, "ask_size": 13.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0004, "vega": 0.0115, "theta": -0.0259, "rho": 0.088, "theo": 107.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.56, "last_trade_time": "2026-09-22T12:53:57", "percent_change": 0.0, "prev_day_close": 123.199996948242}, {"option": "TSLA261009P00250000", "bid": 0.11, "bid_size": 8.0, "ask": 0.13, "ask_size": 8.0, "iv": 0.8628, "open_interest": 846.0, "volume": 248.0, "delta": -0.0066, "gamma": 0.0004, "vega": 0.0115, "theta": -0.0385, "rho": -0.0008, "theo": 0.1137, "change": 0.005, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T13:11:22", "percent_change": 4.34783, "prev_day_close": 0.114999998360872}, {"option": "TSLA261009C00255000", "bid": 99.85, "bid_size": 18.0, "ask": 106.9, "ask_size": 15.0, "iv": 1.0146, "open_interest": 13.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0004, "vega": 0.0127, "theta": -0.029, "rho": 0.0897, "theo": 102.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 116.01, "last_trade_time": "2026-09-09T14:34:54", "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "TSLA261009P00255000", "bid": 0.12, "bid_size": 8.0, "ask": 0.14, "ask_size": 10.0, "iv": 0.8278, "open_interest": 99.0, "volume": 68.0, "delta": -0.0074, "gamma": 0.0004, "vega": 0.0127, "theta": -0.0411, "rho": -0.0009, "theo": 0.1236, "change": 0.0, "open": 0.11, "high": 0.13, "low": 0.11, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T15:38:44", "percent_change": 8.0237e-07, "prev_day_close": 0.129999998956919}, {"option": "TSLA261009C00260000", "bid": 94.95, "bid_size": 11.0, "ask": 101.9, "ask_size": 18.0, "iv": 0.9834, "open_interest": 37.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0005, "vega": 0.0141, "theta": -0.0324, "rho": 0.0913, "theo": 97.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.56, "last_trade_time": "2026-09-22T12:54:50", "percent_change": 0.0, "prev_day_close": 113.299999237061}, {"option": "TSLA261009P00260000", "bid": 0.13, "bid_size": 15.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.7925, "open_interest": 421.0, "volume": 152.0, "delta": -0.0083, "gamma": 0.0005, "vega": 0.0142, "theta": -0.0439, "rho": -0.001, "theo": 0.1348, "change": 0.0, "open": 0.13, "high": 0.14, "low": 0.12, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-28T15:50:07", "percent_change": -4.25747e-07, "prev_day_close": 0.140000000596046}, {"option": "TSLA261009C00265000", "bid": 89.6, "bid_size": 19.0, "ask": 94.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0005, "vega": 0.0157, "theta": -0.0361, "rho": 0.093, "theo": 92.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.85, "last_trade_time": "2026-09-24T09:45:58", "percent_change": 0.0, "prev_day_close": 108.025001525879}, {"option": "TSLA261009P00265000", "bid": 0.15, "bid_size": 2.0, "ask": 0.17, "ask_size": 9.0, "iv": 0.7632, "open_interest": 387.0, "volume": 11.0, "delta": -0.0094, "gamma": 0.0005, "vega": 0.0158, "theta": -0.047, "rho": -0.0011, "theo": 0.1477, "change": 0.0, "open": 0.16, "high": 0.16, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T15:13:11", "percent_change": 9.93411e-07, "prev_day_close": 0.149999998509884}, {"option": "TSLA261009C00270000", "bid": 85.05, "bid_size": 13.0, "ask": 91.95, "ask_size": 15.0, "iv": 0.8919, "open_interest": 23.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0006, "vega": 0.0176, "theta": -0.0402, "rho": 0.0946, "theo": 88.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.99, "last_trade_time": "2026-09-22T11:21:57", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "TSLA261009P00270000", "bid": 0.16, "bid_size": 9.0, "ask": 0.18, "ask_size": 8.0, "iv": 0.7267, "open_interest": 593.0, "volume": 195.0, "delta": -0.0107, "gamma": 0.0006, "vega": 0.0176, "theta": -0.0506, "rho": -0.0013, "theo": 0.1626, "change": 0.0, "open": 0.15, "high": 0.17, "low": 0.14, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-28T15:35:20", "percent_change": -1.05185e-06, "prev_day_close": 0.170000001788139}, {"option": "TSLA261009C00275000", "bid": 79.95, "bid_size": 12.0, "ask": 86.95, "ask_size": 16.0, "iv": 0.8286, "open_interest": 37.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0007, "vega": 0.0198, "theta": -0.0448, "rho": 0.0962, "theo": 83.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 104.37, "last_trade_time": "2026-09-24T15:57:33", "percent_change": 0.0, "prev_day_close": 98.2750015258789}, {"option": "TSLA261009P00275000", "bid": 0.17, "bid_size": 11.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.6926, "open_interest": 301.0, "volume": 55.0, "delta": -0.0122, "gamma": 0.0007, "vega": 0.0198, "theta": -0.0545, "rho": -0.0015, "theo": 0.1799, "change": -0.01, "open": 0.17, "high": 0.18, "low": 0.16, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-28T15:50:00", "percent_change": -5.26316, "prev_day_close": 0.190000005066395}, {"option": "TSLA261009C00280000", "bid": 74.7, "bid_size": 15.0, "ask": 81.95, "ask_size": 17.0, "iv": 0.7464, "open_interest": 72.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0009, "vega": 0.0223, "theta": -0.0498, "rho": 0.0977, "theo": 78.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.2, "last_trade_time": "2026-09-25T10:28:28", "percent_change": 0.0, "prev_day_close": 93.3499984741211}, {"option": "TSLA261009P00280000", "bid": 0.19, "bid_size": 20.0, "ask": 0.21, "ask_size": 13.0, "iv": 0.658, "open_interest": 3887.0, "volume": 58.0, "delta": -0.014, "gamma": 0.0009, "vega": 0.0224, "theta": -0.059, "rho": -0.0017, "theo": 0.2004, "change": -0.005, "open": 0.19, "high": 0.21, "low": 0.18, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T15:01:58", "percent_change": -2.43902, "prev_day_close": 0.204999998211861}, {"option": "TSLA261009C00285000", "bid": 69.75, "bid_size": 15.0, "ask": 76.9, "ask_size": 15.0, "iv": 0.6983, "open_interest": 42.0, "volume": 0.0, "delta": 0.984, "gamma": 0.001, "vega": 0.0254, "theta": -0.0556, "rho": 0.0992, "theo": 73.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.65, "last_trade_time": "2026-09-25T10:28:56", "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "TSLA261009P00285000", "bid": 0.21, "bid_size": 16.0, "ask": 0.24, "ask_size": 8.0, "iv": 0.6268, "open_interest": 364.0, "volume": 120.0, "delta": -0.0162, "gamma": 0.001, "vega": 0.0254, "theta": -0.0643, "rho": -0.002, "theo": 0.2252, "change": -0.02, "open": 0.21, "high": 0.23, "low": 0.2, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-28T15:01:18", "percent_change": -8.69565, "prev_day_close": 0.229999996721745}, {"option": "TSLA261009C00290000", "bid": 64.9, "bid_size": 11.0, "ask": 70.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0012, "vega": 0.029, "theta": -0.0624, "rho": 0.1006, "theo": 68.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.46, "last_trade_time": "2026-09-25T14:45:20", "percent_change": 0.0, "prev_day_close": 83.3999977111816}, {"option": "TSLA261009P00290000", "bid": 0.24, "bid_size": 21.0, "ask": 0.26, "ask_size": 10.0, "iv": 0.5944, "open_interest": 504.0, "volume": 114.0, "delta": -0.019, "gamma": 0.0012, "vega": 0.029, "theta": -0.0704, "rho": -0.0023, "theo": 0.2556, "change": 0.02, "open": 0.23, "high": 0.27, "low": 0.23, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-28T15:50:04", "percent_change": 8.0, "prev_day_close": 0.249999992549419}, {"option": "TSLA261009C00295000", "bid": 60.0, "bid_size": 12.0, "ask": 66.75, "ask_size": 12.0, "iv": 0.6158, "open_interest": 14.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0015, "vega": 0.0336, "theta": -0.0704, "rho": 0.1019, "theo": 63.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.35, "last_trade_time": "2026-09-25T10:15:29", "percent_change": 0.0, "prev_day_close": 78.4250030517578}, {"option": "TSLA261009P00295000", "bid": 0.28, "bid_size": 40.0, "ask": 0.3, "ask_size": 30.0, "iv": 0.5655, "open_interest": 592.0, "volume": 109.0, "delta": -0.0225, "gamma": 0.0015, "vega": 0.0337, "theta": -0.0779, "rho": -0.0027, "theo": 0.2943, "change": 0.0, "open": 0.27, "high": 0.29, "low": 0.25, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-28T15:58:24", "percent_change": -4.25747e-07, "prev_day_close": 0.280000001192093}, {"option": "TSLA261009C00300000", "bid": 57.3, "bid_size": 12.0, "ask": 59.6, "ask_size": 16.0, "iv": 0.5847, "open_interest": 76.0, "volume": 4.0, "delta": 0.9732, "gamma": 0.0018, "vega": 0.0392, "theta": -0.0803, "rho": 0.1031, "theo": 58.2483, "change": -15.075, "open": 60.28, "high": 60.28, "low": 58.35, "tick": "down", "last_trade_price": 58.35, "last_trade_time": "2026-09-28T15:08:50", "percent_change": -20.5312, "prev_day_close": 73.4249992370606}, {"option": "TSLA261009P00300000", "bid": 0.32, "bid_size": 26.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.5359, "open_interest": 1072.0, "volume": 268.0, "delta": -0.0271, "gamma": 0.0019, "vega": 0.0392, "theta": -0.0874, "rho": -0.0032, "theo": 0.3458, "change": 0.005, "open": 0.32, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-28T15:57:05", "percent_change": 1.5873, "prev_day_close": 0.315000012516975}, {"option": "TSLA261009C00305000", "bid": 50.65, "bid_size": 12.0, "ask": 56.35, "ask_size": 14.0, "iv": 0.5469, "open_interest": 43.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0023, "vega": 0.0466, "theta": -0.0931, "rho": 0.1041, "theo": 53.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.3, "last_trade_time": "2026-09-24T10:33:58", "percent_change": 0.0, "prev_day_close": 68.375}, {"option": "TSLA261009P00305000", "bid": 0.39, "bid_size": 92.0, "ask": 0.42, "ask_size": 14.0, "iv": 0.5098, "open_interest": 555.0, "volume": 189.0, "delta": -0.0333, "gamma": 0.0023, "vega": 0.0468, "theta": -0.0996, "rho": -0.0039, "theo": 0.4169, "change": 0.04, "open": 0.35, "high": 0.41, "low": 0.35, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-28T15:55:23", "percent_change": 11.1111, "prev_day_close": 0.359999999403954}, {"option": "TSLA261009C00310000", "bid": 46.2, "bid_size": 10.0, "ask": 51.0, "ask_size": 18.0, "iv": 0.5162, "open_interest": 19.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0029, "vega": 0.0562, "theta": -0.11, "rho": 0.1048, "theo": 48.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.95, "last_trade_time": "2026-09-21T09:31:26", "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "TSLA261009P00310000", "bid": 0.49, "bid_size": 53.0, "ask": 0.52, "ask_size": 30.0, "iv": 0.486, "open_interest": 756.0, "volume": 85.0, "delta": -0.042, "gamma": 0.0029, "vega": 0.0563, "theta": -0.116, "rho": -0.005, "theo": 0.5195, "change": 0.08, "open": 0.41, "high": 0.52, "low": 0.41, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T15:55:23", "percent_change": 19.0476, "prev_day_close": 0.420000001788139}, {"option": "TSLA261009C00315000", "bid": 43.05, "bid_size": 12.0, "ask": 44.55, "ask_size": 18.0, "iv": 0.4993, "open_interest": 40.0, "volume": 162.0, "delta": 0.9462, "gamma": 0.0038, "vega": 0.069, "theta": -0.1324, "rho": 0.1049, "theo": 43.5959, "change": -14.225, "open": 52.9, "high": 52.9, "low": 43.55, "tick": "down", "last_trade_price": 43.55, "last_trade_time": "2026-09-28T15:52:56", "percent_change": -24.6214, "prev_day_close": 57.7749996185303}, {"option": "TSLA261009P00315000", "bid": 0.65, "bid_size": 6.0, "ask": 0.68, "ask_size": 37.0, "iv": 0.4668, "open_interest": 529.0, "volume": 357.0, "delta": -0.0543, "gamma": 0.0038, "vega": 0.0692, "theta": -0.1381, "rho": -0.0064, "theo": 0.6711, "change": 0.175, "open": 0.56, "high": 0.7, "low": 0.54, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-28T15:53:58", "percent_change": 34.6535, "prev_day_close": 0.504999995231628}, {"option": "TSLA261009C00320000", "bid": 38.4, "bid_size": 30.0, "ask": 39.7, "ask_size": 18.0, "iv": 0.4778, "open_interest": 78.0, "volume": 63.0, "delta": 0.9289, "gamma": 0.0048, "vega": 0.0856, "theta": -0.1618, "rho": 0.1044, "theo": 38.829, "change": -13.15, "open": 45.0, "high": 45.0, "low": 39.32, "tick": "up", "last_trade_price": 39.55, "last_trade_time": "2026-09-28T15:42:42", "percent_change": -24.9526, "prev_day_close": 52.7000007629394}, {"option": "TSLA261009P00320000", "bid": 0.87, "bid_size": 19.0, "ask": 0.91, "ask_size": 55.0, "iv": 0.4493, "open_interest": 1235.0, "volume": 272.0, "delta": -0.0717, "gamma": 0.0049, "vega": 0.0859, "theta": -0.1672, "rho": -0.0083, "theo": 0.8973, "change": 0.245, "open": 0.67, "high": 0.92, "low": 0.64, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-09-28T15:59:19", "percent_change": 39.8374, "prev_day_close": 0.615000009536743}, {"option": "TSLA261009C00325000", "bid": 32.9, "bid_size": 53.0, "ask": 35.8, "ask_size": 56.0, "iv": 0.4523, "open_interest": 118.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0062, "vega": 0.1063, "theta": -0.1991, "rho": 0.103, "theo": 34.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-09-25T11:54:07", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "TSLA261009P00325000", "bid": 1.21, "bid_size": 6.0, "ask": 1.25, "ask_size": 32.0, "iv": 0.4349, "open_interest": 840.0, "volume": 435.0, "delta": -0.0961, "gamma": 0.0063, "vega": 0.107, "theta": -0.2044, "rho": -0.011, "theo": 1.2361, "change": 0.42, "open": 0.88, "high": 1.25, "low": 0.86, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-28T15:59:31", "percent_change": 53.8462, "prev_day_close": 0.780000001192093}, {"option": "TSLA261009C00330000", "bid": 28.6, "bid_size": 69.0, "ask": 31.1, "ask_size": 70.0, "iv": 0.438, "open_interest": 264.0, "volume": 13.0, "delta": 0.872, "gamma": 0.0079, "vega": 0.1311, "theta": -0.244, "rho": 0.1005, "theo": 29.6704, "change": -7.925, "open": 39.0, "high": 39.0, "low": 35.1, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-09-28T09:43:06", "percent_change": -18.4195, "prev_day_close": 43.0249996185303}, {"option": "TSLA261009P00330000", "bid": 1.71, "bid_size": 3.0, "ask": 1.77, "ask_size": 42.0, "iv": 0.4249, "open_interest": 1619.0, "volume": 919.0, "delta": -0.1293, "gamma": 0.008, "vega": 0.132, "theta": -0.2492, "rho": -0.0146, "theo": 1.7321, "change": 0.665, "open": 1.38, "high": 1.8, "low": 1.14, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-09-28T15:57:13", "percent_change": 64.8781, "prev_day_close": 1.02499997615814}, {"option": "TSLA261009C00335000", "bid": 25.05, "bid_size": 6.0, "ask": 26.15, "ask_size": 31.0, "iv": 0.4296, "open_interest": 244.0, "volume": 7.0, "delta": 0.829, "gamma": 0.0098, "vega": 0.1587, "theta": -0.2946, "rho": 0.0966, "theo": 25.3818, "change": -12.7, "open": 28.9, "high": 28.9, "low": 25.8, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-09-28T15:57:02", "percent_change": -32.987, "prev_day_close": 38.5}, {"option": "TSLA261009P00335000", "bid": 2.42, "bid_size": 3.0, "ask": 2.49, "ask_size": 22.0, "iv": 0.4172, "open_interest": 478.0, "volume": 543.0, "delta": -0.1722, "gamma": 0.0099, "vega": 0.1595, "theta": -0.2993, "rho": -0.0193, "theo": 2.4352, "change": 1.04, "open": 1.45, "high": 2.55, "low": 1.45, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-09-28T15:58:03", "percent_change": 75.9124, "prev_day_close": 1.37000000476837}, {"option": "TSLA261009C00340000", "bid": 20.9, "bid_size": 35.0, "ask": 21.9, "ask_size": 53.0, "iv": 0.4116, "open_interest": 175.0, "volume": 56.0, "delta": 0.7752, "gamma": 0.0117, "vega": 0.187, "theta": -0.347, "rho": 0.0911, "theo": 21.3702, "change": -12.475, "open": 28.78, "high": 28.78, "low": 21.5, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-09-28T15:57:42", "percent_change": -36.7182, "prev_day_close": 33.9750003814697}, {"option": "TSLA261009P00340000", "bid": 3.4, "bid_size": 10.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.4115, "open_interest": 1287.0, "volume": 759.0, "delta": -0.2265, "gamma": 0.0118, "vega": 0.1877, "theta": -0.3516, "rho": -0.0251, "theo": 3.4223, "change": 1.52, "open": 2.2, "high": 3.57, "low": 2.18, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-09-28T15:58:22", "percent_change": 81.7204, "prev_day_close": 1.86000001430511}, {"option": "TSLA261009C00345000", "bid": 17.5, "bid_size": 8.0, "ask": 18.4, "ask_size": 73.0, "iv": 0.4182, "open_interest": 146.0, "volume": 11.0, "delta": 0.711, "gamma": 0.0135, "vega": 0.2128, "theta": -0.3958, "rho": 0.0842, "theo": 17.6998, "change": -11.515, "open": 27.14, "high": 27.14, "low": 18.36, "tick": "down", "last_trade_price": 18.36, "last_trade_time": "2026-09-28T15:06:12", "percent_change": -38.5439, "prev_day_close": 29.875}, {"option": "TSLA261009P00345000", "bid": 4.7, "bid_size": 35.0, "ask": 4.85, "ask_size": 62.0, "iv": 0.4075, "open_interest": 602.0, "volume": 410.0, "delta": -0.2912, "gamma": 0.0136, "vega": 0.2133, "theta": -0.4004, "rho": -0.0319, "theo": 4.753, "change": 2.155, "open": 2.82, "high": 4.95, "low": 2.82, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-28T15:59:20", "percent_change": 84.6758, "prev_day_close": 2.54499995708466}, {"option": "TSLA261009C00347500", "bid": 15.8, "bid_size": 14.0, "ask": 16.4, "ask_size": 45.0, "iv": 0.4096, "open_interest": 12.0, "volume": 43.0, "delta": 0.6757, "gamma": 0.0142, "vega": 0.2237, "theta": -0.4169, "rho": 0.0803, "theo": 16.0096, "change": -11.05, "open": 22.95, "high": 22.95, "low": 16.65, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-09-28T15:39:08", "percent_change": -39.8917, "prev_day_close": 27.6999998092651}, {"option": "TSLA261009P00347500", "bid": 5.5, "bid_size": 9.0, "ask": 5.65, "ask_size": 5.0, "iv": 0.4072, "open_interest": 131.0, "volume": 195.0, "delta": -0.3268, "gamma": 0.0143, "vega": 0.224, "theta": -0.4215, "rho": -0.0359, "theo": 5.5632, "change": 2.47, "open": 3.7, "high": 5.74, "low": 3.64, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-09-28T15:56:26", "percent_change": 82.3333, "prev_day_close": 3.0}, {"option": "TSLA261009C00350000", "bid": 14.15, "bid_size": 42.0, "ask": 14.75, "ask_size": 86.0, "iv": 0.4062, "open_interest": 532.0, "volume": 424.0, "delta": 0.6387, "gamma": 0.0148, "vega": 0.233, "theta": -0.435, "rho": 0.0761, "theo": 14.422, "change": -10.9, "open": 20.7, "high": 22.3, "low": 14.45, "tick": "no_change", "last_trade_price": 14.75, "last_trade_time": "2026-09-28T15:55:30", "percent_change": -42.4951, "prev_day_close": 25.6499996185303}, {"option": "TSLA261009P00350000", "bid": 6.45, "bid_size": 10.0, "ask": 6.55, "ask_size": 67.0, "iv": 0.4059, "open_interest": 1192.0, "volume": 1216.0, "delta": -0.3641, "gamma": 0.015, "vega": 0.2333, "theta": -0.4394, "rho": -0.0392, "theo": 6.479, "change": 3.025, "open": 4.1, "high": 6.75, "low": 3.75, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-28T15:59:58", "percent_change": 87.0504, "prev_day_close": 3.47500002384186}, {"option": "TSLA261009C00352500", "bid": 12.75, "bid_size": 11.0, "ask": 13.3, "ask_size": 83.0, "iv": 0.4085, "open_interest": 35.0, "volume": 82.0, "delta": 0.6004, "gamma": 0.0153, "vega": 0.24, "theta": -0.4493, "rho": 0.0718, "theo": 12.94, "change": -10.875, "open": 23.4, "high": 23.4, "low": 13.15, "tick": "no_change", "last_trade_price": 13.15, "last_trade_time": "2026-09-28T15:57:39", "percent_change": -45.2653, "prev_day_close": 24.0249996185303}, {"option": "TSLA261009P00352500", "bid": 7.45, "bid_size": 1.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.406, "open_interest": 124.0, "volume": 254.0, "delta": -0.4026, "gamma": 0.0154, "vega": 0.2404, "theta": -0.4537, "rho": -0.0421, "theo": 7.4991, "change": 3.34, "open": 4.95, "high": 7.65, "low": 4.95, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-09-28T15:56:33", "percent_change": 82.4691, "prev_day_close": 4.04999995231628}, {"option": "TSLA261009C00355000", "bid": 11.25, "bid_size": 96.0, "ask": 11.85, "ask_size": 96.0, "iv": 0.4046, "open_interest": 545.0, "volume": 1250.0, "delta": 0.5614, "gamma": 0.0156, "vega": 0.245, "theta": -0.4595, "rho": 0.0673, "theo": 11.5647, "change": -10.325, "open": 17.15, "high": 17.61, "low": 11.4, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-09-28T15:59:23", "percent_change": -47.2, "prev_day_close": 21.875}, {"option": "TSLA261009P00355000", "bid": 8.55, "bid_size": 7.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.405, "open_interest": 878.0, "volume": 587.0, "delta": -0.4419, "gamma": 0.0157, "vega": 0.245, "theta": -0.4637, "rho": -0.0468, "theo": 8.6286, "change": 3.7, "open": 5.55, "high": 8.8, "low": 5.55, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-09-28T15:57:29", "percent_change": 78.7234, "prev_day_close": 4.70000004768372}, {"option": "TSLA261009C00357500", "bid": 10.2, "bid_size": 10.0, "ask": 10.35, "ask_size": 5.0, "iv": 0.4048, "open_interest": 305.0, "volume": 327.0, "delta": 0.5222, "gamma": 0.0158, "vega": 0.2475, "theta": -0.4652, "rho": 0.0628, "theo": 10.2954, "change": -9.8, "open": 18.17, "high": 18.17, "low": 10.15, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-28T15:59:38", "percent_change": -48.7562, "prev_day_close": 20.0999994277954}, {"option": "TSLA261009P00357500", "bid": 9.7, "bid_size": 5.0, "ask": 9.95, "ask_size": 14.0, "iv": 0.4041, "open_interest": 111.0, "volume": 592.0, "delta": -0.4815, "gamma": 0.0159, "vega": 0.2472, "theta": -0.4693, "rho": -0.0493, "theo": 9.8641, "change": 4.335, "open": 6.35, "high": 10.05, "low": 6.35, "tick": "down", "last_trade_price": 9.76, "last_trade_time": "2026-09-28T15:59:40", "percent_change": 79.9078, "prev_day_close": 5.42499995231628}, {"option": "TSLA261009C00360000", "bid": 9.05, "bid_size": 7.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.4062, "open_interest": 977.0, "volume": 3415.0, "delta": 0.4831, "gamma": 0.0157, "vega": 0.2476, "theta": -0.4664, "rho": 0.0582, "theo": 9.131, "change": -9.35, "open": 15.81, "high": 15.81, "low": 9.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-09-28T15:59:40", "percent_change": -50.5405, "prev_day_close": 18.5}, {"option": "TSLA261009P00360000", "bid": 11.1, "bid_size": 8.0, "ask": 11.35, "ask_size": 46.0, "iv": 0.4072, "open_interest": 1062.0, "volume": 3156.0, "delta": -0.5209, "gamma": 0.0159, "vega": 0.2473, "theta": -0.4703, "rho": -0.0534, "theo": 11.2049, "change": 4.975, "open": 6.85, "high": 11.55, "low": 6.85, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-09-28T15:59:40", "percent_change": 79.9197, "prev_day_close": 6.22500014305115}, {"option": "TSLA261009C00362500", "bid": 8.0, "bid_size": 5.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.4067, "open_interest": 353.0, "volume": 1143.0, "delta": 0.4446, "gamma": 0.0156, "vega": 0.2455, "theta": -0.4632, "rho": 0.0536, "theo": 8.068, "change": -8.875, "open": 13.5, "high": 13.5, "low": 7.95, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-09-28T15:59:01", "percent_change": -52.1292, "prev_day_close": 17.0249996185303}, {"option": "TSLA261009P00362500", "bid": 12.3, "bid_size": 47.0, "ask": 12.75, "ask_size": 5.0, "iv": 0.4023, "open_interest": 146.0, "volume": 318.0, "delta": -0.5598, "gamma": 0.0157, "vega": 0.2446, "theta": -0.4668, "rho": -0.0559, "theo": 12.6491, "change": 5.115, "open": 8.55, "high": 12.35, "low": 8.55, "tick": "down", "last_trade_price": 12.24, "last_trade_time": "2026-09-28T15:24:33", "percent_change": 71.7895, "prev_day_close": 7.125}, {"option": "TSLA261009C00365000", "bid": 7.05, "bid_size": 5.0, "ask": 7.15, "ask_size": 9.0, "iv": 0.4073, "open_interest": 1342.0, "volume": 1921.0, "delta": 0.4072, "gamma": 0.0152, "vega": 0.2412, "theta": -0.4557, "rho": 0.0492, "theo": 7.1039, "change": -8.3, "open": 12.75, "high": 12.75, "low": 7.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-28T15:59:38", "percent_change": -53.8961, "prev_day_close": 15.4000000953674}, {"option": "TSLA261009P00365000", "bid": 13.9, "bid_size": 31.0, "ask": 14.3, "ask_size": 12.0, "iv": 0.4047, "open_interest": 559.0, "volume": 686.0, "delta": -0.5975, "gamma": 0.0154, "vega": 0.2403, "theta": -0.4591, "rho": -0.0591, "theo": 14.1912, "change": 5.825, "open": 9.4, "high": 14.5, "low": 9.4, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-09-28T15:59:17", "percent_change": 71.6923, "prev_day_close": 8.125}, {"option": "TSLA261009C00367500", "bid": 6.15, "bid_size": 16.0, "ask": 6.3, "ask_size": 16.0, "iv": 0.4095, "open_interest": 161.0, "volume": 1010.0, "delta": 0.3711, "gamma": 0.0148, "vega": 0.2349, "theta": -0.4444, "rho": 0.0449, "theo": 6.2337, "change": -7.85, "open": 11.46, "high": 11.55, "low": 6.15, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-09-28T15:59:52", "percent_change": -56.0714, "prev_day_close": 14.0}, {"option": "TSLA261009P00367500", "bid": 15.1, "bid_size": 69.0, "ask": 15.95, "ask_size": 12.0, "iv": 0.3967, "open_interest": 201.0, "volume": 179.0, "delta": -0.634, "gamma": 0.0149, "vega": 0.2334, "theta": -0.4476, "rho": -0.0614, "theo": 15.8302, "change": 6.28, "open": 11.75, "high": 15.73, "low": 11.05, "tick": "up", "last_trade_price": 15.48, "last_trade_time": "2026-09-28T15:55:31", "percent_change": 68.2609, "prev_day_close": 9.19999980926514}, {"option": "TSLA261009C00370000", "bid": 5.4, "bid_size": 7.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.4112, "open_interest": 1950.0, "volume": 4380.0, "delta": 0.3366, "gamma": 0.0142, "vega": 0.227, "theta": -0.4298, "rho": 0.0408, "theo": 5.4537, "change": -7.275, "open": 10.67, "high": 11.45, "low": 5.4, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-28T15:59:28", "percent_change": -57.3965, "prev_day_close": 12.6750001907349}, {"option": "TSLA261009P00370000", "bid": 16.65, "bid_size": 90.0, "ask": 17.7, "ask_size": 5.0, "iv": 0.3943, "open_interest": 875.0, "volume": 722.0, "delta": -0.6688, "gamma": 0.0144, "vega": 0.2254, "theta": -0.4329, "rho": -0.0639, "theo": 17.5575, "change": 6.965, "open": 12.0, "high": 17.7, "low": 11.65, "tick": "up", "last_trade_price": 17.34, "last_trade_time": "2026-09-28T15:58:14", "percent_change": 67.1325, "prev_day_close": 10.375}, {"option": "TSLA261009C00372500", "bid": 4.7, "bid_size": 6.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.4127, "open_interest": 517.0, "volume": 439.0, "delta": 0.304, "gamma": 0.0136, "vega": 0.2176, "theta": -0.4125, "rho": 0.0368, "theo": 4.7579, "change": -6.525, "open": 9.61, "high": 10.43, "low": 4.84, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-28T15:58:47", "percent_change": -57.1116, "prev_day_close": 11.4250001907349}, {"option": "TSLA261009P00372500", "bid": 18.95, "bid_size": 36.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.4062, "open_interest": 550.0, "volume": 170.0, "delta": -0.7018, "gamma": 0.0137, "vega": 0.2152, "theta": -0.4153, "rho": -0.0652, "theo": 19.3726, "change": 7.465, "open": 13.64, "high": 19.15, "low": 13.64, "tick": "up", "last_trade_price": 19.14, "last_trade_time": "2026-09-28T15:58:50", "percent_change": 63.94, "prev_day_close": 11.6750001907349}, {"option": "TSLA261009C00375000", "bid": 4.1, "bid_size": 10.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.4154, "open_interest": 1624.0, "volume": 1814.0, "delta": 0.2734, "gamma": 0.0128, "vega": 0.2072, "theta": -0.393, "rho": 0.0332, "theo": 4.1417, "change": -6.1, "open": 8.6, "high": 8.95, "low": 4.12, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-28T15:59:04", "percent_change": -59.2233, "prev_day_close": 10.3000001907349}, {"option": "TSLA261009P00375000", "bid": 20.45, "bid_size": 60.0, "ask": 21.6, "ask_size": 14.0, "iv": 0.4031, "open_interest": 673.0, "volume": 286.0, "delta": -0.7327, "gamma": 0.013, "vega": 0.2047, "theta": -0.3958, "rho": -0.0669, "theo": 21.265, "change": 8.575, "open": 16.11, "high": 21.6, "low": 16.05, "tick": "no_change", "last_trade_price": 21.6, "last_trade_time": "2026-09-28T15:52:34", "percent_change": 65.8349, "prev_day_close": 13.0250000953674}, {"option": "TSLA261009C00377500", "bid": 3.55, "bid_size": 10.0, "ask": 3.65, "ask_size": 10.0, "iv": 0.4172, "open_interest": 1085.0, "volume": 382.0, "delta": 0.2451, "gamma": 0.0121, "vega": 0.1959, "theta": -0.3719, "rho": 0.0297, "theo": 3.5986, "change": -5.6, "open": 8.2, "high": 8.2, "low": 3.6, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-09-28T15:59:03", "percent_change": -60.5405, "prev_day_close": 9.25}, {"option": "TSLA261009P00377500", "bid": 22.2, "bid_size": 56.0, "ask": 23.5, "ask_size": 14.0, "iv": 0.3968, "open_interest": 382.0, "volume": 90.0, "delta": -0.7614, "gamma": 0.0122, "vega": 0.1921, "theta": -0.3747, "rho": -0.067, "theo": 23.2341, "change": 8.35, "open": 17.08, "high": 22.8, "low": 17.08, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-09-28T15:02:52", "percent_change": 57.7855, "prev_day_close": 14.4500002861023}, {"option": "TSLA261009C00380000", "bid": 3.05, "bid_size": 102.0, "ask": 3.2, "ask_size": 143.0, "iv": 0.4197, "open_interest": 1997.0, "volume": 2307.0, "delta": 0.219, "gamma": 0.0113, "vega": 0.1841, "theta": -0.35, "rho": 0.0266, "theo": 3.1233, "change": -5.15, "open": 6.75, "high": 7.15, "low": 3.05, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-09-28T15:59:50", "percent_change": -62.0482, "prev_day_close": 8.30000019073486}, {"option": "TSLA261009P00380000", "bid": 24.5, "bid_size": 82.0, "ask": 25.95, "ask_size": 78.0, "iv": 0.4171, "open_interest": 668.0, "volume": 76.0, "delta": -0.7879, "gamma": 0.0115, "vega": 0.1806, "theta": -0.3529, "rho": -0.0679, "theo": 25.269, "change": 9.38, "open": 18.5, "high": 25.38, "low": 18.5, "tick": "up", "last_trade_price": 25.38, "last_trade_time": "2026-09-28T15:51:01", "percent_change": 58.625, "prev_day_close": 16.0}, {"option": "TSLA261009C00382500", "bid": 2.7, "bid_size": 2.0, "ask": 2.74, "ask_size": 5.0, "iv": 0.423, "open_interest": 453.0, "volume": 1006.0, "delta": 0.1952, "gamma": 0.0105, "vega": 0.1721, "theta": -0.3276, "rho": 0.0237, "theo": 2.7092, "change": -4.705, "open": 6.15, "high": 6.15, "low": 2.72, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-09-28T15:59:40", "percent_change": -63.367, "prev_day_close": 7.42499995231628}, {"option": "TSLA261009P00382500", "bid": 26.45, "bid_size": 100.0, "ask": 28.1, "ask_size": 58.0, "iv": 0.4167, "open_interest": 127.0, "volume": 8.0, "delta": -0.812, "gamma": 0.0107, "vega": 0.1669, "theta": -0.3305, "rho": -0.0664, "theo": 27.3678, "change": 9.34, "open": 22.0, "high": 26.99, "low": 22.0, "tick": "up", "last_trade_price": 26.99, "last_trade_time": "2026-09-28T15:21:43", "percent_change": 52.9179, "prev_day_close": 17.6499996185303}, {"option": "TSLA261009C00385000", "bid": 2.32, "bid_size": 11.0, "ask": 2.38, "ask_size": 10.0, "iv": 0.4253, "open_interest": 1434.0, "volume": 1689.0, "delta": 0.1736, "gamma": 0.0097, "vega": 0.1601, "theta": -0.3054, "rho": 0.0211, "theo": 2.3509, "change": -4.245, "open": 5.35, "high": 5.5, "low": 2.33, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-09-28T15:59:06", "percent_change": -64.0755, "prev_day_close": 6.625}, {"option": "TSLA261009P00385000", "bid": 28.9, "bid_size": 68.0, "ask": 30.2, "ask_size": 63.0, "iv": 0.4272, "open_interest": 280.0, "volume": 23.0, "delta": -0.834, "gamma": 0.0099, "vega": 0.1554, "theta": -0.3088, "rho": -0.0678, "theo": 29.5215, "change": 9.15, "open": 25.63, "high": 28.55, "low": 25.56, "tick": "up", "last_trade_price": 28.55, "last_trade_time": "2026-09-28T15:51:40", "percent_change": 47.1649, "prev_day_close": 19.4000005722046}, {"option": "TSLA261009C00387500", "bid": 2.02, "bid_size": 7.0, "ask": 2.07, "ask_size": 16.0, "iv": 0.4294, "open_interest": 261.0, "volume": 334.0, "delta": 0.1543, "gamma": 0.0089, "vega": 0.1485, "theta": -0.2838, "rho": 0.0187, "theo": 2.042, "change": -3.845, "open": 4.65, "high": 4.65, "low": 2.03, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-09-28T15:59:59", "percent_change": -65.4468, "prev_day_close": 5.875}, {"option": "TSLA261009P00387500", "bid": 30.7, "bid_size": 33.0, "ask": 32.3, "ask_size": 25.0, "iv": 0.4123, "open_interest": 72.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0091, "vega": 0.1424, "theta": -0.2871, "rho": -0.0662, "theo": 31.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-09-25T14:25:43", "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "TSLA261009C00390000", "bid": 1.75, "bid_size": 12.0, "ask": 1.8, "ask_size": 34.0, "iv": 0.4325, "open_interest": 1485.0, "volume": 2935.0, "delta": 0.137, "gamma": 0.0081, "vega": 0.1371, "theta": -0.2631, "rho": 0.0166, "theo": 1.7772, "change": -3.435, "open": 4.17, "high": 4.3, "low": 1.77, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-09-28T15:59:31", "percent_change": -65.7416, "prev_day_close": 5.22500014305115}, {"option": "TSLA261009P00390000", "bid": 32.85, "bid_size": 49.0, "ask": 34.55, "ask_size": 48.0, "iv": 0.4105, "open_interest": 132.0, "volume": 25.0, "delta": -0.8713, "gamma": 0.0084, "vega": 0.1307, "theta": -0.2668, "rho": -0.0647, "theo": 33.9745, "change": 10.525, "open": 28.0, "high": 33.7, "low": 27.05, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-09-28T15:11:05", "percent_change": 45.4153, "prev_day_close": 23.1750001907349}, {"option": "TSLA261009C00392500", "bid": 1.53, "bid_size": 3.0, "ask": 1.57, "ask_size": 5.0, "iv": 0.4368, "open_interest": 236.0, "volume": 435.0, "delta": 0.1218, "gamma": 0.0074, "vega": 0.1265, "theta": -0.2435, "rho": 0.0148, "theo": 1.5509, "change": -3.075, "open": 3.35, "high": 3.35, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-28T15:59:22", "percent_change": -66.4865, "prev_day_close": 4.625}, {"option": "TSLA261009P00392500", "bid": 33.4, "bid_size": 52.0, "ask": 38.45, "ask_size": 53.0, "iv": 0.4061, "open_interest": 39.0, "volume": 1.0, "delta": -0.8869, "gamma": 0.0076, "vega": 0.1199, "theta": -0.2474, "rho": -0.0641, "theo": 36.2604, "change": 9.1, "open": 34.25, "high": 34.25, "low": 34.25, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-09-28T12:50:18", "percent_change": 36.1829, "prev_day_close": 25.1499996185303}, {"option": "TSLA261009C00395000", "bid": 1.33, "bid_size": 24.0, "ask": 1.38, "ask_size": 10.0, "iv": 0.4413, "open_interest": 948.0, "volume": 1054.0, "delta": 0.1083, "gamma": 0.0067, "vega": 0.1165, "theta": -0.2253, "rho": 0.0131, "theo": 1.3581, "change": -2.68, "open": 3.17, "high": 3.25, "low": 1.35, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-09-28T15:56:38", "percent_change": -65.3659, "prev_day_close": 4.10000014305115}, {"option": "TSLA261009P00395000", "bid": 37.2, "bid_size": 18.0, "ask": 40.65, "ask_size": 33.0, "iv": 0.4719, "open_interest": 128.0, "volume": 2.0, "delta": -0.9006, "gamma": 0.007, "vega": 0.1078, "theta": -0.2291, "rho": -0.0592, "theo": 38.5822, "change": 8.665, "open": 36.47, "high": 36.47, "low": 35.54, "tick": "down", "last_trade_price": 35.54, "last_trade_time": "2026-09-28T12:42:04", "percent_change": 32.2419, "prev_day_close": 26.875}, {"option": "TSLA261009C00397500", "bid": 1.17, "bid_size": 6.0, "ask": 1.21, "ask_size": 4.0, "iv": 0.4462, "open_interest": 49.0, "volume": 309.0, "delta": 0.0966, "gamma": 0.0061, "vega": 0.1072, "theta": -0.2085, "rho": 0.0117, "theo": 1.1943, "change": -2.385, "open": 2.8, "high": 2.8, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-09-28T15:29:13", "percent_change": -65.7931, "prev_day_close": 3.625}, {"option": "TSLA261009P00397500", "bid": 37.4, "bid_size": 18.0, "ask": 43.9, "ask_size": 18.0, "iv": 0.4146, "open_interest": 8.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0064, "vega": 0.0986, "theta": -0.2126, "rho": -0.0595, "theo": 40.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-09-24T14:27:43", "percent_change": 0.0, "prev_day_close": 28.125}, {"option": "TSLA261009C00400000", "bid": 1.04, "bid_size": 6.0, "ask": 1.07, "ask_size": 24.0, "iv": 0.4522, "open_interest": 4241.0, "volume": 5799.0, "delta": 0.0863, "gamma": 0.0056, "vega": 0.0987, "theta": -0.1931, "rho": 0.0104, "theo": 1.055, "change": -2.15, "open": 2.5, "high": 2.54, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-28T15:59:39", "percent_change": -67.1875, "prev_day_close": 3.20000004768372}, {"option": "TSLA261009P00400000", "bid": 42.05, "bid_size": 18.0, "ask": 44.1, "ask_size": 18.0, "iv": 0.423, "open_interest": 224.0, "volume": 10.0, "delta": -0.9233, "gamma": 0.0058, "vega": 0.0898, "theta": -0.1972, "rho": -0.0586, "theo": 43.3056, "change": 11.185, "open": 40.86, "high": 42.31, "low": 40.86, "tick": "up", "last_trade_price": 42.31, "last_trade_time": "2026-09-28T15:55:17", "percent_change": 35.9357, "prev_day_close": 31.125}, {"option": "TSLA261009C00402500", "bid": 0.91, "bid_size": 8.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.4573, "open_interest": 68.0, "volume": 135.0, "delta": 0.0773, "gamma": 0.0051, "vega": 0.0908, "theta": -0.1791, "rho": 0.0093, "theo": 0.9367, "change": -1.85, "open": 2.15, "high": 2.15, "low": 0.97, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-09-28T15:57:23", "percent_change": -65.6028, "prev_day_close": 2.8199999332428}, {"option": "TSLA261009P00402500", "bid": 42.1, "bid_size": 18.0, "ask": 48.9, "ask_size": 18.0, "iv": 0.43, "open_interest": 1.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0053, "vega": 0.0804, "theta": -0.183, "rho": -0.0516, "theo": 45.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.25, "last_trade_time": "2026-09-25T10:35:04", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "TSLA261009C00405000", "bid": 0.81, "bid_size": 7.0, "ask": 0.85, "ask_size": 27.0, "iv": 0.4636, "open_interest": 1184.0, "volume": 673.0, "delta": 0.0695, "gamma": 0.0046, "vega": 0.0838, "theta": -0.1665, "rho": 0.0084, "theo": 0.8361, "change": -1.63, "open": 1.94, "high": 1.94, "low": 0.84, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-09-28T15:55:33", "percent_change": -65.4618, "prev_day_close": 2.49000000953674}, {"option": "TSLA261009P00405000", "bid": 46.25, "bid_size": 18.0, "ask": 49.35, "ask_size": 8.0, "iv": 0.4091, "open_interest": 44.0, "volume": 6.0, "delta": -0.9406, "gamma": 0.0048, "vega": 0.0727, "theta": -0.1706, "rho": -0.0517, "theo": 48.1142, "change": 11.15, "open": 46.48, "high": 46.9, "low": 46.48, "tick": "up", "last_trade_price": 46.9, "last_trade_time": "2026-09-28T15:50:42", "percent_change": 31.1888, "prev_day_close": 35.75}, {"option": "TSLA261009C00410000", "bid": 0.65, "bid_size": 20.0, "ask": 0.69, "ask_size": 45.0, "iv": 0.4769, "open_interest": 1282.0, "volume": 771.0, "delta": 0.0567, "gamma": 0.0038, "vega": 0.0716, "theta": -0.1449, "rho": 0.0068, "theo": 0.6767, "change": -1.255, "open": 1.55, "high": 1.55, "low": 0.66, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-09-28T15:59:01", "percent_change": -64.8579, "prev_day_close": 1.93500000238419}, {"option": "TSLA261009P00410000", "bid": 51.6, "bid_size": 18.0, "ask": 53.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 357.0, "volume": 5.0, "delta": -0.9537, "gamma": 0.0041, "vega": 0.0614, "theta": -0.1491, "rho": -0.0506, "theo": 52.9778, "change": 12.68, "open": 51.16, "high": 52.43, "low": 51.16, "tick": "up", "last_trade_price": 52.43, "last_trade_time": "2026-09-28T15:37:26", "percent_change": 31.8994, "prev_day_close": 39.75}, {"option": "TSLA261009C00415000", "bid": 0.54, "bid_size": 8.0, "ask": 0.57, "ask_size": 17.0, "iv": 0.4926, "open_interest": 2538.0, "volume": 299.0, "delta": 0.047, "gamma": 0.0032, "vega": 0.0617, "theta": -0.1274, "rho": 0.0057, "theo": 0.5589, "change": -0.95, "open": 1.2, "high": 1.2, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-28T15:59:59", "percent_change": -63.3333, "prev_day_close": 1.5}, {"option": "TSLA261009P00415000", "bid": 54.15, "bid_size": 18.0, "ask": 59.85, "ask_size": 18.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0035, "vega": 0.0477, "theta": -0.1305, "rho": -0.041, "theo": 57.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.53, "last_trade_time": "2026-09-25T09:33:24", "percent_change": 0.0, "prev_day_close": 43.875}, {"option": "TSLA261009C00420000", "bid": 0.45, "bid_size": 11.0, "ask": 0.48, "ask_size": 33.0, "iv": 0.5068, "open_interest": 1722.0, "volume": 790.0, "delta": 0.0395, "gamma": 0.0027, "vega": 0.0536, "theta": -0.113, "rho": 0.0047, "theo": 0.4698, "change": -0.705, "open": 0.87, "high": 0.98, "low": 0.45, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-09-28T15:54:05", "percent_change": -60.515, "prev_day_close": 1.16499996185303}, {"option": "TSLA261009P00420000", "bid": 60.55, "bid_size": 18.0, "ask": 64.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 44.0, "volume": 8.0, "delta": -0.9717, "gamma": 0.003, "vega": 0.0411, "theta": -0.1155, "rho": -0.0408, "theo": 62.8177, "change": 3.37, "open": 52.87, "high": 52.87, "low": 52.87, "tick": "up", "last_trade_price": 52.87, "last_trade_time": "2026-09-28T09:30:13", "percent_change": 6.80808, "prev_day_close": 49.5}, {"option": "TSLA261009C00425000", "bid": 0.39, "bid_size": 11.0, "ask": 0.41, "ask_size": 11.0, "iv": 0.5237, "open_interest": 1228.0, "volume": 327.0, "delta": 0.0336, "gamma": 0.0023, "vega": 0.0469, "theta": -0.1012, "rho": 0.004, "theo": 0.4014, "change": -0.515, "open": 0.74, "high": 0.74, "low": 0.39, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-28T15:59:45", "percent_change": -56.2842, "prev_day_close": 0.91499999165535}, {"option": "TSLA261009P00425000", "bid": 64.4, "bid_size": 17.0, "ask": 70.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0025, "vega": 0.0311, "theta": -0.1024, "rho": -0.026, "theo": 67.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-09-23T10:31:16", "percent_change": 0.0, "prev_day_close": 53.4249992370606}, {"option": "TSLA261009C00430000", "bid": 0.34, "bid_size": 8.0, "ask": 0.36, "ask_size": 26.0, "iv": 0.5407, "open_interest": 1035.0, "volume": 248.0, "delta": 0.0288, "gamma": 0.002, "vega": 0.0414, "theta": -0.0911, "rho": 0.0034, "theo": 0.3464, "change": -0.38, "open": 0.62, "high": 0.62, "low": 0.34, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-28T15:51:39", "percent_change": -52.0548, "prev_day_close": 0.730000019073486}, {"option": "TSLA261009P00430000", "bid": 70.0, "bid_size": 29.0, "ask": 73.75, "ask_size": 14.0, "iv": 0.0, "open_interest": 14.0, "volume": 2.0, "delta": -0.9827, "gamma": 0.0021, "vega": 0.0247, "theta": -0.091, "rho": -0.0258, "theo": 72.737, "change": 11.475, "open": 67.75, "high": 69.25, "low": 67.75, "tick": "up", "last_trade_price": 69.25, "last_trade_time": "2026-09-28T10:20:02", "percent_change": 19.8615, "prev_day_close": 57.7749996185303}, {"option": "TSLA261009C00435000", "bid": 0.29, "bid_size": 12.0, "ask": 0.32, "ask_size": 25.0, "iv": 0.5566, "open_interest": 1141.0, "volume": 139.0, "delta": 0.0249, "gamma": 0.0017, "vega": 0.0366, "theta": -0.0826, "rho": 0.003, "theo": 0.3021, "change": -0.275, "open": 0.49, "high": 0.49, "low": 0.3, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-09-28T15:55:53", "percent_change": -47.0085, "prev_day_close": 0.58500000834465}, {"option": "TSLA261009P00435000", "bid": 73.95, "bid_size": 18.0, "ask": 79.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0018, "vega": 0.0218, "theta": -0.0815, "rho": -0.0262, "theo": 77.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.7, "last_trade_time": "2026-09-24T12:43:07", "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "TSLA261009C00440000", "bid": 0.26, "bid_size": 11.0, "ask": 0.28, "ask_size": 25.0, "iv": 0.573, "open_interest": 994.0, "volume": 496.0, "delta": 0.0217, "gamma": 0.0014, "vega": 0.0326, "theta": -0.0751, "rho": 0.0026, "theo": 0.2657, "change": -0.215, "open": 0.39, "high": 0.39, "low": 0.25, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T15:35:13", "percent_change": -45.2632, "prev_day_close": 0.475000008940697}, {"option": "TSLA261009P00440000", "bid": 80.85, "bid_size": 18.0, "ask": 83.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 21.0, "volume": 2.0, "delta": -0.9897, "gamma": 0.0016, "vega": 0.0184, "theta": -0.0732, "rho": -0.0108, "theo": 82.69, "change": 14.225, "open": 79.07, "high": 81.85, "low": 79.07, "tick": "up", "last_trade_price": 81.85, "last_trade_time": "2026-09-28T15:02:53", "percent_change": 21.0351, "prev_day_close": 67.625}, {"option": "TSLA261009C00445000", "bid": 0.23, "bid_size": 11.0, "ask": 0.25, "ask_size": 22.0, "iv": 0.589, "open_interest": 895.0, "volume": 1092.0, "delta": 0.0191, "gamma": 0.0013, "vega": 0.0292, "theta": -0.0687, "rho": 0.0023, "theo": 0.2354, "change": -0.16, "open": 0.32, "high": 0.32, "low": 0.22, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-28T15:35:13", "percent_change": -41.0256, "prev_day_close": 0.390000000596046}, {"option": "TSLA261009P00445000", "bid": 83.95, "bid_size": 14.0, "ask": 90.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0012, "vega": 0.0096, "theta": -0.0674, "rho": -0.0109, "theo": 87.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.15, "last_trade_time": "2026-09-18T13:41:21", "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "TSLA261009C00450000", "bid": 0.2, "bid_size": 12.0, "ask": 0.23, "ask_size": 21.0, "iv": 0.605, "open_interest": 1819.0, "volume": 300.0, "delta": 0.0169, "gamma": 0.0011, "vega": 0.0263, "theta": -0.063, "rho": 0.002, "theo": 0.2099, "change": -0.11, "open": 0.27, "high": 0.27, "low": 0.17, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-28T15:51:59", "percent_change": -33.3333, "prev_day_close": 0.329999998211861}, {"option": "TSLA261009P00450000", "bid": 91.0, "bid_size": 18.0, "ask": 93.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 10.0, "delta": -0.9938, "gamma": 0.001, "vega": 0.0086, "theta": -0.0624, "rho": -0.0109, "theo": 92.672, "change": 10.975, "open": 88.0, "high": 88.7, "low": 88.0, "tick": "up", "last_trade_price": 88.7, "last_trade_time": "2026-09-28T10:27:19", "percent_change": 14.1203, "prev_day_close": 77.7249984741211}, {"option": "TSLA261009C00455000", "bid": 0.18, "bid_size": 141.0, "ask": 0.2, "ask_size": 147.0, "iv": 0.6192, "open_interest": 263.0, "volume": 25.0, "delta": 0.015, "gamma": 0.001, "vega": 0.0237, "theta": -0.0581, "rho": 0.0018, "theo": 0.1884, "change": -0.1, "open": 0.25, "high": 0.25, "low": 0.17, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-28T15:53:19", "percent_change": -35.7143, "prev_day_close": 0.280000001192093}, {"option": "TSLA261009P00455000", "bid": 93.95, "bid_size": 12.0, "ask": 100.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0008, "vega": 0.008, "theta": -0.058, "rho": -0.011, "theo": 97.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.25, "last_trade_time": "2026-09-16T13:16:58", "percent_change": 0.0, "prev_day_close": 83.125}, {"option": "TSLA261009C00460000", "bid": 0.16, "bid_size": 38.0, "ask": 0.19, "ask_size": 58.0, "iv": 0.6362, "open_interest": 485.0, "volume": 162.0, "delta": 0.0134, "gamma": 0.0009, "vega": 0.0216, "theta": -0.0537, "rho": 0.0016, "theo": 0.17, "change": -0.06, "open": 0.21, "high": 0.25, "low": 0.13, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-28T15:45:56", "percent_change": -25.0, "prev_day_close": 0.240000002086163}, {"option": "TSLA261009P00460000", "bid": 101.3, "bid_size": 18.0, "ask": 103.55, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0006, "vega": 0.0072, "theta": -0.0542, "rho": -0.0094, "theo": 102.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.88, "last_trade_time": "2026-09-09T14:32:49", "percent_change": 0.0, "prev_day_close": 87.5999984741211}, {"option": "TSLA261009C00465000", "bid": 0.15, "bid_size": 25.0, "ask": 0.17, "ask_size": 20.0, "iv": 0.652, "open_interest": 277.0, "volume": 4.0, "delta": 0.0121, "gamma": 0.0008, "vega": 0.0196, "theta": -0.0498, "rho": 0.0014, "theo": 0.1541, "change": -0.07, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-28T10:13:39", "percent_change": -33.3333, "prev_day_close": 0.21000000089407}, {"option": "TSLA261009P00465000", "bid": 103.95, "bid_size": 18.0, "ask": 111.05, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0005, "vega": 0.004, "theta": -0.052, "rho": -0.0021, "theo": 107.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.47, "last_trade_time": "2026-09-10T11:01:06", "percent_change": 0.0, "prev_day_close": 92.5500030517578}, {"option": "TSLA261009C00470000", "bid": 0.13, "bid_size": 32.0, "ask": 0.15, "ask_size": 50.0, "iv": 0.6636, "open_interest": 536.0, "volume": 130.0, "delta": 0.0109, "gamma": 0.0007, "vega": 0.018, "theta": -0.0463, "rho": 0.0013, "theo": 0.1404, "change": -0.03, "open": 0.15, "high": 0.21, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T15:01:11", "percent_change": -16.6667, "prev_day_close": 0.179999999701977}, {"option": "TSLA261009P00470000", "bid": 111.3, "bid_size": 18.0, "ask": 113.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0508, "rho": -0.0021, "theo": 112.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.03, "last_trade_time": "2026-09-04T10:47:52", "percent_change": 0.0, "prev_day_close": 97.5500030517578}, {"option": "TSLA261009C00475000", "bid": 0.12, "bid_size": 39.0, "ask": 0.14, "ask_size": 70.0, "iv": 0.6797, "open_interest": 1323.0, "volume": 165.0, "delta": 0.0099, "gamma": 0.0006, "vega": 0.0164, "theta": -0.0432, "rho": 0.0012, "theo": 0.1284, "change": -0.02, "open": 0.13, "high": 0.16, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-28T15:44:42", "percent_change": -12.5, "prev_day_close": 0.160000003874302}, {"option": "TSLA261009P00475000", "bid": 114.25, "bid_size": 5.0, "ask": 120.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0498, "rho": -0.0021, "theo": 117.6535, "change": 0.0, "open": 0.0, "high": 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": "TSLA261009C00480000", "bid": 0.11, "bid_size": 34.0, "ask": 0.13, "ask_size": 35.0, "iv": 0.6947, "open_interest": 297.0, "volume": 133.0, "delta": 0.009, "gamma": 0.0006, "vega": 0.0151, "theta": -0.0404, "rho": 0.0011, "theo": 0.1179, "change": -0.01, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T15:45:10", "percent_change": -7.14286, "prev_day_close": 0.140000000596046}, {"option": "TSLA261009P00480000", "bid": 118.95, "bid_size": 15.0, "ask": 125.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0489, "rho": -0.0021, "theo": 122.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.8, "last_trade_time": "2026-09-11T12:39:24", "percent_change": 0.0, "prev_day_close": 107.775001525879}, {"option": "TSLA261009C00485000", "bid": 0.1, "bid_size": 38.0, "ask": 0.12, "ask_size": 26.0, "iv": 0.7087, "open_interest": 213.0, "volume": 46.0, "delta": 0.0082, "gamma": 0.0005, "vega": 0.014, "theta": -0.0379, "rho": 0.001, "theo": 0.1086, "change": -0.03, "open": 0.27, "high": 0.3, "low": 0.08, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T15:40:28", "percent_change": -23.0769, "prev_day_close": 0.129999998956919}, {"option": "TSLA261009P00485000", "bid": 123.95, "bid_size": 18.0, "ask": 130.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0013, "theta": -0.048, "rho": -0.002, "theo": 127.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.725002288818}, {"option": "TSLA261009C00490000", "bid": 0.09, "bid_size": 36.0, "ask": 0.11, "ask_size": 24.0, "iv": 0.7216, "open_interest": 110.0, "volume": 37.0, "delta": 0.0075, "gamma": 0.0005, "vega": 0.0129, "theta": -0.0356, "rho": 0.0009, "theo": 0.1003, "change": 0.0, "open": 0.13, "high": 0.13, "low": 0.08, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-28T14:52:23", "percent_change": 5.4186e-07, "prev_day_close": 0.109999999403954}, {"option": "TSLA261009P00490000", "bid": 128.95, "bid_size": 16.0, "ask": 135.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0473, "rho": -0.0018, "theo": 132.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.799999237061}, {"option": "TSLA261009C00495000", "bid": 0.08, "bid_size": 33.0, "ask": 0.1, "ask_size": 23.0, "iv": 0.7332, "open_interest": 132.0, "volume": 182.0, "delta": 0.0069, "gamma": 0.0004, "vega": 0.012, "theta": -0.0334, "rho": 0.0008, "theo": 0.0929, "change": -0.01, "open": 0.06, "high": 0.11, "low": 0.06, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T15:11:50", "percent_change": -10.0, "prev_day_close": 0.100000001490116}, {"option": "TSLA261009P00495000", "bid": 133.95, "bid_size": 18.0, "ask": 140.65, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0007, "theta": -0.047, "rho": 0.0, "theo": 137.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.599998474121}, {"option": "TSLA261009C00500000", "bid": 0.08, "bid_size": 53.0, "ask": 0.1, "ask_size": 43.0, "iv": 0.7531, "open_interest": 1139.0, "volume": 297.0, "delta": 0.0063, "gamma": 0.0004, "vega": 0.0111, "theta": -0.0315, "rho": 0.0007, "theo": 0.0862, "change": 0.005, "open": 0.09, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T15:52:38", "percent_change": 5.26315, "prev_day_close": 0.0950000025331974}, {"option": "TSLA261009P00500000", "bid": 139.35, "bid_size": 18.0, "ask": 145.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.047, "rho": 0.0, "theo": 142.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.85, "last_trade_time": "2026-09-17T15:54:34", "percent_change": 0.0, "prev_day_close": 127.900001525879}, {"option": "TSLA261009C00505000", "bid": 0.07, "bid_size": 36.0, "ask": 0.09, "ask_size": 29.0, "iv": 0.7629, "open_interest": 308.0, "volume": 15.0, "delta": 0.0058, "gamma": 0.0004, "vega": 0.0103, "theta": -0.0297, "rho": 0.0007, "theo": 0.0802, "change": 0.005, "open": 0.07, "high": 0.09, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T14:44:53", "percent_change": 5.88235, "prev_day_close": 0.0850000008940697}, {"option": "TSLA261009P00505000", "bid": 143.95, "bid_size": 18.0, "ask": 150.85, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 147.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.675003051758}, {"option": "TSLA261009C00510000", "bid": 0.06, "bid_size": 53.0, "ask": 0.08, "ask_size": 10.0, "iv": 0.7711, "open_interest": 58.0, "volume": 24.0, "delta": 0.0054, "gamma": 0.0003, "vega": 0.0096, "theta": -0.0281, "rho": 0.0006, "theo": 0.0748, "change": 0.0, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-28T11:14:07", "percent_change": 2.23517e-06, "prev_day_close": 0.0699999984353781}, {"option": "TSLA261009P00510000", "bid": 148.95, "bid_size": 18.0, "ask": 155.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 152.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "TSLA261009C00515000", "bid": 0.06, "bid_size": 29.0, "ask": 0.08, "ask_size": 31.0, "iv": 0.7897, "open_interest": 76.0, "volume": 3.0, "delta": 0.005, "gamma": 0.0003, "vega": 0.009, "theta": -0.0266, "rho": 0.0006, "theo": 0.0698, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T10:52:48", "percent_change": -28.5714, "prev_day_close": 0.0699999984353781}, {"option": "TSLA261009P00515000", "bid": 153.95, "bid_size": 18.0, "ask": 160.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 157.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.67, "last_trade_time": "2026-09-25T09:41:22", "percent_change": 0.0, "prev_day_close": 142.625}, {"option": "TSLA261009C00520000", "bid": 0.06, "bid_size": 1.0, "ask": 0.07, "ask_size": 39.0, "iv": 0.8021, "open_interest": 80.0, "volume": 114.0, "delta": 0.0046, "gamma": 0.0003, "vega": 0.0084, "theta": -0.0251, "rho": 0.0005, "theo": 0.0653, "change": 0.01, "open": 0.28, "high": 0.28, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-28T15:05:49", "percent_change": 16.6667, "prev_day_close": 0.0600000005215406}, {"option": "TSLA261009P00520000", "bid": 159.0, "bid_size": 18.0, "ask": 165.95, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 162.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.574996948242}, {"option": "TSLA261009C00525000", "bid": 0.05, "bid_size": 22.0, "ask": 0.07, "ask_size": 35.0, "iv": 0.8136, "open_interest": 202.0, "volume": 124.0, "delta": 0.0043, "gamma": 0.0002, "vega": 0.0079, "theta": -0.0238, "rho": 0.0005, "theo": 0.0611, "change": 0.0, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T14:31:35", "percent_change": -8.69234e-07, "prev_day_close": 0.0600000005215406}, {"option": "TSLA261009P00525000", "bid": 164.35, "bid_size": 18.0, "ask": 170.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 167.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.75}, {"option": "TSLA261009C00530000", "bid": 0.04, "bid_size": 35.0, "ask": 0.07, "ask_size": 34.0, "iv": 0.8242, "open_interest": 122.0, "volume": 10.0, "delta": 0.004, "gamma": 0.0002, "vega": 0.0074, "theta": -0.0226, "rho": 0.0005, "theo": 0.0573, "change": 0.01, "open": 0.26, "high": 0.26, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T13:38:09", "percent_change": 20.0, "prev_day_close": 0.0499999988824129}, {"option": "TSLA261009P00530000", "bid": 169.0, "bid_size": 15.0, "ask": 175.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 172.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.550003051758}, {"option": "TSLA261009C00535000", "bid": 0.04, "bid_size": 17.0, "ask": 0.06, "ask_size": 34.0, "iv": 0.8339, "open_interest": 104.0, "volume": 1.0, "delta": 0.0037, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0214, "rho": 0.0004, "theo": 0.0538, "change": 0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T09:32:07", "percent_change": 33.3333, "prev_day_close": 0.0449999999254942}, {"option": "TSLA261009P00535000", "bid": 176.35, "bid_size": 18.0, "ask": 179.35, "ask_size": 18.0, "iv": 1.102, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 177.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.550003051758}, {"option": "TSLA261009C00540000", "bid": 0.04, "bid_size": 8.0, "ask": 0.06, "ask_size": 24.0, "iv": 0.851, "open_interest": 66.0, "volume": 18.0, "delta": 0.0035, "gamma": 0.0002, "vega": 0.0065, "theta": -0.0204, "rho": 0.0004, "theo": 0.0506, "change": 0.01, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T14:51:52", "percent_change": 25.0, "prev_day_close": 0.0400000000372529}, {"option": "TSLA261009P00540000", "bid": 178.95, "bid_size": 15.0, "ask": 185.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 182.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.550003051758}, {"option": "TSLA261009C00545000", "bid": 0.03, "bid_size": 9.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8499, "open_interest": 27.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0061, "theta": -0.0194, "rho": 0.0004, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-23T10:48:48", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "TSLA261009P00545000", "bid": 183.95, "bid_size": 11.0, "ask": 190.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 187.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.550003051758}, {"option": "TSLA261009C00550000", "bid": 0.03, "bid_size": 11.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8663, "open_interest": 42.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0184, "rho": 0.0004, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-24T13:49:31", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "TSLA261009P00550000", "bid": 189.35, "bid_size": 18.0, "ask": 195.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 192.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.074996948242}, {"option": "TSLA261009C00555000", "bid": 0.03, "bid_size": 8.0, "ask": 0.05, "ask_size": 14.0, "iv": 0.8826, "open_interest": 92.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0175, "rho": 0.0003, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T14:06:13", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "TSLA261009P00555000", "bid": 193.95, "bid_size": 18.0, "ask": 200.85, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 197.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.550003051758}, {"option": "TSLA261009C00560000", "bid": 0.02, "bid_size": 53.0, "ask": 0.05, "ask_size": 46.0, "iv": 0.8878, "open_interest": 31.0, "volume": 1.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0167, "rho": 0.0003, "theo": 0.0399, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T09:32:38", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "TSLA261009P00560000", "bid": 198.95, "bid_size": 13.0, "ask": 205.85, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 202.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.224998474121}, {"option": "TSLA261009C00565000", "bid": 0.02, "bid_size": 26.0, "ask": 0.04, "ask_size": 24.0, "iv": 0.8914, "open_interest": 13.0, "volume": 2.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0159, "rho": 0.0003, "theo": 0.0377, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T11:50:53", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "TSLA261009P00565000", "bid": 203.95, "bid_size": 13.0, "ask": 210.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 207.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.550003051758}, {"option": "TSLA261009C00570000", "bid": 0.02, "bid_size": 16.0, "ask": 0.04, "ask_size": 23.0, "iv": 0.9067, "open_interest": 216.0, "volume": 10.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0152, "rho": 0.0003, "theo": 0.0356, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T09:39:55", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "TSLA261009P00570000", "bid": 208.95, "bid_size": 18.0, "ask": 215.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 212.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.550003051758}, {"option": "TSLA261009C00575000", "bid": 0.02, "bid_size": 8.0, "ask": 0.04, "ask_size": 15.0, "iv": 0.9219, "open_interest": 36.0, "volume": 9.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0145, "rho": 0.0003, "theo": 0.0337, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T14:26:13", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "TSLA261009P00575000", "bid": 214.35, "bid_size": 18.0, "ask": 220.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 217.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.775001525879}, {"option": "TSLA261009C00580000", "bid": 0.01, "bid_size": 242.0, "ask": 0.03, "ask_size": 5.0, "iv": 0.9057, "open_interest": 111.0, "volume": 5.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0138, "rho": 0.0002, "theo": 0.0319, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T14:26:28", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "TSLA261009P00580000", "bid": 218.95, "bid_size": 15.0, "ask": 225.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 222.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.550003051758}, {"option": "TSLA261009C00585000", "bid": 0.01, "bid_size": 10.0, "ask": 0.04, "ask_size": 19.0, "iv": 0.9372, "open_interest": 214.0, "volume": 20.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0132, "rho": 0.0002, "theo": 0.0302, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T14:25:49", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "TSLA261009P00585000", "bid": 223.95, "bid_size": 13.0, "ask": 230.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 227.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.200004577637}, {"option": "TSLA261009C00590000", "bid": 0.01, "bid_size": 9.0, "ask": 0.03, "ask_size": 14.0, "iv": 0.9345, "open_interest": 65.0, "volume": 5.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0126, "rho": 0.0002, "theo": 0.0286, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T11:49:15", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "TSLA261009P00590000", "bid": 228.95, "bid_size": 15.0, "ask": 235.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 232.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.550003051758}, {"option": "TSLA261009C00595000", "bid": 0.01, "bid_size": 17.0, "ask": 0.03, "ask_size": 14.0, "iv": 0.9487, "open_interest": 11.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0035, "theta": -0.012, "rho": 0.0002, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T10:05:27", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261009P00595000", "bid": 233.95, "bid_size": 14.0, "ask": 240.85, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 237.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.550003051758}, {"option": "TSLA261009C00600000", "bid": 0.01, "bid_size": 14.0, "ask": 0.03, "ask_size": 11.0, "iv": 0.9627, "open_interest": 243.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0115, "rho": 0.0002, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T13:47:36", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261009P00600000", "bid": 239.35, "bid_size": 15.0, "ask": 245.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 242.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.674995422363}, {"option": "TSLA261009C00605000", "bid": 0.01, "bid_size": 17.0, "ask": 0.03, "ask_size": 29.0, "iv": 0.9766, "open_interest": 29.0, "volume": 1.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0031, "theta": -0.011, "rho": 0.0002, "theo": 0.0244, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261009P00605000", "bid": 243.95, "bid_size": 15.0, "ask": 250.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 247.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.550003051758}, {"option": "TSLA261009C00610000", "bid": 0.01, "bid_size": 13.0, "ask": 0.03, "ask_size": 17.0, "iv": 0.9904, "open_interest": 25.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.003, "theta": -0.0105, "rho": 0.0002, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T11:42:58", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261009P00610000", "bid": 248.95, "bid_size": 16.0, "ask": 255.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 252.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.550003051758}, {"option": "TSLA261009C00615000", "bid": 0.01, "bid_size": 10.0, "ask": 0.03, "ask_size": 100.0, "iv": 1.004, "open_interest": 387.0, "volume": 378.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0101, "rho": 0.0002, "theo": 0.0221, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T15:28:22", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261009P00615000", "bid": 253.95, "bid_size": 17.0, "ask": 260.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 257.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.0, "last_trade_time": "2026-09-14T15:15:29", "percent_change": 0.0, "prev_day_close": 242.550003051758}, {"option": "TSLA261012C00305000", "bid": 49.4, "bid_size": 8.0, "ask": 57.55, "ask_size": 5.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0024, "vega": 0.0558, "theta": -0.0788, "rho": 0.1117, "theo": 53.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00305000", "bid": 0.41, "bid_size": 78.0, "ask": 0.55, "ask_size": 65.0, "iv": 0.4664, "open_interest": 0.0, "volume": 106.0, "delta": -0.0357, "gamma": 0.0024, "vega": 0.0559, "theta": -0.0863, "rho": -0.0048, "theo": 0.4608, "change": 0.5, "open": 0.59, "high": 0.59, "low": 0.43, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T15:34:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00310000", "bid": 44.7, "bid_size": 2.0, "ask": 52.7, "ask_size": 1.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0031, "vega": 0.0677, "theta": -0.0944, "rho": 0.1123, "theo": 48.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00310000", "bid": 0.45, "bid_size": 69.0, "ask": 0.71, "ask_size": 65.0, "iv": 0.443, "open_interest": 0.0, "volume": 1.0, "delta": -0.0454, "gamma": 0.0031, "vega": 0.0678, "theta": -0.1013, "rho": -0.0062, "theo": 0.5832, "change": 0.6, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-28T15:00:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00315000", "bid": 39.85, "bid_size": 1.0, "ask": 47.75, "ask_size": 1.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0039, "vega": 0.083, "theta": -0.1145, "rho": 0.1123, "theo": 43.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00315000", "bid": 0.63, "bid_size": 60.0, "ask": 0.87, "ask_size": 65.0, "iv": 0.4251, "open_interest": 0.0, "volume": 22.0, "delta": -0.0589, "gamma": 0.0039, "vega": 0.0833, "theta": -0.1208, "rho": -0.008, "theo": 0.7606, "change": 0.74, "open": 0.85, "high": 0.85, "low": 0.7, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-09-28T14:18:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00320000", "bid": 35.15, "bid_size": 8.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.005, "vega": 0.1027, "theta": -0.14, "rho": 0.1116, "theo": 39.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00320000", "bid": 0.85, "bid_size": 92.0, "ask": 1.1, "ask_size": 53.0, "iv": 0.4074, "open_interest": 0.0, "volume": 10.0, "delta": -0.0776, "gamma": 0.005, "vega": 0.103, "theta": -0.1458, "rho": -0.0105, "theo": 1.0212, "change": 1.05, "open": 0.86, "high": 1.05, "low": 0.86, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-28T15:51:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00325000", "bid": 31.0, "bid_size": 8.0, "ask": 37.9, "ask_size": 8.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0064, "vega": 0.1268, "theta": -0.1717, "rho": 0.1099, "theo": 34.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00325000", "bid": 1.21, "bid_size": 99.0, "ask": 1.55, "ask_size": 70.0, "iv": 0.3988, "open_interest": 0.0, "volume": 58.0, "delta": -0.1033, "gamma": 0.0064, "vega": 0.1272, "theta": -0.177, "rho": -0.0139, "theo": 1.4039, "change": 1.41, "open": 1.33, "high": 1.45, "low": 1.18, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-09-28T15:20:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00330000", "bid": 26.75, "bid_size": 8.0, "ask": 33.3, "ask_size": 8.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.008, "vega": 0.1549, "theta": -0.209, "rho": 0.1069, "theo": 29.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00330000", "bid": 1.75, "bid_size": 56.0, "ask": 2.07, "ask_size": 1.0, "iv": 0.3894, "open_interest": 0.0, "volume": 96.0, "delta": -0.1374, "gamma": 0.008, "vega": 0.1552, "theta": -0.2136, "rho": -0.0184, "theo": 1.9524, "change": 1.96, "open": 1.63, "high": 2.09, "low": 1.63, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-09-28T15:58:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00335000", "bid": 22.3, "bid_size": 29.0, "ask": 29.35, "ask_size": 28.0, "iv": 0.3907, "open_interest": 0.0, "volume": 6.0, "delta": 0.8193, "gamma": 0.0097, "vega": 0.1855, "theta": -0.2502, "rho": 0.1025, "theo": 25.7412, "change": 27.83, "open": 30.25, "high": 30.25, "low": 27.83, "tick": "down", "last_trade_price": 27.83, "last_trade_time": "2026-09-28T13:23:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00335000", "bid": 2.5, "bid_size": 53.0, "ask": 2.93, "ask_size": 1.0, "iv": 0.3852, "open_interest": 0.0, "volume": 34.0, "delta": -0.1814, "gamma": 0.0097, "vega": 0.1858, "theta": -0.2544, "rho": -0.0242, "theo": 2.7331, "change": 2.98, "open": 2.49, "high": 2.98, "low": 2.41, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-09-28T15:50:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00340000", "bid": 21.2, "bid_size": 33.0, "ask": 22.6, "ask_size": 32.0, "iv": 0.3865, "open_interest": 0.0, "volume": 37.0, "delta": 0.7655, "gamma": 0.0114, "vega": 0.216, "theta": -0.2921, "rho": 0.0966, "theo": 21.8149, "change": 21.85, "open": 26.45, "high": 26.45, "low": 21.85, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-09-28T15:53:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00340000", "bid": 3.55, "bid_size": 105.0, "ask": 4.05, "ask_size": 63.0, "iv": 0.3824, "open_interest": 0.0, "volume": 180.0, "delta": -0.2355, "gamma": 0.0115, "vega": 0.2163, "theta": -0.2959, "rho": -0.0313, "theo": 3.8016, "change": 3.75, "open": 2.7, "high": 3.97, "low": 2.7, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-28T15:56:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00345000", "bid": 17.75, "bid_size": 21.0, "ask": 18.9, "ask_size": 40.0, "iv": 0.3858, "open_interest": 0.0, "volume": 6.0, "delta": 0.7029, "gamma": 0.0129, "vega": 0.2432, "theta": -0.3303, "rho": 0.0894, "theo": 18.2275, "change": 20.03, "open": 22.0, "high": 22.44, "low": 20.03, "tick": "down", "last_trade_price": 20.03, "last_trade_time": "2026-09-28T13:56:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00345000", "bid": 5.0, "bid_size": 70.0, "ask": 5.45, "ask_size": 5.0, "iv": 0.3813, "open_interest": 0.0, "volume": 143.0, "delta": -0.2984, "gamma": 0.013, "vega": 0.2434, "theta": -0.3339, "rho": -0.0392, "theo": 5.2105, "change": 5.2, "open": 3.48, "high": 5.45, "low": 3.48, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-28T15:20:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00350000", "bid": 14.55, "bid_size": 6.0, "ask": 15.6, "ask_size": 33.0, "iv": 0.3845, "open_interest": 0.0, "volume": 15.0, "delta": 0.6336, "gamma": 0.0141, "vega": 0.264, "theta": -0.3606, "rho": 0.0811, "theo": 15.0169, "change": 14.95, "open": 21.36, "high": 21.36, "low": 14.95, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-09-28T15:54:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00350000", "bid": 6.75, "bid_size": 72.0, "ask": 7.35, "ask_size": 6.0, "iv": 0.3823, "open_interest": 0.0, "volume": 79.0, "delta": -0.3682, "gamma": 0.0142, "vega": 0.2642, "theta": -0.3641, "rho": -0.0478, "theo": 6.9982, "change": 7.12, "open": 6.0, "high": 7.3, "low": 5.65, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-09-28T15:52:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00355000", "bid": 11.75, "bid_size": 65.0, "ask": 12.4, "ask_size": 22.0, "iv": 0.3766, "open_interest": 0.0, "volume": 115.0, "delta": 0.5605, "gamma": 0.0147, "vega": 0.2764, "theta": -0.3796, "rho": 0.0721, "theo": 12.2019, "change": 12.4, "open": 16.59, "high": 16.59, "low": 12.2, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-09-28T15:55:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00355000", "bid": 8.85, "bid_size": 64.0, "ask": 9.6, "ask_size": 66.0, "iv": 0.3826, "open_interest": 0.0, "volume": 271.0, "delta": -0.4419, "gamma": 0.0148, "vega": 0.2763, "theta": -0.3832, "rho": -0.0555, "theo": 9.1841, "change": 9.55, "open": 7.7, "high": 9.55, "low": 7.4, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-09-28T15:53:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00360000", "bid": 9.55, "bid_size": 1.0, "ask": 10.0, "ask_size": 52.0, "iv": 0.3824, "open_interest": 0.0, "volume": 213.0, "delta": 0.4867, "gamma": 0.0148, "vega": 0.2794, "theta": -0.3858, "rho": 0.0629, "theo": 9.7834, "change": 9.81, "open": 15.0, "high": 15.0, "low": 9.81, "tick": "down", "last_trade_price": 9.81, "last_trade_time": "2026-09-28T15:59:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00360000", "bid": 11.4, "bid_size": 33.0, "ask": 12.2, "ask_size": 26.0, "iv": 0.3829, "open_interest": 0.0, "volume": 44.0, "delta": -0.5164, "gamma": 0.015, "vega": 0.2788, "theta": -0.3894, "rho": -0.0634, "theo": 11.7698, "change": 11.6, "open": 10.0, "high": 11.6, "low": 9.03, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-28T15:55:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00365000", "bid": 7.5, "bid_size": 13.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.3814, "open_interest": 0.0, "volume": 264.0, "delta": 0.4152, "gamma": 0.0144, "vega": 0.2733, "theta": -0.3792, "rho": 0.0538, "theo": 7.7472, "change": 7.6, "open": 12.06, "high": 14.7, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-28T15:59:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00365000", "bid": 14.1, "bid_size": 66.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.3798, "open_interest": 0.0, "volume": 32.0, "delta": -0.5887, "gamma": 0.0146, "vega": 0.272, "theta": -0.3828, "rho": -0.0702, "theo": 14.7412, "change": 14.7, "open": 13.2, "high": 14.7, "low": 10.86, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-09-28T15:14:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00370000", "bid": 5.7, "bid_size": 129.0, "ask": 6.25, "ask_size": 124.0, "iv": 0.3843, "open_interest": 0.0, "volume": 1045.0, "delta": 0.3483, "gamma": 0.0136, "vega": 0.2593, "theta": -0.3615, "rho": 0.0452, "theo": 6.067, "change": 6.0, "open": 11.26, "high": 11.26, "low": 5.95, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-28T15:59:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00370000", "bid": 17.4, "bid_size": 45.0, "ask": 18.7, "ask_size": 50.0, "iv": 0.3899, "open_interest": 0.0, "volume": 26.0, "delta": -0.6564, "gamma": 0.0138, "vega": 0.2572, "theta": -0.365, "rho": -0.0753, "theo": 18.0722, "change": 18.0, "open": 12.35, "high": 18.03, "low": 12.35, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-09-28T15:54:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00375000", "bid": 4.5, "bid_size": 5.0, "ask": 4.9, "ask_size": 65.0, "iv": 0.391, "open_interest": 0.0, "volume": 222.0, "delta": 0.2878, "gamma": 0.0124, "vega": 0.2395, "theta": -0.3353, "rho": 0.0374, "theo": 4.7082, "change": 4.79, "open": 7.28, "high": 7.28, "low": 4.6, "tick": "up", "last_trade_price": 4.79, "last_trade_time": "2026-09-28T15:56:20", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00375000", "bid": 21.0, "bid_size": 24.0, "ask": 22.4, "ask_size": 20.0, "iv": 0.3826, "open_interest": 0.0, "volume": 4.0, "delta": -0.7178, "gamma": 0.0126, "vega": 0.2367, "theta": -0.3388, "rho": -0.0785, "theo": 21.7282, "change": 21.45, "open": 17.5, "high": 21.45, "low": 17.5, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-09-28T15:55:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00380000", "bid": 3.45, "bid_size": 24.0, "ask": 3.85, "ask_size": 72.0, "iv": 0.3964, "open_interest": 0.0, "volume": 256.0, "delta": 0.2349, "gamma": 0.011, "vega": 0.216, "theta": -0.3038, "rho": 0.0306, "theo": 3.6304, "change": 3.7, "open": 6.15, "high": 7.3, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-28T15:30:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00380000", "bid": 24.95, "bid_size": 8.0, "ask": 26.35, "ask_size": 8.0, "iv": 0.3946, "open_interest": 0.0, "volume": 21.0, "delta": -0.7717, "gamma": 0.0113, "vega": 0.2121, "theta": -0.3074, "rho": -0.0827, "theo": 25.6693, "change": 22.95, "open": 21.81, "high": 22.95, "low": 21.81, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-09-28T09:52:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00385000", "bid": 2.61, "bid_size": 24.0, "ask": 2.99, "ask_size": 59.0, "iv": 0.401, "open_interest": 0.0, "volume": 133.0, "delta": 0.1899, "gamma": 0.0096, "vega": 0.191, "theta": -0.2702, "rho": 0.0247, "theo": 2.791, "change": 2.81, "open": 5.5, "high": 5.5, "low": 2.7, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-09-28T15:59:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00385000", "bid": 29.1, "bid_size": 28.0, "ask": 30.55, "ask_size": 18.0, "iv": 0.399, "open_interest": 0.0, "volume": 27.0, "delta": -0.8177, "gamma": 0.0099, "vega": 0.1861, "theta": -0.274, "rho": -0.0822, "theo": 29.8526, "change": 29.0, "open": 25.71, "high": 29.0, "low": 25.58, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-09-28T14:40:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00390000", "bid": 1.96, "bid_size": 90.0, "ask": 2.32, "ask_size": 92.0, "iv": 0.406, "open_interest": 0.0, "volume": 59.0, "delta": 0.1526, "gamma": 0.0082, "vega": 0.1664, "theta": -0.2369, "rho": 0.0199, "theo": 2.1478, "change": 2.2, "open": 3.56, "high": 3.56, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-28T15:50:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00390000", "bid": 33.5, "bid_size": 1.0, "ask": 35.1, "ask_size": 5.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": -0.8561, "gamma": 0.0085, "vega": 0.1594, "theta": -0.2412, "rho": -0.0821, "theo": 34.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00395000", "bid": 1.6, "bid_size": 1.0, "ask": 1.82, "ask_size": 8.0, "iv": 0.4173, "open_interest": 0.0, "volume": 81.0, "delta": 0.1221, "gamma": 0.007, "vega": 0.1431, "theta": -0.2056, "rho": 0.0159, "theo": 1.6569, "change": 1.69, "open": 2.6, "high": 2.6, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-09-28T15:12:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00395000", "bid": 37.05, "bid_size": 6.0, "ask": 39.95, "ask_size": 14.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0073, "vega": 0.1334, "theta": -0.2104, "rho": -0.0759, "theo": 38.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00400000", "bid": 1.27, "bid_size": 1.0, "ask": 1.37, "ask_size": 1.0, "iv": 0.4239, "open_interest": 0.0, "volume": 385.0, "delta": 0.0982, "gamma": 0.0058, "vega": 0.1224, "theta": -0.178, "rho": 0.0128, "theo": 1.2944, "change": 1.4, "open": 2.72, "high": 2.72, "low": 1.31, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-28T15:58:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00400000", "bid": 41.95, "bid_size": 5.0, "ask": 44.5, "ask_size": 8.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9123, "gamma": 0.0062, "vega": 0.1111, "theta": -0.1828, "rho": -0.068, "theo": 43.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00405000", "bid": 0.91, "bid_size": 76.0, "ask": 1.06, "ask_size": 53.0, "iv": 0.4266, "open_interest": 0.0, "volume": 32.0, "delta": 0.0794, "gamma": 0.0049, "vega": 0.1047, "theta": -0.1542, "rho": 0.0103, "theo": 1.0247, "change": 1.1, "open": 1.6, "high": 1.6, "low": 0.99, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-28T15:59:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00405000", "bid": 44.25, "bid_size": 6.0, "ask": 52.05, "ask_size": 8.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0052, "vega": 0.0931, "theta": -0.1595, "rho": -0.068, "theo": 48.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00410000", "bid": 0.76, "bid_size": 1.0, "ask": 0.85, "ask_size": 21.0, "iv": 0.4392, "open_interest": 0.0, "volume": 144.0, "delta": 0.0649, "gamma": 0.0041, "vega": 0.0898, "theta": -0.1343, "rho": 0.0084, "theo": 0.8246, "change": 0.83, "open": 1.25, "high": 1.33, "low": 0.76, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-28T15:52:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00410000", "bid": 51.35, "bid_size": 1.0, "ask": 54.5, "ask_size": 3.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0044, "vega": 0.073, "theta": -0.1387, "rho": -0.0555, "theo": 53.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00415000", "bid": 0.55, "bid_size": 71.0, "ask": 0.78, "ask_size": 75.0, "iv": 0.4515, "open_interest": 0.0, "volume": 10.0, "delta": 0.0536, "gamma": 0.0034, "vega": 0.0774, "theta": -0.1179, "rho": 0.0069, "theo": 0.6753, "change": 0.61, "open": 0.91, "high": 0.95, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-28T15:50:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00415000", "bid": 53.95, "bid_size": 8.0, "ask": 61.85, "ask_size": 8.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0038, "vega": 0.0629, "theta": -0.1213, "rho": -0.0565, "theo": 57.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00420000", "bid": 0.56, "bid_size": 1.0, "ask": 0.66, "ask_size": 12.0, "iv": 0.4723, "open_interest": 0.0, "volume": 56.0, "delta": 0.0449, "gamma": 0.0029, "vega": 0.0672, "theta": -0.1044, "rho": 0.0058, "theo": 0.5632, "change": 0.64, "open": 0.71, "high": 0.73, "low": 0.62, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-09-28T15:39:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00420000", "bid": 58.85, "bid_size": 8.0, "ask": 66.75, "ask_size": 8.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0032, "vega": 0.0473, "theta": -0.1069, "rho": -0.0395, "theo": 62.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00425000", "bid": 0.39, "bid_size": 65.0, "ask": 0.58, "ask_size": 95.0, "iv": 0.4796, "open_interest": 0.0, "volume": 15.0, "delta": 0.0381, "gamma": 0.0024, "vega": 0.0588, "theta": -0.0934, "rho": 0.0049, "theo": 0.4777, "change": 0.46, "open": 0.57, "high": 0.62, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-28T15:29:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00425000", "bid": 64.3, "bid_size": 8.0, "ask": 71.2, "ask_size": 8.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0028, "vega": 0.0392, "theta": -0.0938, "rho": -0.0403, "theo": 67.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00430000", "bid": 0.31, "bid_size": 106.0, "ask": 0.51, "ask_size": 111.0, "iv": 0.4916, "open_interest": 0.0, "volume": 19.0, "delta": 0.0327, "gamma": 0.0021, "vega": 0.0519, "theta": -0.0842, "rho": 0.0042, "theo": 0.4115, "change": 0.41, "open": 1.2, "high": 1.2, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-28T15:34:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00430000", "bid": 68.75, "bid_size": 1.0, "ask": 76.65, "ask_size": 8.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0024, "vega": 0.0342, "theta": -0.0828, "rho": -0.0363, "theo": 72.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00435000", "bid": 0.26, "bid_size": 6.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0018, "vega": 0.0462, "theta": -0.0766, "rho": 0.0036, "theo": 0.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00435000", "bid": 73.75, "bid_size": 8.0, "ask": 81.6, "ask_size": 8.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.002, "vega": 0.0213, "theta": -0.0773, "rho": -0.0196, "theo": 77.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00440000", "bid": 0.22, "bid_size": 53.0, "ask": 0.4, "ask_size": 53.0, "iv": 0.5183, "open_interest": 0.0, "volume": 6.0, "delta": 0.0248, "gamma": 0.0016, "vega": 0.0413, "theta": -0.0702, "rho": 0.0032, "theo": 0.3172, "change": 0.33, "open": 0.35, "high": 0.35, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-28T11:52:20", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00440000", "bid": 78.7, "bid_size": 8.0, "ask": 86.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0016, "vega": 0.0171, "theta": -0.0711, "rho": -0.02, "theo": 82.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00445000", "bid": 0.19, "bid_size": 11.0, "ask": 0.37, "ask_size": 12.0, "iv": 0.5365, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0014, "vega": 0.0372, "theta": -0.0647, "rho": 0.0028, "theo": 0.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00445000", "bid": 83.7, "bid_size": 1.0, "ask": 91.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0014, "vega": 0.0157, "theta": -0.0658, "rho": -0.0202, "theo": 87.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012C00450000", "bid": 0.21, "bid_size": 38.0, "ask": 0.33, "ask_size": 50.0, "iv": 0.5536, "open_interest": 0.0, "volume": 34.0, "delta": 0.0195, "gamma": 0.0012, "vega": 0.0337, "theta": -0.0599, "rho": 0.0025, "theo": 0.254, "change": 0.23, "open": 1.0, "high": 1.0, "low": 0.21, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-28T15:15:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261012P00450000", "bid": 89.2, "bid_size": 1.0, "ask": 96.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0011, "vega": 0.0135, "theta": -0.0612, "rho": -0.0178, "theo": 92.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSLA261016C00050000", "bid": 303.85, "bid_size": 1.0, "ask": 311.45, "ask_size": 1.0, "iv": 3.5812, "open_interest": 58.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0272, "theo": 307.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.05, "last_trade_time": "2026-09-24T11:00:41", "percent_change": 0.0, "prev_day_close": 321.800003051758}, {"option": "TSLA261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 2.5806, "open_interest": 5608.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0052, "rho": -0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:56:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261016C00055000", "bid": 298.85, "bid_size": 1.0, "ask": 306.45, "ask_size": 1.0, "iv": 3.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.03, "theo": 302.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.849990844727}, {"option": "TSLA261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 2.578, "open_interest": 4046.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0054, "rho": -0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-11T12:20:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261016C00060000", "bid": 293.9, "bid_size": 1.0, "ask": 301.5, "ask_size": 1.0, "iv": 3.2483, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0327, "theo": 297.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 337.9, "last_trade_time": "2026-07-14T11:51:44", "percent_change": 0.0, "prev_day_close": 312.100006103516}, {"option": "TSLA261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 2.4585, "open_interest": 2942.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0058, "rho": -0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T15:54:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261016C00065000", "bid": 288.9, "bid_size": 1.0, "ask": 296.5, "ask_size": 1.0, "iv": 3.0817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0354, "theo": 292.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.125}, {"option": "TSLA261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 2.3488, "open_interest": 611.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0061, "rho": -0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T15:54:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261016C00070000", "bid": 283.95, "bid_size": 1.0, "ask": 291.5, "ask_size": 1.0, "iv": 3.0096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0382, "theo": 287.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.125}, {"option": "TSLA261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 2.2476, "open_interest": 1179.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0064, "rho": -0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T15:54:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261016C00075000", "bid": 278.9, "bid_size": 1.0, "ask": 286.5, "ask_size": 1.0, "iv": 2.8268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0409, "theo": 282.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.38, "last_trade_time": "2026-04-08T10:45:59", "percent_change": 0.0, "prev_day_close": 297.125}, {"option": "TSLA261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 2.1537, "open_interest": 429.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0067, "rho": -0.0001, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T13:23:05", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261016C00080000", "bid": 273.95, "bid_size": 1.0, "ask": 281.55, "ask_size": 1.0, "iv": 2.7317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0436, "theo": 277.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.949996948242}, {"option": "TSLA261016P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 2.066, "open_interest": 1233.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.007, "rho": -0.0001, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T15:54:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261016C00085000", "bid": 268.95, "bid_size": 1.0, "ask": 276.55, "ask_size": 1.0, "iv": 2.6055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0463, "theo": 272.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.05, "last_trade_time": "2026-07-10T12:06:15", "percent_change": 0.0, "prev_day_close": 286.974990844727}, {"option": "TSLA261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.9838, "open_interest": 162.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.0074, "rho": -0.0001, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T15:54:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261016C00090000", "bid": 264.0, "bid_size": 1.0, "ask": 271.55, "ask_size": 1.0, "iv": 2.5227, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.049, "theo": 267.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 324.94, "last_trade_time": "2026-05-20T11:49:43", "percent_change": 0.0, "prev_day_close": 282.175003051758}, {"option": "TSLA261016P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.9064, "open_interest": 604.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.0078, "rho": -0.0001, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T15:54:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261016C00095000", "bid": 258.95, "bid_size": 1.0, "ask": 266.55, "ask_size": 1.0, "iv": 2.4101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0518, "theo": 262.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.82, "last_trade_time": "2026-05-20T11:52:11", "percent_change": 0.0, "prev_day_close": 277.125}, {"option": "TSLA261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.8333, "open_interest": 625.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0017, "theta": -0.0081, "rho": -0.0001, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T14:02:32", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261016C00100000", "bid": 254.0, "bid_size": 1.0, "ask": 261.6, "ask_size": 1.0, "iv": 2.3368, "open_interest": 250.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0545, "theo": 257.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 272.41, "last_trade_time": "2026-09-25T09:37:07", "percent_change": 0.0, "prev_day_close": 271.974990844727}, {"option": "TSLA261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.7641, "open_interest": 3398.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0018, "theta": -0.0085, "rho": -0.0001, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T15:54:31", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261016C00105000", "bid": 249.0, "bid_size": 1.0, "ask": 256.6, "ask_size": 1.0, "iv": 2.2352, "open_interest": 154.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.0572, "theo": 252.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 295.15, "last_trade_time": "2026-07-13T10:39:07", "percent_change": 0.0, "prev_day_close": 267.0}, {"option": "TSLA261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 9.0, "iv": 1.7513, "open_interest": 863.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.002, "theta": -0.0089, "rho": -0.0001, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T14:04:07", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261016C00110000", "bid": 244.05, "bid_size": 1.0, "ask": 251.6, "ask_size": 1.0, "iv": 2.1694, "open_interest": 148.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.0599, "theo": 247.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.78, "last_trade_time": "2026-09-17T10:48:17", "percent_change": 0.0, "prev_day_close": 261.950012207031}, {"option": "TSLA261016P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 9.0, "iv": 1.6868, "open_interest": 1330.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0021, "theta": -0.0094, "rho": -0.0002, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T15:54:31", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261016C00115000", "bid": 239.0, "bid_size": 1.0, "ask": 246.6, "ask_size": 1.0, "iv": 2.0767, "open_interest": 70.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.0626, "theo": 242.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.83, "last_trade_time": "2026-09-18T10:44:13", "percent_change": 0.0, "prev_day_close": 257.0}, {"option": "TSLA261016P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 9.0, "iv": 1.6252, "open_interest": 1123.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0023, "theta": -0.0098, "rho": -0.0002, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-24T15:54:59", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261016C00120000", "bid": 234.05, "bid_size": 1.0, "ask": 241.6, "ask_size": 1.0, "iv": 2.017, "open_interest": 350.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.0654, "theo": 237.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.0, "last_trade_time": "2026-08-14T10:38:45", "percent_change": 0.0, "prev_day_close": 252.25}, {"option": "TSLA261016P00120000", "bid": 0.01, "bid_size": 10.0, "ask": 0.03, "ask_size": 8.0, "iv": 1.6026, "open_interest": 2021.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0025, "theta": -0.0103, "rho": -0.0002, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T15:54:31", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261016C00125000", "bid": 229.05, "bid_size": 1.0, "ask": 236.65, "ask_size": 1.0, "iv": 1.9319, "open_interest": 63.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.0681, "theo": 232.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.97, "last_trade_time": "2026-06-11T15:14:19", "percent_change": 0.0, "prev_day_close": 247.099998474121}, {"option": "TSLA261016P00125000", "bid": 0.01, "bid_size": 8.0, "ask": 0.03, "ask_size": 8.0, "iv": 1.5449, "open_interest": 227.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0027, "theta": -0.0108, "rho": -0.0002, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-02T15:13:56", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261016C00130000", "bid": 224.05, "bid_size": 1.0, "ask": 231.65, "ask_size": 1.0, "iv": 1.7865, "open_interest": 177.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.0708, "theo": 227.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.7, "last_trade_time": "2026-09-22T13:55:58", "percent_change": 0.0, "prev_day_close": 242.025001525879}, {"option": "TSLA261016P00130000", "bid": 0.01, "bid_size": 8.0, "ask": 0.03, "ask_size": 8.0, "iv": 1.4895, "open_interest": 699.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0029, "theta": -0.0113, "rho": -0.0002, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-24T15:54:31", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261016C00135000", "bid": 219.1, "bid_size": 1.0, "ask": 226.65, "ask_size": 1.0, "iv": 1.7404, "open_interest": 104.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.0735, "theo": 222.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.08, "last_trade_time": "2026-09-21T09:57:54", "percent_change": 0.0, "prev_day_close": 238.050003051758}, {"option": "TSLA261016P00135000", "bid": 0.01, "bid_size": 8.0, "ask": 0.04, "ask_size": 9.0, "iv": 1.463, "open_interest": 257.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0031, "theta": -0.0118, "rho": -0.0002, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T11:50:37", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "TSLA261016C00140000", "bid": 214.1, "bid_size": 1.0, "ask": 221.65, "ask_size": 1.0, "iv": 1.6944, "open_interest": 45.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.0762, "theo": 217.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.61, "last_trade_time": "2026-08-31T09:53:22", "percent_change": 0.0, "prev_day_close": 232.650001525879}, {"option": "TSLA261016P00140000", "bid": 0.02, "bid_size": 96.0, "ask": 0.04, "ask_size": 9.0, "iv": 1.433, "open_interest": 173.0, "volume": 2.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0034, "theta": -0.0124, "rho": -0.0003, "theo": 0.0445, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T14:32:43", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "TSLA261016C00145000", "bid": 209.15, "bid_size": 1.0, "ask": 216.7, "ask_size": 1.0, "iv": 1.6489, "open_interest": 86.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.0789, "theo": 212.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.8, "last_trade_time": "2026-04-06T14:04:43", "percent_change": 0.0, "prev_day_close": 227.974998474121}, {"option": "TSLA261016P00145000", "bid": 0.02, "bid_size": 21.0, "ask": 0.04, "ask_size": 8.0, "iv": 1.3818, "open_interest": 241.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0036, "theta": -0.013, "rho": -0.0003, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-23T10:57:15", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "TSLA261016C00150000", "bid": 204.1, "bid_size": 1.0, "ask": 211.7, "ask_size": 1.0, "iv": 1.5484, "open_interest": 38.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0039, "theta": 0.0, "rho": 0.0816, "theo": 207.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.25, "last_trade_time": "2026-08-04T12:01:45", "percent_change": 0.0, "prev_day_close": 222.375}, {"option": "TSLA261016P00150000", "bid": 0.02, "bid_size": 8.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.3324, "open_interest": 2543.0, "volume": 3.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0039, "theta": -0.0136, "rho": -0.0003, "theo": 0.05, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T13:39:09", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "TSLA261016C00155000", "bid": 199.15, "bid_size": 1.0, "ask": 206.7, "ask_size": 1.0, "iv": 1.5351, "open_interest": 185.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.0843, "theo": 202.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.65, "last_trade_time": "2026-04-02T15:16:25", "percent_change": 0.0, "prev_day_close": 217.375}, {"option": "TSLA261016P00155000", "bid": 0.02, "bid_size": 9.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.3023, "open_interest": 56.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0042, "theta": -0.0143, "rho": -0.0003, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-22T12:31:48", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "TSLA261016C00160000", "bid": 194.15, "bid_size": 1.0, "ask": 201.75, "ask_size": 1.0, "iv": 1.4684, "open_interest": 2.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.087, "theo": 197.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 199.05, "last_trade_time": "2026-04-06T11:46:40", "percent_change": 0.0, "prev_day_close": 212.474998474121}, {"option": "TSLA261016P00160000", "bid": 0.03, "bid_size": 8.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.2707, "open_interest": 251.0, "volume": 7.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0046, "theta": -0.015, "rho": -0.0004, "theo": 0.0563, "change": -0.01, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T11:45:00", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "TSLA261016C00165000", "bid": 189.15, "bid_size": 1.0, "ask": 196.75, "ask_size": 1.0, "iv": 1.4034, "open_interest": 246.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.005, "theta": 0.0, "rho": 0.0897, "theo": 192.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.68, "last_trade_time": "2026-09-25T10:32:07", "percent_change": 0.0, "prev_day_close": 207.75}, {"option": "TSLA261016P00165000", "bid": 0.03, "bid_size": 8.0, "ask": 0.06, "ask_size": 9.0, "iv": 1.2385, "open_interest": 211.0, "volume": 10.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0157, "rho": -0.0004, "theo": 0.0595, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T10:01:37", "percent_change": 2.23517e-06, "prev_day_close": 0.0499999988824129}, {"option": "TSLA261016C00170000", "bid": 184.2, "bid_size": 1.0, "ask": 191.75, "ask_size": 1.0, "iv": 1.3656, "open_interest": 3.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0054, "theta": 0.0, "rho": 0.0924, "theo": 187.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.51, "last_trade_time": "2026-09-15T15:19:31", "percent_change": 0.0, "prev_day_close": 203.050003051758}, {"option": "TSLA261016P00170000", "bid": 0.04, "bid_size": 10.0, "ask": 0.06, "ask_size": 6.0, "iv": 1.2054, "open_interest": 427.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0165, "rho": -0.0004, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-24T15:24:14", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "TSLA261016C00175000", "bid": 179.2, "bid_size": 1.0, "ask": 186.8, "ask_size": 1.0, "iv": 1.3279, "open_interest": 479.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0058, "theta": 0.0, "rho": 0.0951, "theo": 182.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.49, "last_trade_time": "2026-09-18T10:57:40", "percent_change": 0.0, "prev_day_close": 198.150001525879}, {"option": "TSLA261016P00175000", "bid": 0.04, "bid_size": 8.0, "ask": 0.07, "ask_size": 6.0, "iv": 1.172, "open_interest": 546.0, "volume": 10.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0174, "rho": -0.0005, "theo": 0.0673, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T11:44:45", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "TSLA261016C00180000", "bid": 174.2, "bid_size": 5.0, "ask": 181.8, "ask_size": 10.0, "iv": 1.2687, "open_interest": 884.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0063, "theta": 0.0, "rho": 0.0978, "theo": 177.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.1, "last_trade_time": "2026-09-25T10:35:10", "percent_change": 0.0, "prev_day_close": 193.174995422363}, {"option": "TSLA261016P00180000", "bid": 0.05, "bid_size": 8.0, "ask": 0.07, "ask_size": 6.0, "iv": 1.1384, "open_interest": 3958.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0183, "rho": -0.0005, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T13:41:00", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "TSLA261016C00185000", "bid": 169.25, "bid_size": 1.0, "ask": 176.8, "ask_size": 1.0, "iv": 1.2328, "open_interest": 31.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0068, "theta": 0.0, "rho": 0.1005, "theo": 172.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.7, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 187.875}, {"option": "TSLA261016P00185000", "bid": 0.05, "bid_size": 9.0, "ask": 0.08, "ask_size": 6.0, "iv": 1.1048, "open_interest": 450.0, "volume": 1.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0192, "rho": -0.0006, "theo": 0.0766, "change": 0.0, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T10:58:35", "percent_change": -2.42144e-06, "prev_day_close": 0.080000001937151}, {"option": "TSLA261016C00190000", "bid": 166.1, "bid_size": 1.0, "ask": 169.65, "ask_size": 1.0, "iv": 1.1969, "open_interest": 61.0, "volume": 3.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0074, "theta": 0.0, "rho": 0.1032, "theo": 167.9419, "change": -11.095, "open": 174.33, "high": 174.33, "low": 171.63, "tick": "no_change", "last_trade_price": 171.63, "last_trade_time": "2026-09-28T12:40:53", "percent_change": -6.07197, "prev_day_close": 182.724998474121}, {"option": "TSLA261016P00190000", "bid": 0.06, "bid_size": 8.0, "ask": 0.09, "ask_size": 6.0, "iv": 1.0788, "open_interest": 734.0, "volume": 1.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0203, "rho": -0.0006, "theo": 0.0818, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T11:09:51", "percent_change": -5.88235, "prev_day_close": 0.0850000008940697}, {"option": "TSLA261016C00195000", "bid": 159.3, "bid_size": 2.0, "ask": 166.85, "ask_size": 1.0, "iv": 1.161, "open_interest": 56.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.008, "theta": 0.0, "rho": 0.1058, "theo": 162.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.8, "last_trade_time": "2026-09-08T13:01:26", "percent_change": 0.0, "prev_day_close": 177.525001525879}, {"option": "TSLA261016P00195000", "bid": 0.07, "bid_size": 10.0, "ask": 0.09, "ask_size": 8.0, "iv": 1.0446, "open_interest": 1296.0, "volume": 50.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.008, "theta": -0.0214, "rho": -0.0006, "theo": 0.0875, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T15:55:16", "percent_change": -11.1111, "prev_day_close": 0.0899999998509884}, {"option": "TSLA261016C00200000", "bid": 154.45, "bid_size": 1.0, "ask": 161.85, "ask_size": 5.0, "iv": 1.1556, "open_interest": 482.0, "volume": 5.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0001, "rho": 0.1085, "theo": 157.9783, "change": -11.49, "open": 160.77, "high": 160.95, "low": 160.46, "tick": "down", "last_trade_price": 160.46, "last_trade_time": "2026-09-28T12:13:16", "percent_change": -6.68217, "prev_day_close": 171.949996948242}, {"option": "TSLA261016P00200000", "bid": 0.08, "bid_size": 8.0, "ask": 0.1, "ask_size": 6.0, "iv": 1.0166, "open_interest": 3772.0, "volume": 164.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0226, "rho": -0.0007, "theo": 0.0939, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T15:50:07", "percent_change": -10.0, "prev_day_close": 0.100000001490116}, {"option": "TSLA261016C00205000", "bid": 149.3, "bid_size": 1.0, "ask": 156.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0096, "theta": -0.0021, "rho": 0.1112, "theo": 152.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.59, "last_trade_time": "2026-09-25T14:17:41", "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "TSLA261016P00205000", "bid": 0.1, "bid_size": 2.0, "ask": 0.11, "ask_size": 12.0, "iv": 0.9934, "open_interest": 2390.0, "volume": 44.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0096, "theta": -0.0239, "rho": -0.0008, "theo": 0.1007, "change": -0.005, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T15:45:46", "percent_change": -4.76191, "prev_day_close": 0.105000000447035}, {"option": "TSLA261016C00210000", "bid": 146.65, "bid_size": 6.0, "ask": 149.7, "ask_size": 1.0, "iv": 1.0806, "open_interest": 89.0, "volume": 48.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.0104, "theta": -0.0042, "rho": 0.1138, "theo": 148.0169, "change": -13.225, "open": 153.36, "high": 153.36, "low": 149.75, "tick": "down", "last_trade_price": 149.75, "last_trade_time": "2026-09-28T14:38:51", "percent_change": -8.11474, "prev_day_close": 162.974998474121}, {"option": "TSLA261016P00210000", "bid": 0.11, "bid_size": 2.0, "ask": 0.12, "ask_size": 19.0, "iv": 0.9637, "open_interest": 1517.0, "volume": 45.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0104, "theta": -0.0252, "rho": -0.0009, "theo": 0.108, "change": -0.04, "open": 0.1, "high": 0.11, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T14:38:51", "percent_change": -33.3333, "prev_day_close": 0.119999997317791}, {"option": "TSLA261016C00215000", "bid": 139.35, "bid_size": 1.0, "ask": 146.95, "ask_size": 1.0, "iv": 0.9904, "open_interest": 64.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0114, "theta": -0.0063, "rho": 0.1164, "theo": 143.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.0, "last_trade_time": "2026-08-19T10:45:04", "percent_change": 0.0, "prev_day_close": 157.675003051758}, {"option": "TSLA261016P00215000", "bid": 0.11, "bid_size": 10.0, "ask": 0.12, "ask_size": 31.0, "iv": 0.9246, "open_interest": 993.0, "volume": 70.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0114, "theta": -0.0267, "rho": -0.001, "theo": 0.1162, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T13:59:44", "percent_change": -4.0, "prev_day_close": 0.12499999627471}, {"option": "TSLA261016C00220000", "bid": 135.95, "bid_size": 1.0, "ask": 142.0, "ask_size": 1.0, "iv": 1.2145, "open_interest": 554.0, "volume": 4.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.0124, "theta": -0.0086, "rho": 0.1191, "theo": 138.0585, "change": -14.265, "open": 140.91, "high": 140.91, "low": 138.96, "tick": "down", "last_trade_price": 138.96, "last_trade_time": "2026-09-28T15:45:03", "percent_change": -9.30984, "prev_day_close": 153.224998474121}, {"option": "TSLA261016P00220000", "bid": 0.12, "bid_size": 8.0, "ask": 0.14, "ask_size": 15.0, "iv": 0.8991, "open_interest": 1210.0, "volume": 11.0, "delta": -0.0055, "gamma": 0.0002, "vega": 0.0124, "theta": -0.0283, "rho": -0.001, "theo": 0.1252, "change": -0.01, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T15:57:45", "percent_change": -7.14286, "prev_day_close": 0.140000000596046}, {"option": "TSLA261016C00225000", "bid": 131.3, "bid_size": 1.0, "ask": 134.85, "ask_size": 1.0, "iv": 1.0833, "open_interest": 77.0, "volume": 6.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0136, "theta": -0.011, "rho": 0.1217, "theo": 133.0806, "change": -13.185, "open": 134.74, "high": 134.74, "low": 134.74, "tick": "no_change", "last_trade_price": 134.74, "last_trade_time": "2026-09-28T14:55:36", "percent_change": -8.9133, "prev_day_close": 147.925003051758}, {"option": "TSLA261016P00225000", "bid": 0.13, "bid_size": 8.0, "ask": 0.15, "ask_size": 8.0, "iv": 0.8686, "open_interest": 769.0, "volume": 3.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0136, "theta": -0.0299, "rho": -0.0012, "theo": 0.1347, "change": -0.01, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-28T13:39:09", "percent_change": -6.66667, "prev_day_close": 0.149999998509884}, {"option": "TSLA261016C00230000", "bid": 126.75, "bid_size": 1.0, "ask": 129.8, "ask_size": 1.0, "iv": 0.9247, "open_interest": 128.0, "volume": 3.0, "delta": 0.9934, "gamma": 0.0003, "vega": 0.0149, "theta": -0.0135, "rho": 0.1243, "theo": 128.1038, "change": -15.365, "open": 129.47, "high": 129.47, "low": 127.71, "tick": "down", "last_trade_price": 127.71, "last_trade_time": "2026-09-28T15:53:04", "percent_change": -10.7391, "prev_day_close": 143.075004577637}, {"option": "TSLA261016P00230000", "bid": 0.14, "bid_size": 18.0, "ask": 0.17, "ask_size": 32.0, "iv": 0.8416, "open_interest": 522.0, "volume": 22.0, "delta": -0.0067, "gamma": 0.0003, "vega": 0.0149, "theta": -0.0317, "rho": -0.0013, "theo": 0.1457, "change": 0.0, "open": 0.15, "high": 0.16, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-28T12:00:57", "percent_change": -2.42144e-06, "prev_day_close": 0.160000003874302}, {"option": "TSLA261016C00235000", "bid": 119.45, "bid_size": 1.0, "ask": 127.05, "ask_size": 1.0, "iv": 0.8464, "open_interest": 77.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0003, "vega": 0.0164, "theta": -0.0162, "rho": 0.1269, "theo": 123.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.15, "last_trade_time": "2026-08-21T15:38:36", "percent_change": 0.0, "prev_day_close": 137.625}, {"option": "TSLA261016P00235000", "bid": 0.16, "bid_size": 5.0, "ask": 0.18, "ask_size": 27.0, "iv": 0.8138, "open_interest": 1261.0, "volume": 47.0, "delta": -0.0074, "gamma": 0.0003, "vega": 0.0164, "theta": -0.0337, "rho": -0.0014, "theo": 0.1578, "change": 0.0, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-28T15:42:55", "percent_change": -1.05185e-06, "prev_day_close": 0.170000001788139}, {"option": "TSLA261016C00240000", "bid": 116.85, "bid_size": 6.0, "ask": 119.85, "ask_size": 1.0, "iv": 0.872, "open_interest": 229.0, "volume": 1.0, "delta": 0.9918, "gamma": 0.0004, "vega": 0.018, "theta": -0.019, "rho": 0.1294, "theo": 118.1541, "change": -15.365, "open": 118.06, "high": 118.06, "low": 118.06, "tick": "down", "last_trade_price": 118.06, "last_trade_time": "2026-09-28T15:43:47", "percent_change": -11.5158, "prev_day_close": 133.424995422363}, {"option": "TSLA261016P00240000", "bid": 0.17, "bid_size": 53.0, "ask": 0.2, "ask_size": 61.0, "iv": 0.7855, "open_interest": 2234.0, "volume": 50.0, "delta": -0.0083, "gamma": 0.0004, "vega": 0.0181, "theta": -0.0358, "rho": -0.0016, "theo": 0.1714, "change": 0.0, "open": 0.18, "high": 0.19, "low": 0.18, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-28T15:23:51", "percent_change": -2.66652e-06, "prev_day_close": 0.190000005066395}, {"option": "TSLA261016C00245000", "bid": 109.5, "bid_size": 1.0, "ask": 117.05, "ask_size": 1.0, "iv": 0.7824, "open_interest": 187.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0004, "vega": 0.0199, "theta": -0.0221, "rho": 0.132, "theo": 113.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.2, "last_trade_time": "2026-09-14T09:35:29", "percent_change": 0.0, "prev_day_close": 127.574996948242}, {"option": "TSLA261016P00245000", "bid": 0.18, "bid_size": 21.0, "ask": 0.21, "ask_size": 31.0, "iv": 0.7542, "open_interest": 847.0, "volume": 79.0, "delta": -0.0093, "gamma": 0.0004, "vega": 0.0199, "theta": -0.0382, "rho": -0.0018, "theo": 0.1867, "change": -0.01, "open": 0.19, "high": 0.2, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-28T15:36:09", "percent_change": -5.0, "prev_day_close": 0.199999995529652}, {"option": "TSLA261016C00250000", "bid": 106.9, "bid_size": 19.0, "ask": 109.9, "ask_size": 1.0, "iv": 0.8011, "open_interest": 196.0, "volume": 2.0, "delta": 0.9898, "gamma": 0.0005, "vega": 0.022, "theta": -0.0253, "rho": 0.1345, "theo": 108.211, "change": -12.095, "open": 111.04, "high": 111.04, "low": 110.23, "tick": "down", "last_trade_price": 110.23, "last_trade_time": "2026-09-28T15:43:06", "percent_change": -9.8876, "prev_day_close": 122.325000762939}, {"option": "TSLA261016P00250000", "bid": 0.2, "bid_size": 33.0, "ask": 0.23, "ask_size": 33.0, "iv": 0.7277, "open_interest": 5305.0, "volume": 209.0, "delta": -0.0104, "gamma": 0.0005, "vega": 0.022, "theta": -0.0407, "rho": -0.002, "theo": 0.2039, "change": 0.0, "open": 0.21, "high": 0.23, "low": 0.2, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-28T15:43:25", "percent_change": 5.4186e-07, "prev_day_close": 0.219999998807907}, {"option": "TSLA261016C00255000", "bid": 99.55, "bid_size": 1.0, "ask": 107.1, "ask_size": 1.0, "iv": 0.7185, "open_interest": 145.0, "volume": 3.0, "delta": 0.9885, "gamma": 0.0006, "vega": 0.0243, "theta": -0.0288, "rho": 0.1369, "theo": 103.2427, "change": -11.0, "open": 106.24, "high": 106.25, "low": 106.13, "tick": "up", "last_trade_price": 106.25, "last_trade_time": "2026-09-28T12:12:48", "percent_change": -9.38166, "prev_day_close": 117.25}, {"option": "TSLA261016P00255000", "bid": 0.22, "bid_size": 11.0, "ask": 0.25, "ask_size": 55.0, "iv": 0.7004, "open_interest": 1618.0, "volume": 19.0, "delta": -0.0117, "gamma": 0.0006, "vega": 0.0243, "theta": -0.0435, "rho": -0.0022, "theo": 0.2233, "change": -0.01, "open": 0.24, "high": 0.24, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-28T15:18:03", "percent_change": -4.16667, "prev_day_close": 0.240000002086163}, {"option": "TSLA261016C00260000", "bid": 94.6, "bid_size": 10.0, "ask": 100.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 59.0, "volume": 1.0, "delta": 0.987, "gamma": 0.0006, "vega": 0.027, "theta": -0.0326, "rho": 0.1394, "theo": 98.277, "change": -10.32, "open": 102.13, "high": 102.13, "low": 102.13, "tick": "down", "last_trade_price": 102.13, "last_trade_time": "2026-09-28T10:30:06", "percent_change": -9.17741, "prev_day_close": 112.450000762939}, {"option": "TSLA261016P00260000", "bid": 0.24, "bid_size": 19.0, "ask": 0.27, "ask_size": 19.0, "iv": 0.6725, "open_interest": 3998.0, "volume": 83.0, "delta": -0.0131, "gamma": 0.0006, "vega": 0.0272, "theta": -0.0466, "rho": -0.0025, "theo": 0.2454, "change": -0.01, "open": 0.24, "high": 0.26, "low": 0.24, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-28T15:50:37", "percent_change": -3.84616, "prev_day_close": 0.260000005364418}, {"option": "TSLA261016C00265000", "bid": 92.15, "bid_size": 10.0, "ask": 95.0, "ask_size": 12.0, "iv": 0.7142, "open_interest": 82.0, "volume": 2.0, "delta": 0.9853, "gamma": 0.0007, "vega": 0.0301, "theta": -0.0367, "rho": 0.1418, "theo": 93.3148, "change": -12.78, "open": 99.0, "high": 99.0, "low": 94.72, "tick": "down", "last_trade_price": 94.72, "last_trade_time": "2026-09-28T15:42:27", "percent_change": -11.8884, "prev_day_close": 107.5}, {"option": "TSLA261016P00265000", "bid": 0.26, "bid_size": 19.0, "ask": 0.29, "ask_size": 18.0, "iv": 0.6441, "open_interest": 1595.0, "volume": 44.0, "delta": -0.0149, "gamma": 0.0007, "vega": 0.0302, "theta": -0.05, "rho": -0.0028, "theo": 0.271, "change": 0.01, "open": 0.24, "high": 0.29, "low": 0.24, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-28T14:41:19", "percent_change": 3.57143, "prev_day_close": 0.280000001192093}, {"option": "TSLA261016C00270000", "bid": 84.65, "bid_size": 1.0, "ask": 92.1, "ask_size": 10.0, "iv": 0.6231, "open_interest": 132.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0008, "vega": 0.0336, "theta": -0.0412, "rho": 0.1441, "theo": 88.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.46, "last_trade_time": "2026-09-24T14:10:39", "percent_change": 0.0, "prev_day_close": 103.375}, {"option": "TSLA261016P00270000", "bid": 0.29, "bid_size": 18.0, "ask": 0.32, "ask_size": 18.0, "iv": 0.6184, "open_interest": 2304.0, "volume": 23.0, "delta": -0.0169, "gamma": 0.0008, "vega": 0.0337, "theta": -0.0538, "rho": -0.0032, "theo": 0.3008, "change": 0.01, "open": 0.3, "high": 0.32, "low": 0.28, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-09-28T15:36:09", "percent_change": 3.33333, "prev_day_close": 0.299999997019768}, {"option": "TSLA261016C00275000", "bid": 79.95, "bid_size": 5.0, "ask": 87.05, "ask_size": 10.0, "iv": 0.628, "open_interest": 75.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.001, "vega": 0.0378, "theta": -0.0462, "rho": 0.1463, "theo": 83.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.38, "last_trade_time": "2026-09-25T09:51:16", "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "TSLA261016P00275000", "bid": 0.32, "bid_size": 8.0, "ask": 0.35, "ask_size": 101.0, "iv": 0.5918, "open_interest": 2695.0, "volume": 22.0, "delta": -0.0194, "gamma": 0.001, "vega": 0.0378, "theta": -0.0581, "rho": -0.0037, "theo": 0.3358, "change": 0.015, "open": 0.34, "high": 0.34, "low": 0.32, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-28T15:59:20", "percent_change": 4.61538, "prev_day_close": 0.325000002980232}, {"option": "TSLA261016C00280000", "bid": 76.85, "bid_size": 76.0, "ask": 79.7, "ask_size": 71.0, "iv": 0.514, "open_interest": 165.0, "volume": 17.0, "delta": 0.9778, "gamma": 0.0012, "vega": 0.0427, "theta": -0.0519, "rho": 0.1485, "theo": 78.4586, "change": -13.775, "open": 80.48, "high": 81.6, "low": 79.3, "tick": "down", "last_trade_price": 79.3, "last_trade_time": "2026-09-28T15:41:37", "percent_change": -14.7999, "prev_day_close": 93.0750007629394}, {"option": "TSLA261016P00280000", "bid": 0.36, "bid_size": 16.0, "ask": 0.39, "ask_size": 61.0, "iv": 0.5668, "open_interest": 7175.0, "volume": 141.0, "delta": -0.0224, "gamma": 0.0012, "vega": 0.0429, "theta": -0.0632, "rho": -0.0042, "theo": 0.3785, "change": 0.02, "open": 0.38, "high": 0.38, "low": 0.36, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-28T15:15:56", "percent_change": 5.55556, "prev_day_close": 0.359999999403954}, {"option": "TSLA261016C00285000", "bid": 71.4, "bid_size": 18.0, "ask": 76.75, "ask_size": 18.0, "iv": 0.6347, "open_interest": 84.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0014, "vega": 0.0485, "theta": -0.0585, "rho": 0.1505, "theo": 73.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.59, "last_trade_time": "2026-09-24T10:46:18", "percent_change": 0.0, "prev_day_close": 88.7750015258789}, {"option": "TSLA261016P00285000", "bid": 0.41, "bid_size": 11.0, "ask": 0.44, "ask_size": 24.0, "iv": 0.5428, "open_interest": 1825.0, "volume": 154.0, "delta": -0.0261, "gamma": 0.0014, "vega": 0.0486, "theta": -0.0691, "rho": -0.0049, "theo": 0.4315, "change": 0.035, "open": 0.4, "high": 0.43, "low": 0.39, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-28T15:44:26", "percent_change": 8.86076, "prev_day_close": 0.394999995827675}, {"option": "TSLA261016C00290000", "bid": 67.45, "bid_size": 17.0, "ask": 71.6, "ask_size": 30.0, "iv": 0.645, "open_interest": 171.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0017, "vega": 0.0556, "theta": -0.0664, "rho": 0.1523, "theo": 68.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.78, "last_trade_time": "2026-09-25T14:06:48", "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "TSLA261016P00290000", "bid": 0.47, "bid_size": 15.0, "ask": 0.51, "ask_size": 44.0, "iv": 0.5202, "open_interest": 4396.0, "volume": 128.0, "delta": -0.0307, "gamma": 0.0017, "vega": 0.0559, "theta": -0.0763, "rho": -0.0058, "theo": 0.499, "change": 0.05, "open": 0.47, "high": 0.5, "low": 0.42, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-09-28T15:04:47", "percent_change": 11.3636, "prev_day_close": 0.439999997615814}, {"option": "TSLA261016C00295000", "bid": 61.35, "bid_size": 36.0, "ask": 65.3, "ask_size": 22.0, "iv": 0.4217, "open_interest": 117.0, "volume": 1.0, "delta": 0.9636, "gamma": 0.002, "vega": 0.0644, "theta": -0.076, "rho": 0.1538, "theo": 63.704, "change": -5.76, "open": 72.34, "high": 72.34, "low": 72.34, "tick": "down", "last_trade_price": 72.34, "last_trade_time": "2026-09-28T09:36:30", "percent_change": -7.37516, "prev_day_close": 78.0999984741211}, {"option": "TSLA261016P00295000", "bid": 0.56, "bid_size": 12.0, "ask": 0.59, "ask_size": 13.0, "iv": 0.4988, "open_interest": 4195.0, "volume": 56.0, "delta": -0.0367, "gamma": 0.002, "vega": 0.0646, "theta": -0.0853, "rho": -0.0068, "theo": 0.5885, "change": 0.08, "open": 0.52, "high": 0.59, "low": 0.52, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-28T15:58:24", "percent_change": 16.0, "prev_day_close": 0.5}, {"option": "TSLA261016C00300000", "bid": 58.25, "bid_size": 29.0, "ask": 59.85, "ask_size": 55.0, "iv": 0.5094, "open_interest": 769.0, "volume": 33.0, "delta": 0.9558, "gamma": 0.0024, "vega": 0.0753, "theta": -0.0878, "rho": 0.155, "theo": 58.8357, "change": -14.675, "open": 62.79, "high": 62.79, "low": 58.85, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-09-28T15:35:13", "percent_change": -19.9186, "prev_day_close": 73.6749992370606}, {"option": "TSLA261016P00300000", "bid": 0.68, "bid_size": 15.0, "ask": 0.71, "ask_size": 45.0, "iv": 0.4801, "open_interest": 11470.0, "volume": 637.0, "delta": -0.0446, "gamma": 0.0024, "vega": 0.0757, "theta": -0.0965, "rho": -0.0083, "theo": 0.7086, "change": 0.12, "open": 0.59, "high": 0.71, "low": 0.58, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-28T15:57:58", "percent_change": 21.0526, "prev_day_close": 0.569999992847443}, {"option": "TSLA261016C00305000", "bid": 53.65, "bid_size": 14.0, "ask": 54.8, "ask_size": 18.0, "iv": 0.4884, "open_interest": 532.0, "volume": 6.0, "delta": 0.9455, "gamma": 0.003, "vega": 0.089, "theta": -0.1025, "rho": 0.1556, "theo": 54.0118, "change": -10.85, "open": 56.7, "high": 57.0, "low": 56.7, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-09-28T11:29:40", "percent_change": -15.9912, "prev_day_close": 67.8500022888184}, {"option": "TSLA261016P00305000", "bid": 0.84, "bid_size": 57.0, "ask": 0.88, "ask_size": 45.0, "iv": 0.4634, "open_interest": 3814.0, "volume": 115.0, "delta": -0.055, "gamma": 0.003, "vega": 0.0893, "theta": -0.1107, "rho": -0.0101, "theo": 0.874, "change": 0.215, "open": 0.77, "high": 0.88, "low": 0.73, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-09-28T15:53:58", "percent_change": 32.3308, "prev_day_close": 0.66499999165535}, {"option": "TSLA261016C00310000", "bid": 49.0, "bid_size": 10.0, "ask": 49.45, "ask_size": 10.0, "iv": 0.448, "open_interest": 2004.0, "volume": 13.0, "delta": 0.9318, "gamma": 0.0037, "vega": 0.1058, "theta": -0.1207, "rho": 0.1556, "theo": 49.2497, "change": -14.325, "open": 53.05, "high": 54.25, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-09-28T15:59:47", "percent_change": -22.6214, "prev_day_close": 63.3250007629394}, {"option": "TSLA261016P00310000", "bid": 1.07, "bid_size": 49.0, "ask": 1.11, "ask_size": 6.0, "iv": 0.4494, "open_interest": 4225.0, "volume": 627.0, "delta": -0.0686, "gamma": 0.0037, "vega": 0.1064, "theta": -0.1282, "rho": -0.0125, "theo": 1.1003, "change": 0.275, "open": 0.87, "high": 1.12, "low": 0.83, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-09-28T15:58:11", "percent_change": 35.0318, "prev_day_close": 0.784999996423721}, {"option": "TSLA261016C00315000", "bid": 44.3, "bid_size": 10.0, "ask": 45.25, "ask_size": 80.0, "iv": 0.4536, "open_interest": 431.0, "volume": 7.0, "delta": 0.914, "gamma": 0.0045, "vega": 0.126, "theta": -0.1426, "rho": 0.1546, "theo": 44.5732, "change": -13.53, "open": 52.76, "high": 52.76, "low": 44.92, "tick": "down", "last_trade_price": 44.92, "last_trade_time": "2026-09-28T15:32:20", "percent_change": -23.148, "prev_day_close": 58.4500007629394}, {"option": "TSLA261016P00315000", "bid": 1.38, "bid_size": 10.0, "ask": 1.42, "ask_size": 1.0, "iv": 0.4364, "open_interest": 3997.0, "volume": 300.0, "delta": -0.0867, "gamma": 0.0045, "vega": 0.1264, "theta": -0.1497, "rho": -0.0159, "theo": 1.4154, "change": 0.415, "open": 1.04, "high": 1.43, "low": 1.04, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-09-28T15:56:30", "percent_change": 43.4555, "prev_day_close": 0.955000013113022}, {"option": "TSLA261016C00320000", "bid": 39.8, "bid_size": 10.0, "ask": 40.45, "ask_size": 40.0, "iv": 0.435, "open_interest": 1648.0, "volume": 48.0, "delta": 0.8909, "gamma": 0.0055, "vega": 0.1498, "theta": -0.1683, "rho": 0.1526, "theo": 40.0106, "change": -13.145, "open": 50.4, "high": 50.4, "low": 40.0, "tick": "up", "last_trade_price": 40.43, "last_trade_time": "2026-09-28T15:33:07", "percent_change": -24.5357, "prev_day_close": 53.5750007629394}, {"option": "TSLA261016P00320000", "bid": 1.82, "bid_size": 27.0, "ask": 1.87, "ask_size": 12.0, "iv": 0.4272, "open_interest": 10901.0, "volume": 927.0, "delta": -0.11, "gamma": 0.0055, "vega": 0.1504, "theta": -0.175, "rho": -0.02, "theo": 1.8451, "change": 0.645, "open": 1.3, "high": 1.9, "low": 1.27, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-09-28T15:59:20", "percent_change": 54.8936, "prev_day_close": 1.17500001192093}, {"option": "TSLA261016C00325000", "bid": 35.35, "bid_size": 14.0, "ask": 36.35, "ask_size": 48.0, "iv": 0.4331, "open_interest": 1421.0, "volume": 15.0, "delta": 0.8618, "gamma": 0.0066, "vega": 0.1766, "theta": -0.1972, "rho": 0.1493, "theo": 35.5963, "change": -12.545, "open": 44.06, "high": 44.06, "low": 36.23, "tick": "down", "last_trade_price": 36.23, "last_trade_time": "2026-09-28T15:02:00", "percent_change": -25.7201, "prev_day_close": 48.7749996185303}, {"option": "TSLA261016P00325000", "bid": 2.4, "bid_size": 2.0, "ask": 2.46, "ask_size": 12.0, "iv": 0.4191, "open_interest": 4970.0, "volume": 375.0, "delta": -0.1394, "gamma": 0.0067, "vega": 0.1775, "theta": -0.2036, "rho": -0.025, "theo": 2.4245, "change": 0.96, "open": 1.88, "high": 2.47, "low": 1.77, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-09-28T15:59:57", "percent_change": 64.8649, "prev_day_close": 1.48000001907349}, {"option": "TSLA261016C00330000", "bid": 31.2, "bid_size": 10.0, "ask": 31.8, "ask_size": 52.0, "iv": 0.4186, "open_interest": 2456.0, "volume": 178.0, "delta": 0.826, "gamma": 0.0078, "vega": 0.2052, "theta": -0.2284, "rho": 0.1447, "theo": 31.3695, "change": -12.5, "open": 40.31, "high": 40.52, "low": 31.17, "tick": "no_change", "last_trade_price": 31.8, "last_trade_time": "2026-09-28T15:55:17", "percent_change": -28.2167, "prev_day_close": 44.3000011444092}, {"option": "TSLA261016P00330000", "bid": 3.15, "bid_size": 49.0, "ask": 3.25, "ask_size": 149.0, "iv": 0.4126, "open_interest": 9916.0, "volume": 1394.0, "delta": -0.1756, "gamma": 0.0079, "vega": 0.2064, "theta": -0.2344, "rho": -0.0313, "theo": 3.1932, "change": 1.31, "open": 2.18, "high": 3.3, "low": 2.14, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-28T15:59:53", "percent_change": 69.3122, "prev_day_close": 1.88999998569489}, {"option": "TSLA261016C00335000", "bid": 27.25, "bid_size": 8.0, "ask": 27.8, "ask_size": 87.0, "iv": 0.4139, "open_interest": 3129.0, "volume": 197.0, "delta": 0.7833, "gamma": 0.009, "vega": 0.234, "theta": -0.2602, "rho": 0.1385, "theo": 27.3724, "change": -12.36, "open": 35.37, "high": 35.37, "low": 27.38, "tick": "up", "last_trade_price": 27.64, "last_trade_time": "2026-09-28T15:59:11", "percent_change": -30.9, "prev_day_close": 40.0}, {"option": "TSLA261016P00335000", "bid": 4.15, "bid_size": 12.0, "ask": 4.3, "ask_size": 67.0, "iv": 0.4092, "open_interest": 3364.0, "volume": 408.0, "delta": -0.2182, "gamma": 0.0091, "vega": 0.2352, "theta": -0.2655, "rho": -0.0384, "theo": 4.1806, "change": 1.87, "open": 2.77, "high": 4.35, "low": 2.77, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-28T15:59:58", "percent_change": 76.9547, "prev_day_close": 2.4300000667572}, {"option": "TSLA261016C00340000", "bid": 23.5, "bid_size": 11.0, "ask": 24.1, "ask_size": 71.0, "iv": 0.411, "open_interest": 2044.0, "volume": 69.0, "delta": 0.734, "gamma": 0.0102, "vega": 0.2613, "theta": -0.2906, "rho": 0.1309, "theo": 23.6459, "change": -11.15, "open": 31.28, "high": 31.28, "low": 24.16, "tick": "no_change", "last_trade_price": 24.25, "last_trade_time": "2026-09-28T15:48:03", "percent_change": -31.4972, "prev_day_close": 35.3999996185303}, {"option": "TSLA261016P00340000", "bid": 5.45, "bid_size": 5.0, "ask": 5.55, "ask_size": 36.0, "iv": 0.406, "open_interest": 6942.0, "volume": 2308.0, "delta": -0.2679, "gamma": 0.0103, "vega": 0.2622, "theta": -0.2955, "rho": -0.0474, "theo": 5.4498, "change": 2.36, "open": 3.62, "high": 5.65, "low": 3.45, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-09-28T15:59:39", "percent_change": 74.9206, "prev_day_close": 3.14999997615814}, {"option": "TSLA261016C00345000", "bid": 19.95, "bid_size": 48.0, "ask": 20.65, "ask_size": 52.0, "iv": 0.4049, "open_interest": 1272.0, "volume": 263.0, "delta": 0.6791, "gamma": 0.0112, "vega": 0.2848, "theta": -0.3172, "rho": 0.122, "theo": 20.2253, "change": -10.85, "open": 28.0, "high": 28.0, "low": 20.37, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-09-28T15:55:25", "percent_change": -34.4444, "prev_day_close": 31.5}, {"option": "TSLA261016P00345000", "bid": 7.0, "bid_size": 7.0, "ask": 7.15, "ask_size": 28.0, "iv": 0.4039, "open_interest": 2962.0, "volume": 503.0, "delta": -0.3233, "gamma": 0.0113, "vega": 0.2852, "theta": -0.3218, "rho": -0.0563, "theo": 7.0282, "change": 3.03, "open": 4.63, "high": 7.3, "low": 4.2, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-09-28T15:59:25", "percent_change": 74.8148, "prev_day_close": 4.04999995231628}, {"option": "TSLA261016C00347500", "bid": 18.35, "bid_size": 12.0, "ask": 19.0, "ask_size": 43.0, "iv": 0.4032, "open_interest": 81.0, "volume": 42.0, "delta": 0.6499, "gamma": 0.0116, "vega": 0.2946, "theta": -0.3285, "rho": 0.117, "theo": 18.6374, "change": -10.765, "open": 23.85, "high": 23.85, "low": 18.76, "tick": "down", "last_trade_price": 18.76, "last_trade_time": "2026-09-28T15:02:53", "percent_change": -36.4606, "prev_day_close": 29.5249996185303}, {"option": "TSLA261016P00347500", "bid": 7.9, "bid_size": 7.0, "ask": 8.05, "ask_size": 13.0, "iv": 0.403, "open_interest": 701.0, "volume": 303.0, "delta": -0.3527, "gamma": 0.0117, "vega": 0.2952, "theta": -0.3329, "rho": -0.0603, "theo": 7.942, "change": 3.33, "open": 5.54, "high": 8.0, "low": 5.4, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-09-28T15:50:31", "percent_change": 72.3913, "prev_day_close": 4.60000014305115}, {"option": "TSLA261016C00350000", "bid": 16.95, "bid_size": 23.0, "ask": 17.35, "ask_size": 42.0, "iv": 0.4023, "open_interest": 4334.0, "volume": 630.0, "delta": 0.62, "gamma": 0.0119, "vega": 0.3026, "theta": -0.3381, "rho": 0.112, "theo": 17.1344, "change": -10.74, "open": 25.37, "high": 25.37, "low": 17.06, "tick": "down", "last_trade_price": 17.06, "last_trade_time": "2026-09-28T15:59:41", "percent_change": -38.6331, "prev_day_close": 27.8000001907349}, {"option": "TSLA261016P00350000", "bid": 8.9, "bid_size": 6.0, "ask": 9.05, "ask_size": 46.0, "iv": 0.4029, "open_interest": 9121.0, "volume": 2927.0, "delta": -0.3829, "gamma": 0.012, "vega": 0.3029, "theta": -0.3424, "rho": -0.0657, "theo": 8.9391, "change": 3.7, "open": 5.23, "high": 9.2, "low": 5.2, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-28T15:59:20", "percent_change": 71.1538, "prev_day_close": 5.20000004768372}, {"option": "TSLA261016C00352500", "bid": 15.6, "bid_size": 6.0, "ask": 16.05, "ask_size": 49.0, "iv": 0.4054, "open_interest": 48.0, "volume": 43.0, "delta": 0.5895, "gamma": 0.0121, "vega": 0.309, "theta": -0.3459, "rho": 0.1068, "theo": 15.716, "change": -9.86, "open": 21.6, "high": 21.6, "low": 15.75, "tick": "up", "last_trade_price": 15.94, "last_trade_time": "2026-09-28T15:57:36", "percent_change": -38.2171, "prev_day_close": 25.8000001907349}, {"option": "TSLA261016P00352500", "bid": 9.95, "bid_size": 8.0, "ask": 10.1, "ask_size": 4.0, "iv": 0.4019, "open_interest": 254.0, "volume": 416.0, "delta": -0.4137, "gamma": 0.0122, "vega": 0.3093, "theta": -0.3499, "rho": -0.0696, "theo": 10.0227, "change": 3.975, "open": 6.55, "high": 10.11, "low": 6.55, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-09-28T15:59:19", "percent_change": 67.6596, "prev_day_close": 5.875}, {"option": "TSLA261016C00355000", "bid": 14.3, "bid_size": 4.0, "ask": 14.65, "ask_size": 51.0, "iv": 0.4051, "open_interest": 2008.0, "volume": 771.0, "delta": 0.5587, "gamma": 0.0123, "vega": 0.3135, "theta": -0.3516, "rho": 0.1014, "theo": 14.3831, "change": -9.82, "open": 22.15, "high": 22.15, "low": 14.27, "tick": "down", "last_trade_price": 14.38, "last_trade_time": "2026-09-28T15:59:54", "percent_change": -40.5785, "prev_day_close": 24.1999998092651}, {"option": "TSLA261016P00355000", "bid": 11.1, "bid_size": 10.0, "ask": 11.25, "ask_size": 48.0, "iv": 0.4024, "open_interest": 2476.0, "volume": 1160.0, "delta": -0.4448, "gamma": 0.0124, "vega": 0.3136, "theta": -0.3555, "rho": -0.075, "theo": 11.1927, "change": 4.55, "open": 7.35, "high": 11.45, "low": 7.35, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-09-28T15:59:56", "percent_change": 68.9394, "prev_day_close": 6.60000014305115}, {"option": "TSLA261016C00357500", "bid": 13.05, "bid_size": 10.0, "ask": 13.2, "ask_size": 7.0, "iv": 0.4024, "open_interest": 251.0, "volume": 854.0, "delta": 0.5277, "gamma": 0.0124, "vega": 0.3162, "theta": -0.3553, "rho": 0.0961, "theo": 13.134, "change": -9.4, "open": 20.63, "high": 20.63, "low": 12.9, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-09-28T15:59:56", "percent_change": -41.7778, "prev_day_close": 22.5}, {"option": "TSLA261016P00357500", "bid": 12.35, "bid_size": 3.0, "ask": 12.6, "ask_size": 10.0, "iv": 0.4037, "open_interest": 304.0, "volume": 392.0, "delta": -0.476, "gamma": 0.0125, "vega": 0.3159, "theta": -0.3591, "rho": -0.0786, "theo": 12.4456, "change": 4.895, "open": 8.19, "high": 12.72, "low": 8.19, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-09-28T15:57:51", "percent_change": 65.9259, "prev_day_close": 7.42499995231628}, {"option": "TSLA261016C00360000", "bid": 11.85, "bid_size": 22.0, "ask": 12.05, "ask_size": 11.0, "iv": 0.4028, "open_interest": 5419.0, "volume": 6759.0, "delta": 0.497, "gamma": 0.0124, "vega": 0.3169, "theta": -0.3569, "rho": 0.0906, "theo": 11.968, "change": -8.85, "open": 18.95, "high": 19.14, "low": 11.79, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-28T15:59:58", "percent_change": -42.446, "prev_day_close": 20.8500003814697}, {"option": "TSLA261016P00360000", "bid": 13.65, "bid_size": 17.0, "ask": 13.9, "ask_size": 32.0, "iv": 0.4031, "open_interest": 10636.0, "volume": 4717.0, "delta": -0.5072, "gamma": 0.0125, "vega": 0.3164, "theta": -0.3605, "rho": -0.0831, "theo": 13.7853, "change": 5.375, "open": 9.2, "high": 14.15, "low": 9.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-09-28T15:59:20", "percent_change": 64.5646, "prev_day_close": 8.3250002861023}, {"option": "TSLA261016C00362500", "bid": 10.8, "bid_size": 3.0, "ask": 10.95, "ask_size": 8.0, "iv": 0.404, "open_interest": 47.0, "volume": 2781.0, "delta": 0.4666, "gamma": 0.0123, "vega": 0.3158, "theta": -0.3564, "rho": 0.0853, "theo": 10.8827, "change": -8.425, "open": 16.78, "high": 16.78, "low": 10.65, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-09-28T15:59:22", "percent_change": -43.5964, "prev_day_close": 19.3249998092651}, {"option": "TSLA261016P00362500", "bid": 15.05, "bid_size": 6.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.4034, "open_interest": 367.0, "volume": 565.0, "delta": -0.5379, "gamma": 0.0125, "vega": 0.3152, "theta": -0.36, "rho": -0.0879, "theo": 15.2022, "change": 5.625, "open": 10.5, "high": 15.15, "low": 10.5, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-09-28T15:45:01", "percent_change": 60.6469, "prev_day_close": 9.27500009536743}, {"option": "TSLA261016C00365000", "bid": 9.8, "bid_size": 10.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.4043, "open_interest": 4906.0, "volume": 2296.0, "delta": 0.4367, "gamma": 0.0122, "vega": 0.3129, "theta": -0.354, "rho": 0.0799, "theo": 9.8756, "change": -8.025, "open": 16.1, "high": 16.1, "low": 9.65, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-09-28T15:59:51", "percent_change": -44.8951, "prev_day_close": 17.875}, {"option": "TSLA261016P00365000", "bid": 16.3, "bid_size": 59.0, "ask": 16.95, "ask_size": 73.0, "iv": 0.4026, "open_interest": 4048.0, "volume": 741.0, "delta": -0.5681, "gamma": 0.0123, "vega": 0.3117, "theta": -0.3572, "rho": -0.0907, "theo": 16.7032, "change": 6.15, "open": 11.35, "high": 16.65, "low": 11.35, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-09-28T15:59:17", "percent_change": 59.7087, "prev_day_close": 10.3000001907349}, {"option": "TSLA261016C00367500", "bid": 8.85, "bid_size": 10.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.4056, "open_interest": 62.0, "volume": 832.0, "delta": 0.4076, "gamma": 0.012, "vega": 0.3085, "theta": -0.3496, "rho": 0.0747, "theo": 8.9447, "change": -7.675, "open": 14.0, "high": 14.09, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-28T15:53:04", "percent_change": -46.5857, "prev_day_close": 16.4749994277954}, {"option": "TSLA261016P00367500", "bid": 17.85, "bid_size": 80.0, "ask": 18.7, "ask_size": 87.0, "iv": 0.4061, "open_interest": 298.0, "volume": 248.0, "delta": -0.5976, "gamma": 0.0121, "vega": 0.3074, "theta": -0.3528, "rho": -0.0946, "theo": 18.2771, "change": 6.445, "open": 12.6, "high": 17.87, "low": 12.6, "tick": "up", "last_trade_price": 17.87, "last_trade_time": "2026-09-28T15:45:01", "percent_change": 56.4114, "prev_day_close": 11.4250001907349}, {"option": "TSLA261016C00370000", "bid": 8.0, "bid_size": 10.0, "ask": 8.15, "ask_size": 26.0, "iv": 0.407, "open_interest": 4949.0, "volume": 3198.0, "delta": 0.3793, "gamma": 0.0117, "vega": 0.3025, "theta": -0.3435, "rho": 0.0696, "theo": 8.086, "change": -7.075, "open": 13.24, "high": 13.69, "low": 7.85, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-28T15:59:51", "percent_change": -46.6227, "prev_day_close": 15.1750001907349}, {"option": "TSLA261016P00370000", "bid": 19.45, "bid_size": 92.0, "ask": 20.35, "ask_size": 96.0, "iv": 0.4065, "open_interest": 6946.0, "volume": 1252.0, "delta": -0.6262, "gamma": 0.0119, "vega": 0.3003, "theta": -0.3464, "rho": -0.0975, "theo": 19.9261, "change": 7.01, "open": 14.15, "high": 20.2, "low": 13.6, "tick": "down", "last_trade_price": 19.66, "last_trade_time": "2026-09-28T15:55:32", "percent_change": 55.415, "prev_day_close": 12.6500000953674}, {"option": "TSLA261016C00372500", "bid": 7.2, "bid_size": 11.0, "ask": 7.35, "ask_size": 11.0, "iv": 0.4078, "open_interest": 557.0, "volume": 910.0, "delta": 0.352, "gamma": 0.0114, "vega": 0.2951, "theta": -0.3358, "rho": 0.0647, "theo": 7.2975, "change": -6.525, "open": 12.95, "high": 12.95, "low": 7.35, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-09-28T15:57:20", "percent_change": -46.6905, "prev_day_close": 13.9749999046326}, {"option": "TSLA261016P00372500", "bid": 21.2, "bid_size": 74.0, "ask": 22.0, "ask_size": 50.0, "iv": 0.407, "open_interest": 464.0, "volume": 212.0, "delta": -0.6538, "gamma": 0.0116, "vega": 0.2928, "theta": -0.3386, "rho": -0.1004, "theo": 21.6463, "change": 8.025, "open": 15.42, "high": 21.9, "low": 15.35, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-09-28T15:52:37", "percent_change": 57.8378, "prev_day_close": 13.875}, {"option": "TSLA261016C00375000", "bid": 6.5, "bid_size": 21.0, "ask": 6.65, "ask_size": 18.0, "iv": 0.4099, "open_interest": 4190.0, "volume": 1993.0, "delta": 0.3259, "gamma": 0.011, "vega": 0.2866, "theta": -0.3267, "rho": 0.06, "theo": 6.5749, "change": -6.25, "open": 11.22, "high": 11.45, "low": 6.48, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-09-28T15:59:42", "percent_change": -48.8281, "prev_day_close": 12.8000001907349}, {"option": "TSLA261016P00375000", "bid": 22.95, "bid_size": 94.0, "ask": 23.9, "ask_size": 98.0, "iv": 0.4097, "open_interest": 3498.0, "volume": 510.0, "delta": -0.6804, "gamma": 0.0112, "vega": 0.2837, "theta": -0.3294, "rho": -0.1026, "theo": 23.4303, "change": 8.17, "open": 17.05, "high": 23.75, "low": 16.75, "tick": "down", "last_trade_price": 23.42, "last_trade_time": "2026-09-28T15:59:28", "percent_change": 53.5738, "prev_day_close": 15.25}, {"option": "TSLA261016C00377500", "bid": 5.85, "bid_size": 8.0, "ask": 5.95, "ask_size": 5.0, "iv": 0.4108, "open_interest": 466.0, "volume": 407.0, "delta": 0.301, "gamma": 0.0106, "vega": 0.277, "theta": -0.3165, "rho": 0.0554, "theo": 5.9152, "change": -5.725, "open": 10.1, "high": 10.1, "low": 5.9, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-28T15:59:12", "percent_change": -48.8273, "prev_day_close": 11.7249999046326}, {"option": "TSLA261016P00377500", "bid": 24.55, "bid_size": 72.0, "ask": 25.5, "ask_size": 22.0, "iv": 0.4018, "open_interest": 394.0, "volume": 96.0, "delta": -0.7056, "gamma": 0.0108, "vega": 0.2732, "theta": -0.3188, "rho": -0.1042, "theo": 25.2824, "change": 8.175, "open": 18.73, "high": 24.85, "low": 18.73, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-09-28T15:04:43", "percent_change": 49.0255, "prev_day_close": 16.6750001907349}, {"option": "TSLA261016C00380000", "bid": 5.25, "bid_size": 25.0, "ask": 5.35, "ask_size": 10.0, "iv": 0.4123, "open_interest": 9493.0, "volume": 2964.0, "delta": 0.2773, "gamma": 0.0102, "vega": 0.2667, "theta": -0.3052, "rho": 0.0511, "theo": 5.3152, "change": -5.425, "open": 9.15, "high": 9.2, "low": 5.2, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-28T15:59:57", "percent_change": -50.5827, "prev_day_close": 10.7249999046326}, {"option": "TSLA261016P00380000", "bid": 26.45, "bid_size": 60.0, "ask": 27.5, "ask_size": 42.0, "iv": 0.4045, "open_interest": 11736.0, "volume": 206.0, "delta": -0.7297, "gamma": 0.0104, "vega": 0.2634, "theta": -0.3075, "rho": -0.1064, "theo": 27.1913, "change": 8.91, "open": 19.59, "high": 27.22, "low": 19.59, "tick": "down", "last_trade_price": 27.11, "last_trade_time": "2026-09-28T15:52:04", "percent_change": 48.956, "prev_day_close": 18.1999998092651}, {"option": "TSLA261016C00382500", "bid": 4.7, "bid_size": 11.0, "ask": 4.85, "ask_size": 16.0, "iv": 0.4147, "open_interest": 1084.0, "volume": 350.0, "delta": 0.255, "gamma": 0.0097, "vega": 0.2558, "theta": -0.2933, "rho": 0.047, "theo": 4.7705, "change": -5.025, "open": 8.0, "high": 8.0, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-28T15:52:55", "percent_change": -51.4067, "prev_day_close": 9.77500009536743}, {"option": "TSLA261016P00382500", "bid": 28.4, "bid_size": 79.0, "ask": 29.4, "ask_size": 35.0, "iv": 0.404, "open_interest": 289.0, "volume": 49.0, "delta": -0.7524, "gamma": 0.0099, "vega": 0.2505, "theta": -0.2952, "rho": -0.108, "theo": 29.1579, "change": 8.425, "open": 22.02, "high": 28.15, "low": 22.02, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-09-28T14:33:30", "percent_change": 42.7123, "prev_day_close": 19.7250003814697}, {"option": "TSLA261016C00385000", "bid": 4.25, "bid_size": 1.0, "ask": 4.35, "ask_size": 24.0, "iv": 0.4171, "open_interest": 3593.0, "volume": 1275.0, "delta": 0.234, "gamma": 0.0092, "vega": 0.2442, "theta": -0.2808, "rho": 0.0432, "theo": 4.2783, "change": -4.625, "open": 7.6, "high": 7.85, "low": 4.2, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-09-28T15:59:44", "percent_change": -51.8207, "prev_day_close": 8.92500019073486}, {"option": "TSLA261016P00385000", "bid": 30.4, "bid_size": 106.0, "ask": 31.45, "ask_size": 22.0, "iv": 0.4055, "open_interest": 1539.0, "volume": 33.0, "delta": -0.7738, "gamma": 0.0094, "vega": 0.2385, "theta": -0.2826, "rho": -0.1065, "theo": 31.1785, "change": 9.575, "open": 24.6, "high": 30.95, "low": 24.6, "tick": "up", "last_trade_price": 30.95, "last_trade_time": "2026-09-28T15:50:01", "percent_change": 44.7953, "prev_day_close": 21.375}, {"option": "TSLA261016C00387500", "bid": 3.8, "bid_size": 4.0, "ask": 3.9, "ask_size": 40.0, "iv": 0.4188, "open_interest": 722.0, "volume": 178.0, "delta": 0.2144, "gamma": 0.0087, "vega": 0.2326, "theta": -0.2679, "rho": 0.0396, "theo": 3.8345, "change": -3.555, "open": 6.2, "high": 6.2, "low": 4.36, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-09-28T14:22:29", "percent_change": -43.7538, "prev_day_close": 8.125}, {"option": "TSLA261016P00387500", "bid": 32.35, "bid_size": 60.0, "ask": 33.55, "ask_size": 31.0, "iv": 0.4048, "open_interest": 148.0, "volume": 72.0, "delta": -0.7938, "gamma": 0.0089, "vega": 0.227, "theta": -0.2696, "rho": -0.1081, "theo": 33.2454, "change": 6.99, "open": 28.6, "high": 31.15, "low": 28.6, "tick": "down", "last_trade_price": 30.09, "last_trade_time": "2026-09-28T12:24:59", "percent_change": 30.2597, "prev_day_close": 23.1000003814697}, {"option": "TSLA261016C00390000", "bid": 3.4, "bid_size": 13.0, "ask": 3.5, "ask_size": 53.0, "iv": 0.4208, "open_interest": 5026.0, "volume": 3196.0, "delta": 0.1961, "gamma": 0.0082, "vega": 0.2207, "theta": -0.2549, "rho": 0.0362, "theo": 3.4355, "change": -3.9, "open": 6.25, "high": 6.51, "low": 3.4, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-28T15:59:46", "percent_change": -52.7027, "prev_day_close": 7.39999985694885}, {"option": "TSLA261016P00390000", "bid": 34.45, "bid_size": 56.0, "ask": 35.7, "ask_size": 38.0, "iv": 0.4064, "open_interest": 4356.0, "volume": 89.0, "delta": -0.8123, "gamma": 0.0084, "vega": 0.2138, "theta": -0.2563, "rho": -0.1066, "theo": 35.3599, "change": 10.075, "open": 28.14, "high": 35.1, "low": 27.65, "tick": "down", "last_trade_price": 34.95, "last_trade_time": "2026-09-28T15:40:53", "percent_change": 40.5025, "prev_day_close": 24.875}, {"option": "TSLA261016C00392500", "bid": 3.05, "bid_size": 2.0, "ask": 3.15, "ask_size": 84.0, "iv": 0.4234, "open_interest": 357.0, "volume": 260.0, "delta": 0.1792, "gamma": 0.0078, "vega": 0.2088, "theta": -0.2418, "rho": 0.0331, "theo": 3.0782, "change": -3.55, "open": 5.3, "high": 5.3, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-09-28T15:57:23", "percent_change": -52.9851, "prev_day_close": 6.70000004768372}, {"option": "TSLA261016P00392500", "bid": 35.95, "bid_size": 23.0, "ask": 39.35, "ask_size": 29.0, "iv": 0.429, "open_interest": 79.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.008, "vega": 0.2007, "theta": -0.2434, "rho": -0.1059, "theo": 37.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.2, "last_trade_time": "2026-09-25T13:45:14", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "TSLA261016C00395000", "bid": 2.73, "bid_size": 7.0, "ask": 2.79, "ask_size": 43.0, "iv": 0.4248, "open_interest": 3962.0, "volume": 1652.0, "delta": 0.1636, "gamma": 0.0073, "vega": 0.1973, "theta": -0.229, "rho": 0.0302, "theo": 2.7587, "change": -3.33, "open": 5.23, "high": 5.23, "low": 2.75, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-09-28T15:59:53", "percent_change": -54.5902, "prev_day_close": 6.10000014305115}, {"option": "TSLA261016P00395000", "bid": 38.8, "bid_size": 37.0, "ask": 40.05, "ask_size": 36.0, "iv": 0.409, "open_interest": 2290.0, "volume": 4.0, "delta": -0.8457, "gamma": 0.0075, "vega": 0.1894, "theta": -0.2305, "rho": -0.1066, "theo": 39.7103, "change": 9.515, "open": 36.35, "high": 38.14, "low": 36.35, "tick": "up", "last_trade_price": 38.14, "last_trade_time": "2026-09-28T14:36:33", "percent_change": 33.2402, "prev_day_close": 28.625}, {"option": "TSLA261016C00397500", "bid": 2.45, "bid_size": 9.0, "ask": 2.5, "ask_size": 24.0, "iv": 0.4273, "open_interest": 158.0, "volume": 147.0, "delta": 0.1493, "gamma": 0.0068, "vega": 0.1858, "theta": -0.2164, "rho": 0.0276, "theo": 2.4738, "change": -2.99, "open": 4.05, "high": 4.16, "low": 2.51, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-09-28T15:59:08", "percent_change": -54.3636, "prev_day_close": 5.5}, {"option": "TSLA261016P00397500", "bid": 40.0, "bid_size": 18.0, "ask": 43.75, "ask_size": 19.0, "iv": 0.4234, "open_interest": 3.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.007, "vega": 0.1768, "theta": -0.2177, "rho": -0.1031, "theo": 41.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-09-25T13:57:34", "percent_change": 0.0, "prev_day_close": 30.6750001907349}, {"option": "TSLA261016C00400000", "bid": 2.2, "bid_size": 8.0, "ask": 2.24, "ask_size": 10.0, "iv": 0.4299, "open_interest": 17285.0, "volume": 9490.0, "delta": 0.1362, "gamma": 0.0064, "vega": 0.1746, "theta": -0.2042, "rho": 0.0251, "theo": 2.2207, "change": -2.755, "open": 4.2, "high": 4.5, "low": 2.18, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-09-28T15:59:57", "percent_change": -55.3769, "prev_day_close": 4.97499990463257}, {"option": "TSLA261016P00400000", "bid": 43.5, "bid_size": 42.0, "ask": 44.4, "ask_size": 45.0, "iv": 0.4138, "open_interest": 7414.0, "volume": 146.0, "delta": -0.8739, "gamma": 0.0066, "vega": 0.1634, "theta": -0.2057, "rho": -0.1005, "theo": 44.2036, "change": 11.4, "open": 40.55, "high": 44.1, "low": 40.1, "tick": "up", "last_trade_price": 44.1, "last_trade_time": "2026-09-28T15:59:27", "percent_change": 34.8624, "prev_day_close": 32.7000007629394}, {"option": "TSLA261016C00402500", "bid": 1.97, "bid_size": 8.0, "ask": 2.02, "ask_size": 48.0, "iv": 0.4328, "open_interest": 195.0, "volume": 98.0, "delta": 0.1242, "gamma": 0.0059, "vega": 0.1641, "theta": -0.1925, "rho": 0.023, "theo": 1.9958, "change": -2.52, "open": 3.2, "high": 3.2, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-09-28T15:53:17", "percent_change": -56.0, "prev_day_close": 4.5}, {"option": "TSLA261016P00402500", "bid": 44.15, "bid_size": 34.0, "ask": 47.95, "ask_size": 18.0, "iv": 0.4009, "open_interest": 2.0, "volume": 1.0, "delta": -0.8863, "gamma": 0.0062, "vega": 0.1535, "theta": -0.1941, "rho": -0.1006, "theo": 46.4931, "change": 10.28, "open": 44.98, "high": 44.98, "low": 44.98, "tick": "up", "last_trade_price": 44.98, "last_trade_time": "2026-09-28T14:32:19", "percent_change": 29.6254, "prev_day_close": 34.7000007629394}, {"option": "TSLA261016C00405000", "bid": 1.78, "bid_size": 1.0, "ask": 1.82, "ask_size": 24.0, "iv": 0.4362, "open_interest": 2230.0, "volume": 514.0, "delta": 0.1134, "gamma": 0.0055, "vega": 0.1539, "theta": -0.1813, "rho": 0.0209, "theo": 1.7965, "change": -2.3, "open": 3.35, "high": 3.45, "low": 1.77, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-28T15:59:02", "percent_change": -56.0976, "prev_day_close": 4.10000014305115}, {"option": "TSLA261016P00405000", "bid": 48.0, "bid_size": 18.0, "ask": 49.55, "ask_size": 18.0, "iv": 0.4335, "open_interest": 366.0, "volume": 5.0, "delta": -0.8974, "gamma": 0.0058, "vega": 0.1426, "theta": -0.1829, "rho": -0.1008, "theo": 48.809, "change": 8.585, "open": 45.41, "high": 45.41, "low": 45.41, "tick": "up", "last_trade_price": 45.41, "last_trade_time": "2026-09-28T12:34:21", "percent_change": 23.313, "prev_day_close": 36.8249988555908}, {"option": "TSLA261016C00410000", "bid": 1.44, "bid_size": 13.0, "ask": 1.48, "ask_size": 42.0, "iv": 0.4425, "open_interest": 5297.0, "volume": 1479.0, "delta": 0.0946, "gamma": 0.0048, "vega": 0.1351, "theta": -0.1608, "rho": 0.0175, "theo": 1.4647, "change": -1.84, "open": 2.75, "high": 3.0, "low": 1.43, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-09-28T15:59:57", "percent_change": -55.7576, "prev_day_close": 3.29999995231628}, {"option": "TSLA261016P00410000", "bid": 52.5, "bid_size": 42.0, "ask": 53.8, "ask_size": 32.0, "iv": 0.4087, "open_interest": 1606.0, "volume": 71.0, "delta": -0.917, "gamma": 0.005, "vega": 0.1209, "theta": -0.1625, "rho": -0.0915, "theo": 53.5108, "change": 12.025, "open": 50.25, "high": 53.18, "low": 49.76, "tick": "down", "last_trade_price": 53.15, "last_trade_time": "2026-09-28T15:55:15", "percent_change": 29.2401, "prev_day_close": 41.125}, {"option": "TSLA261016C00415000", "bid": 1.18, "bid_size": 39.0, "ask": 1.22, "ask_size": 26.0, "iv": 0.45, "open_interest": 2994.0, "volume": 736.0, "delta": 0.0794, "gamma": 0.0041, "vega": 0.1186, "theta": -0.1427, "rho": 0.0146, "theo": 1.2056, "change": -1.51, "open": 2.21, "high": 2.47, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-09-28T15:59:23", "percent_change": -55.9259, "prev_day_close": 2.70000004768372}, {"option": "TSLA261016P00415000", "bid": 55.8, "bid_size": 28.0, "ask": 60.65, "ask_size": 28.0, "iv": 0.4446, "open_interest": 792.0, "volume": 2.0, "delta": -0.9328, "gamma": 0.0044, "vega": 0.1048, "theta": -0.1444, "rho": -0.0847, "theo": 58.2819, "change": 11.745, "open": 57.75, "high": 57.75, "low": 57.47, "tick": "down", "last_trade_price": 57.47, "last_trade_time": "2026-09-28T15:21:54", "percent_change": 25.6862, "prev_day_close": 45.7250003814697}, {"option": "TSLA261016C00420000", "bid": 0.98, "bid_size": 25.0, "ask": 1.01, "ask_size": 79.0, "iv": 0.4581, "open_interest": 12176.0, "volume": 3141.0, "delta": 0.067, "gamma": 0.0035, "vega": 0.1043, "theta": -0.1272, "rho": 0.0124, "theo": 1.0037, "change": -1.21, "open": 1.79, "high": 1.91, "low": 0.97, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-28T15:59:57", "percent_change": -55.0, "prev_day_close": 2.20000004768372}, {"option": "TSLA261016P00420000", "bid": 62.2, "bid_size": 77.0, "ask": 63.65, "ask_size": 80.0, "iv": 0.4339, "open_interest": 2274.0, "volume": 404.0, "delta": -0.9459, "gamma": 0.0038, "vega": 0.0856, "theta": -0.1289, "rho": -0.077, "theo": 63.1152, "change": 13.4, "open": 52.9, "high": 63.45, "low": 52.9, "tick": "up", "last_trade_price": 63.45, "last_trade_time": "2026-09-28T15:52:55", "percent_change": 26.7732, "prev_day_close": 50.0499992370606}, {"option": "TSLA261016C00425000", "bid": 0.82, "bid_size": 47.0, "ask": 0.86, "ask_size": 65.0, "iv": 0.4676, "open_interest": 4807.0, "volume": 1496.0, "delta": 0.057, "gamma": 0.0031, "vega": 0.092, "theta": -0.1138, "rho": 0.0105, "theo": 0.8456, "change": -0.935, "open": 1.44, "high": 1.63, "low": 0.83, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-28T15:57:21", "percent_change": -52.381, "prev_day_close": 1.7849999666214}, {"option": "TSLA261016P00425000", "bid": 65.75, "bid_size": 40.0, "ask": 68.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 1057.0, "volume": 3.0, "delta": -0.9563, "gamma": 0.0033, "vega": 0.0748, "theta": -0.1153, "rho": -0.0766, "theo": 67.9867, "change": 8.625, "open": 65.25, "high": 65.25, "low": 63.55, "tick": "down", "last_trade_price": 63.55, "last_trade_time": "2026-09-28T12:26:33", "percent_change": 15.7032, "prev_day_close": 54.9250011444092}, {"option": "TSLA261016C00430000", "bid": 0.7, "bid_size": 66.0, "ask": 0.73, "ask_size": 60.0, "iv": 0.4773, "open_interest": 9123.0, "volume": 1071.0, "delta": 0.0489, "gamma": 0.0026, "vega": 0.0815, "theta": -0.1025, "rho": 0.009, "theo": 0.7213, "change": -0.735, "open": 1.22, "high": 1.24, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-28T15:59:26", "percent_change": -50.5155, "prev_day_close": 1.45500004291534}, {"option": "TSLA261016P00430000", "bid": 71.3, "bid_size": 50.0, "ask": 74.0, "ask_size": 46.0, "iv": 0.0, "open_interest": 556.0, "volume": 11.0, "delta": -0.965, "gamma": 0.003, "vega": 0.058, "theta": -0.1027, "rho": -0.0585, "theo": 72.8941, "change": 11.595, "open": 70.05, "high": 71.25, "low": 70.05, "tick": "down", "last_trade_price": 70.97, "last_trade_time": "2026-09-28T13:37:27", "percent_change": 19.5284, "prev_day_close": 59.375}, {"option": "TSLA261016C00435000", "bid": 0.6, "bid_size": 31.0, "ask": 0.63, "ask_size": 72.0, "iv": 0.4874, "open_interest": 2817.0, "volume": 236.0, "delta": 0.0424, "gamma": 0.0023, "vega": 0.0727, "theta": -0.0929, "rho": 0.0078, "theo": 0.6224, "change": -0.57, "open": 0.99, "high": 0.99, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-09-28T15:59:01", "percent_change": -47.8992, "prev_day_close": 1.18999999761581}, {"option": "TSLA261016P00435000", "bid": 76.35, "bid_size": 55.0, "ask": 78.7, "ask_size": 89.0, "iv": 0.0, "open_interest": 1230.0, "volume": 10.0, "delta": -0.9719, "gamma": 0.0026, "vega": 0.0506, "theta": -0.0909, "rho": -0.0585, "theo": 77.8248, "change": 12.145, "open": 75.13, "high": 76.15, "low": 75.13, "tick": "down", "last_trade_price": 75.87, "last_trade_time": "2026-09-28T13:37:27", "percent_change": 19.0585, "prev_day_close": 63.7249984741211}, {"option": "TSLA261016C00440000", "bid": 0.53, "bid_size": 11.0, "ask": 0.56, "ask_size": 95.0, "iv": 0.4996, "open_interest": 4284.0, "volume": 498.0, "delta": 0.037, "gamma": 0.002, "vega": 0.065, "theta": -0.0846, "rho": 0.0068, "theo": 0.5429, "change": -0.45, "open": 0.81, "high": 0.85, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-28T15:58:26", "percent_change": -45.9184, "prev_day_close": 0.980000019073486}, {"option": "TSLA261016P00440000", "bid": 81.05, "bid_size": 33.0, "ask": 83.95, "ask_size": 23.0, "iv": 0.0, "open_interest": 349.0, "volume": 12.0, "delta": -0.9777, "gamma": 0.0023, "vega": 0.0434, "theta": -0.0835, "rho": -0.0487, "theo": 82.771, "change": 12.415, "open": 79.91, "high": 80.69, "low": 78.33, "tick": "up", "last_trade_price": 80.69, "last_trade_time": "2026-09-28T13:38:01", "percent_change": 18.1838, "prev_day_close": 68.2750015258789}, {"option": "TSLA261016C00445000", "bid": 0.47, "bid_size": 5.0, "ask": 0.49, "ask_size": 65.0, "iv": 0.5108, "open_interest": 2276.0, "volume": 167.0, "delta": 0.0325, "gamma": 0.0018, "vega": 0.0585, "theta": -0.0776, "rho": 0.006, "theo": 0.4783, "change": -0.32, "open": 0.66, "high": 0.66, "low": 0.48, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-09-28T15:37:14", "percent_change": -39.5062, "prev_day_close": 0.810000002384186}, {"option": "TSLA261016P00445000", "bid": 86.0, "bid_size": 6.0, "ask": 88.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 217.0, "volume": 10.0, "delta": -0.9825, "gamma": 0.002, "vega": 0.0302, "theta": -0.0758, "rho": -0.0345, "theo": 87.7364, "change": 12.56, "open": 85.66, "high": 85.66, "low": 85.66, "tick": "up", "last_trade_price": 85.66, "last_trade_time": "2026-09-28T13:38:01", "percent_change": 17.1819, "prev_day_close": 73.1000022888184}, {"option": "TSLA261016C00450000", "bid": 0.41, "bid_size": 51.0, "ask": 0.43, "ask_size": 1.0, "iv": 0.5208, "open_interest": 9688.0, "volume": 1663.0, "delta": 0.0288, "gamma": 0.0016, "vega": 0.053, "theta": -0.0714, "rho": 0.0053, "theo": 0.4248, "change": -0.26, "open": 0.56, "high": 0.64, "low": 0.4, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-28T15:59:24", "percent_change": -38.2353, "prev_day_close": 0.680000007152557}, {"option": "TSLA261016P00450000", "bid": 91.5, "bid_size": 25.0, "ask": 93.25, "ask_size": 19.0, "iv": 0.0, "open_interest": 3107.0, "volume": 264.0, "delta": -0.9863, "gamma": 0.0018, "vega": 0.0259, "theta": -0.0677, "rho": -0.0344, "theo": 92.7102, "change": 13.595, "open": 88.0, "high": 91.97, "low": 88.0, "tick": "up", "last_trade_price": 91.97, "last_trade_time": "2026-09-28T15:28:06", "percent_change": 17.3461, "prev_day_close": 78.375}, {"option": "TSLA261016C00455000", "bid": 0.37, "bid_size": 66.0, "ask": 0.4, "ask_size": 114.0, "iv": 0.5345, "open_interest": 3138.0, "volume": 561.0, "delta": 0.0257, "gamma": 0.0014, "vega": 0.0481, "theta": -0.0662, "rho": 0.0047, "theo": 0.381, "change": -0.17, "open": 0.46, "high": 0.46, "low": 0.37, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-28T15:55:02", "percent_change": -29.8246, "prev_day_close": 0.569999992847443}, {"option": "TSLA261016P00455000", "bid": 95.1, "bid_size": 1.0, "ask": 100.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0016, "vega": 0.0236, "theta": -0.0606, "rho": -0.0348, "theo": 97.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.79, "last_trade_time": "2026-09-15T14:49:44", "percent_change": 0.0, "prev_day_close": 83.2250022888184}, {"option": "TSLA261016C00460000", "bid": 0.33, "bid_size": 69.0, "ask": 0.36, "ask_size": 75.0, "iv": 0.5455, "open_interest": 6607.0, "volume": 506.0, "delta": 0.023, "gamma": 0.0012, "vega": 0.0438, "theta": -0.0615, "rho": 0.0042, "theo": 0.3431, "change": -0.115, "open": 0.41, "high": 0.42, "low": 0.3, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-28T15:45:09", "percent_change": -23.7113, "prev_day_close": 0.484999999403954}, {"option": "TSLA261016P00460000", "bid": 100.1, "bid_size": 5.0, "ask": 105.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 506.0, "volume": 1.0, "delta": -0.9919, "gamma": 0.0013, "vega": 0.0167, "theta": -0.0604, "rho": -0.0147, "theo": 102.6739, "change": 11.775, "open": 100.6, "high": 100.6, "low": 100.6, "tick": "up", "last_trade_price": 100.6, "last_trade_time": "2026-09-28T13:50:15", "percent_change": 13.2564, "prev_day_close": 88.8250007629394}, {"option": "TSLA261016C00465000", "bid": 0.3, "bid_size": 70.0, "ask": 0.33, "ask_size": 65.0, "iv": 0.5576, "open_interest": 3624.0, "volume": 91.0, "delta": 0.0207, "gamma": 0.0011, "vega": 0.0402, "theta": -0.0573, "rho": 0.0038, "theo": 0.3107, "change": -0.06, "open": 0.35, "high": 0.37, "low": 0.28, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-28T14:50:34", "percent_change": -14.2857, "prev_day_close": 0.420000001788139}, {"option": "TSLA261016P00465000", "bid": 105.1, "bid_size": 1.0, "ask": 110.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.001, "vega": 0.0086, "theta": -0.059, "rho": -0.01, "theo": 107.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.1, "last_trade_time": "2026-09-09T10:45:07", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "TSLA261016C00470000", "bid": 0.28, "bid_size": 38.0, "ask": 0.3, "ask_size": 89.0, "iv": 0.5699, "open_interest": 2121.0, "volume": 177.0, "delta": 0.0188, "gamma": 0.001, "vega": 0.0369, "theta": -0.0535, "rho": 0.0034, "theo": 0.2827, "change": -0.07, "open": 0.31, "high": 0.35, "low": 0.24, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-28T15:58:04", "percent_change": -19.4444, "prev_day_close": 0.359999999403954}, {"option": "TSLA261016P00470000", "bid": 110.1, "bid_size": 1.0, "ask": 114.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0008, "vega": 0.0069, "theta": -0.0565, "rho": -0.0101, "theo": 112.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.65, "last_trade_time": "2026-09-25T09:55:20", "percent_change": 0.0, "prev_day_close": 98.6499977111816}, {"option": "TSLA261016C00475000", "bid": 0.25, "bid_size": 53.0, "ask": 0.28, "ask_size": 66.0, "iv": 0.5812, "open_interest": 2552.0, "volume": 671.0, "delta": 0.017, "gamma": 0.0009, "vega": 0.0339, "theta": -0.0501, "rho": 0.0031, "theo": 0.2585, "change": -0.01, "open": 0.27, "high": 0.33, "low": 0.22, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-09-28T14:22:21", "percent_change": -3.125, "prev_day_close": 0.320000007748604}, {"option": "TSLA261016P00475000", "bid": 115.1, "bid_size": 10.0, "ask": 119.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0006, "vega": 0.0064, "theta": -0.0543, "rho": -0.0101, "theo": 117.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.7, "last_trade_time": "2026-09-23T15:43:03", "percent_change": 0.0, "prev_day_close": 103.399997711182}, {"option": "TSLA261016C00480000", "bid": 0.23, "bid_size": 101.0, "ask": 0.25, "ask_size": 43.0, "iv": 0.5913, "open_interest": 2086.0, "volume": 3674.0, "delta": 0.0156, "gamma": 0.0008, "vega": 0.0313, "theta": -0.0471, "rho": 0.0028, "theo": 0.2374, "change": -0.02, "open": 0.23, "high": 0.3, "low": 0.2, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T15:48:07", "percent_change": -7.14286, "prev_day_close": 0.280000001192093}, {"option": "TSLA261016P00480000", "bid": 120.1, "bid_size": 1.0, "ask": 124.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0005, "vega": 0.006, "theta": -0.0524, "rho": -0.0102, "theo": 122.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.5, "last_trade_time": "2026-09-21T11:49:57", "percent_change": 0.0, "prev_day_close": 108.424999237061}, {"option": "TSLA261016C00485000", "bid": 0.21, "bid_size": 138.0, "ask": 0.24, "ask_size": 102.0, "iv": 0.6038, "open_interest": 631.0, "volume": 2045.0, "delta": 0.0142, "gamma": 0.0008, "vega": 0.0291, "theta": -0.0444, "rho": 0.0026, "theo": 0.2188, "change": 0.01, "open": 0.22, "high": 0.27, "low": 0.19, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T15:00:10", "percent_change": 4.0, "prev_day_close": 0.249999992549419}, {"option": "TSLA261016P00485000", "bid": 125.1, "bid_size": 1.0, "ask": 130.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0517, "rho": 0.0, "theo": 127.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-08-31T15:01:16", "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "TSLA261016C00490000", "bid": 0.19, "bid_size": 53.0, "ask": 0.22, "ask_size": 101.0, "iv": 0.6156, "open_interest": 769.0, "volume": 1079.0, "delta": 0.0131, "gamma": 0.0007, "vega": 0.027, "theta": -0.0419, "rho": 0.0024, "theo": 0.2024, "change": -0.03, "open": 0.2, "high": 0.26, "low": 0.17, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T15:37:06", "percent_change": -13.0435, "prev_day_close": 0.229999996721745}, {"option": "TSLA261016P00490000", "bid": 130.15, "bid_size": 1.0, "ask": 135.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0533, "rho": 0.0, "theo": 132.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.0, "last_trade_time": "2026-09-04T15:21:41", "percent_change": 0.0, "prev_day_close": 117.575000762939}, {"option": "TSLA261016C00495000", "bid": 0.18, "bid_size": 41.0, "ask": 0.2, "ask_size": 43.0, "iv": 0.6246, "open_interest": 4361.0, "volume": 1054.0, "delta": 0.0121, "gamma": 0.0006, "vega": 0.0252, "theta": -0.0396, "rho": 0.0022, "theo": 0.1878, "change": -0.02, "open": 0.2, "high": 0.23, "low": 0.16, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-28T15:54:56", "percent_change": -9.52381, "prev_day_close": 0.21000000089407}, {"option": "TSLA261016P00495000", "bid": 135.15, "bid_size": 1.0, "ask": 140.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 137.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.76, "last_trade_time": "2026-07-28T10:58:16", "percent_change": 0.0, "prev_day_close": 123.649997711182}, {"option": "TSLA261016C00500000", "bid": 0.17, "bid_size": 120.0, "ask": 0.19, "ask_size": 124.0, "iv": 0.6367, "open_interest": 13342.0, "volume": 6421.0, "delta": 0.0112, "gamma": 0.0006, "vega": 0.0235, "theta": -0.0376, "rho": 0.002, "theo": 0.175, "change": -0.015, "open": 0.19, "high": 0.22, "low": 0.13, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-28T15:53:45", "percent_change": -7.69231, "prev_day_close": 0.195000000298023}, {"option": "TSLA261016P00500000", "bid": 140.1, "bid_size": 1.0, "ask": 144.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 142.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.07, "last_trade_time": "2026-09-23T15:35:15", "percent_change": 0.0, "prev_day_close": 128.375}, {"option": "TSLA261016C00505000", "bid": 0.15, "bid_size": 13.0, "ask": 0.18, "ask_size": 264.0, "iv": 0.6463, "open_interest": 467.0, "volume": 8.0, "delta": 0.0103, "gamma": 0.0005, "vega": 0.022, "theta": -0.0357, "rho": 0.0019, "theo": 0.1633, "change": -0.045, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-28T10:28:40", "percent_change": -24.3243, "prev_day_close": 0.185000002384186}, {"option": "TSLA261016P00505000", "bid": 145.1, "bid_size": 1.0, "ask": 149.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 147.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.75, "last_trade_time": "2026-07-23T14:18:07", "percent_change": 0.0, "prev_day_close": 133.400001525879}, {"option": "TSLA261016C00510000", "bid": 0.14, "bid_size": 53.0, "ask": 0.17, "ask_size": 67.0, "iv": 0.6573, "open_interest": 3307.0, "volume": 42.0, "delta": 0.0096, "gamma": 0.0005, "vega": 0.0206, "theta": -0.034, "rho": 0.0017, "theo": 0.1529, "change": 0.005, "open": 0.13, "high": 0.19, "low": 0.13, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-28T15:04:36", "percent_change": 3.0303, "prev_day_close": 0.165000006556511}, {"option": "TSLA261016P00510000", "bid": 150.1, "bid_size": 1.0, "ask": 154.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 152.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.3, "last_trade_time": "2026-08-12T11:05:45", "percent_change": 0.0, "prev_day_close": 138.475006103516}, {"option": "TSLA261016C00515000", "bid": 0.13, "bid_size": 35.0, "ask": 0.16, "ask_size": 55.0, "iv": 0.6676, "open_interest": 1826.0, "volume": 6.0, "delta": 0.009, "gamma": 0.0004, "vega": 0.0194, "theta": -0.0324, "rho": 0.0016, "theo": 0.1435, "change": 0.0, "open": 0.13, "high": 0.15, "low": 0.13, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T11:42:39", "percent_change": 9.93411e-07, "prev_day_close": 0.149999998509884}, {"option": "TSLA261016P00515000", "bid": 155.1, "bid_size": 10.0, "ask": 159.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 157.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.73, "last_trade_time": "2026-07-17T12:28:20", "percent_change": 0.0, "prev_day_close": 143.300003051758}, {"option": "TSLA261016C00520000", "bid": 0.13, "bid_size": 22.0, "ask": 0.15, "ask_size": 28.0, "iv": 0.6802, "open_interest": 5291.0, "volume": 415.0, "delta": 0.0084, "gamma": 0.0004, "vega": 0.0182, "theta": -0.0309, "rho": 0.0015, "theo": 0.135, "change": 0.02, "open": 0.12, "high": 0.16, "low": 0.12, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-28T14:01:10", "percent_change": 14.2857, "prev_day_close": 0.140000000596046}, {"option": "TSLA261016P00520000", "bid": 160.1, "bid_size": 1.0, "ask": 164.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 162.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.31, "last_trade_time": "2026-07-23T13:25:23", "percent_change": 0.0, "prev_day_close": 148.450004577637}, {"option": "TSLA261016C00525000", "bid": 0.12, "bid_size": 31.0, "ask": 0.14, "ask_size": 23.0, "iv": 0.6894, "open_interest": 3280.0, "volume": 18.0, "delta": 0.0078, "gamma": 0.0004, "vega": 0.0172, "theta": -0.0295, "rho": 0.0014, "theo": 0.1272, "change": -0.015, "open": 0.11, "high": 0.12, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T10:44:26", "percent_change": -11.1111, "prev_day_close": 0.135000001639128}, {"option": "TSLA261016P00525000", "bid": 165.1, "bid_size": 1.0, "ask": 169.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 167.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.15, "last_trade_time": "2026-07-10T13:51:37", "percent_change": 0.0, "prev_day_close": 153.549995422363}, {"option": "TSLA261016C00530000", "bid": 0.11, "bid_size": 41.0, "ask": 0.13, "ask_size": 40.0, "iv": 0.6979, "open_interest": 1338.0, "volume": 4.0, "delta": 0.0073, "gamma": 0.0004, "vega": 0.0162, "theta": -0.0283, "rho": 0.0013, "theo": 0.1201, "change": 0.0, "open": 0.1, "high": 0.13, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T15:51:37", "percent_change": 8.0237e-07, "prev_day_close": 0.129999998956919}, {"option": "TSLA261016P00530000", "bid": 170.1, "bid_size": 1.0, "ask": 174.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 172.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.98, "last_trade_time": "2026-07-23T14:29:46", "percent_change": 0.0, "prev_day_close": 158.474998474121}, {"option": "TSLA261016C00535000", "bid": 0.1, "bid_size": 15.0, "ask": 0.13, "ask_size": 34.0, "iv": 0.7091, "open_interest": 351.0, "volume": 15.0, "delta": 0.0069, "gamma": 0.0003, "vega": 0.0154, "theta": -0.0271, "rho": 0.0012, "theo": 0.1137, "change": 0.01, "open": 0.11, "high": 0.13, "low": 0.11, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T12:23:10", "percent_change": 8.33334, "prev_day_close": 0.119999997317791}, {"option": "TSLA261016P00535000", "bid": 175.1, "bid_size": 1.0, "ask": 179.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 177.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.33, "last_trade_time": "2026-06-10T10:53:04", "percent_change": 0.0, "prev_day_close": 163.224998474121}, {"option": "TSLA261016C00540000", "bid": 0.1, "bid_size": 28.0, "ask": 0.12, "ask_size": 27.0, "iv": 0.7199, "open_interest": 1521.0, "volume": 21.0, "delta": 0.0065, "gamma": 0.0003, "vega": 0.0145, "theta": -0.026, "rho": 0.0012, "theo": 0.1077, "change": 0.015, "open": 0.11, "high": 0.13, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T13:53:40", "percent_change": 13.0435, "prev_day_close": 0.114999998360872}, {"option": "TSLA261016P00540000", "bid": 180.1, "bid_size": 1.0, "ask": 185.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 182.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.35, "last_trade_time": "2026-06-23T15:37:02", "percent_change": 0.0, "prev_day_close": 168.150001525879}, {"option": "TSLA261016C00545000", "bid": 0.09, "bid_size": 27.0, "ask": 0.11, "ask_size": 28.0, "iv": 0.7265, "open_interest": 916.0, "volume": 10.0, "delta": 0.0061, "gamma": 0.0003, "vega": 0.0138, "theta": -0.025, "rho": 0.0011, "theo": 0.1023, "change": -0.02, "open": 0.09, "high": 0.1, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T10:22:04", "percent_change": -18.1818, "prev_day_close": 0.109999999403954}, {"option": "TSLA261016P00545000", "bid": 185.1, "bid_size": 1.0, "ask": 190.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 187.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.36, "last_trade_time": "2026-07-23T14:42:49", "percent_change": 0.0, "prev_day_close": 173.375}, {"option": "TSLA261016C00550000", "bid": 0.08, "bid_size": 53.0, "ask": 0.11, "ask_size": 63.0, "iv": 0.7362, "open_interest": 5528.0, "volume": 105.0, "delta": 0.0058, "gamma": 0.0003, "vega": 0.0131, "theta": -0.024, "rho": 0.001, "theo": 0.0972, "change": 0.005, "open": 0.11, "high": 0.12, "low": 0.07, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-28T14:19:50", "percent_change": 4.7619, "prev_day_close": 0.105000000447035}, {"option": "TSLA261016P00550000", "bid": 190.1, "bid_size": 1.0, "ask": 195.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 192.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.79, "last_trade_time": "2026-09-03T11:03:36", "percent_change": 0.0, "prev_day_close": 178.275001525879}, {"option": "TSLA261016C00555000", "bid": 0.08, "bid_size": 45.0, "ask": 0.1, "ask_size": 36.0, "iv": 0.7456, "open_interest": 732.0, "volume": 44.0, "delta": 0.0055, "gamma": 0.0003, "vega": 0.0125, "theta": -0.0231, "rho": 0.001, "theo": 0.0925, "change": 0.0, "open": 0.08, "high": 0.11, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T15:05:23", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "TSLA261016P00555000", "bid": 195.1, "bid_size": 1.0, "ask": 199.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 197.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.224998474121}, {"option": "TSLA261016C00560000", "bid": 0.07, "bid_size": 30.0, "ask": 0.1, "ask_size": 39.0, "iv": 0.7545, "open_interest": 2213.0, "volume": 8.0, "delta": 0.0052, "gamma": 0.0002, "vega": 0.0119, "theta": -0.0222, "rho": 0.0009, "theo": 0.0881, "change": 0.005, "open": 0.07, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T13:41:33", "percent_change": 5.26315, "prev_day_close": 0.0950000025331974}, {"option": "TSLA261016P00560000", "bid": 200.1, "bid_size": 1.0, "ask": 205.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 202.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.2, "last_trade_time": "2026-07-23T14:42:49", "percent_change": 0.0, "prev_day_close": 188.0}, {"option": "TSLA261016C00570000", "bid": 0.06, "bid_size": 41.0, "ask": 0.09, "ask_size": 19.0, "iv": 0.7709, "open_interest": 1635.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0002, "vega": 0.0108, "theta": -0.0207, "rho": 0.0008, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T14:00:55", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "TSLA261016P00570000", "bid": 210.1, "bid_size": 1.0, "ask": 215.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 212.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.75, "last_trade_time": "2026-07-23T14:42:49", "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "TSLA261016C00580000", "bid": 0.06, "bid_size": 33.0, "ask": 0.08, "ask_size": 33.0, "iv": 0.7908, "open_interest": 4132.0, "volume": 6.0, "delta": 0.0042, "gamma": 0.0002, "vega": 0.0098, "theta": -0.0193, "rho": 0.0007, "theo": 0.0734, "change": 0.005, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T13:48:35", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "TSLA261016P00580000", "bid": 220.1, "bid_size": 1.0, "ask": 225.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 222.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.55, "last_trade_time": "2026-07-16T13:37:33", "percent_change": 0.0, "prev_day_close": 208.400001525879}, {"option": "TSLA261016C00590000", "bid": 0.05, "bid_size": 16.0, "ask": 0.07, "ask_size": 39.0, "iv": 0.8034, "open_interest": 969.0, "volume": 10.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.009, "theta": -0.018, "rho": 0.0007, "theo": 0.0674, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-28T14:36:02", "percent_change": 2.23517e-06, "prev_day_close": 0.0699999984353781}, {"option": "TSLA261016P00590000", "bid": 230.1, "bid_size": 1.0, "ask": 235.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 232.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.23, "last_trade_time": "2026-07-13T14:16:19", "percent_change": 0.0, "prev_day_close": 218.525001525879}, {"option": "TSLA261016C00600000", "bid": 0.04, "bid_size": 28.0, "ask": 0.07, "ask_size": 9.0, "iv": 0.8206, "open_interest": 7301.0, "volume": 140.0, "delta": 0.0035, "gamma": 0.0002, "vega": 0.0083, "theta": -0.0168, "rho": 0.0006, "theo": 0.062, "change": -0.01, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T15:05:26", "percent_change": -16.6667, "prev_day_close": 0.0600000005215406}, {"option": "TSLA261016P00600000", "bid": 240.1, "bid_size": 1.0, "ask": 245.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 242.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.78, "last_trade_time": "2026-07-30T12:48:35", "percent_change": 0.0, "prev_day_close": 228.275001525879}, {"option": "TSLA261016C00610000", "bid": 0.04, "bid_size": 8.0, "ask": 0.06, "ask_size": 8.0, "iv": 0.8364, "open_interest": 1406.0, "volume": 1.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0158, "rho": 0.0006, "theo": 0.0573, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T09:30:42", "percent_change": -16.6667, "prev_day_close": 0.0600000005215406}, {"option": "TSLA261016P00610000", "bid": 250.1, "bid_size": 1.0, "ask": 255.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 252.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.025001525879}, {"option": "TSLA261016C00620000", "bid": 0.03, "bid_size": 9.0, "ask": 0.06, "ask_size": 9.0, "iv": 0.8509, "open_interest": 359.0, "volume": 5.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0148, "rho": 0.0005, "theo": 0.053, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T15:01:59", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "TSLA261016P00620000", "bid": 260.1, "bid_size": 1.0, "ask": 265.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 262.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.949996948242}, {"option": "TSLA261016C00630000", "bid": 0.03, "bid_size": 19.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.8637, "open_interest": 1555.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0065, "theta": -0.014, "rho": 0.0005, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T13:36:29", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "TSLA261016P00630000", "bid": 270.1, "bid_size": 1.0, "ask": 275.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 272.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.950004577637}, {"option": "TSLA261016C00640000", "bid": 0.02, "bid_size": 9.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.875, "open_interest": 354.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0132, "rho": 0.0004, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-23T09:43:36", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "TSLA261016P00640000", "bid": 280.05, "bid_size": 1.0, "ask": 285.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 282.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.224990844727}, {"option": "TSLA261016C00650000", "bid": 0.03, "bid_size": 15.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.9061, "open_interest": 1199.0, "volume": 10.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0124, "rho": 0.0004, "theo": 0.0427, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T12:35:14", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "TSLA261016P00650000", "bid": 290.05, "bid_size": 1.0, "ask": 295.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 292.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.23, "last_trade_time": "2026-05-11T09:30:37", "percent_change": 0.0, "prev_day_close": 277.949996948242}, {"option": "TSLA261016C00660000", "bid": 0.02, "bid_size": 8.0, "ask": 0.04, "ask_size": 8.0, "iv": 0.9047, "open_interest": 289.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0117, "rho": 0.0004, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T14:46:33", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TSLA261016P00660000", "bid": 300.05, "bid_size": 1.0, "ask": 305.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 302.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 354.17, "last_trade_time": "2026-07-30T10:52:26", "percent_change": 0.0, "prev_day_close": 287.850006103516}, {"option": "TSLA261016C00670000", "bid": 0.02, "bid_size": 18.0, "ask": 0.04, "ask_size": 9.0, "iv": 0.9245, "open_interest": 1358.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0111, "rho": 0.0003, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T10:47:06", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "TSLA261016P00670000", "bid": 310.05, "bid_size": 1.0, "ask": 315.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 312.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.024993896484}, {"option": "TSLA261016C00680000", "bid": 0.01, "bid_size": 10.0, "ask": 0.04, "ask_size": 9.0, "iv": 0.9302, "open_interest": 1648.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0105, "rho": 0.0003, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T14:44:11", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "TSLA261016P00680000", "bid": 320.05, "bid_size": 1.0, "ask": 325.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 322.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.0}, {"option": "TSLA261016C00690000", "bid": 0.01, "bid_size": 9.0, "ask": 0.04, "ask_size": 10.0, "iv": 0.9491, "open_interest": 499.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0043, "theta": -0.01, "rho": 0.0003, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T14:18:54", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "TSLA261016P00690000", "bid": 330.05, "bid_size": 1.0, "ask": 335.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 332.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.0}, {"option": "TSLA261016C00700000", "bid": 0.01, "bid_size": 8.0, "ask": 0.03, "ask_size": 140.0, "iv": 0.951, "open_interest": 1696.0, "volume": 6.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.004, "theta": -0.0094, "rho": 0.0003, "theo": 0.0305, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T12:37:58", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "TSLA261016P00700000", "bid": 340.05, "bid_size": 1.0, "ask": 345.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 342.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.974990844727}, {"option": "TSLA261016C00710000", "bid": 0.01, "bid_size": 8.0, "ask": 0.03, "ask_size": 9.0, "iv": 0.9691, "open_interest": 396.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0038, "theta": -0.009, "rho": 0.0002, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T12:51:28", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261016P00710000", "bid": 350.05, "bid_size": 1.0, "ask": 355.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 352.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.100006103516}, {"option": "TSLA261016C00720000", "bid": 0.01, "bid_size": 8.0, "ask": 0.03, "ask_size": 9.0, "iv": 0.9868, "open_interest": 442.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0085, "rho": 0.0002, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-23T10:47:26", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261016P00720000", "bid": 360.05, "bid_size": 1.0, "ask": 365.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 362.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 348.0}, {"option": "TSLA261016C00730000", "bid": 0.01, "bid_size": 10.0, "ask": 0.03, "ask_size": 9.0, "iv": 1.0043, "open_interest": 242.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0033, "theta": -0.0081, "rho": 0.0002, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-24T15:26:55", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261016P00730000", "bid": 370.05, "bid_size": 1.0, "ask": 375.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 372.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 305.8, "last_trade_time": "2026-05-21T09:34:30", "percent_change": 0.0, "prev_day_close": 357.849990844727}, {"option": "TSLA261016C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 9.0, "iv": 0.9999, "open_interest": 77.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0031, "theta": -0.0077, "rho": 0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T13:07:13", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261016P00740000", "bid": 380.05, "bid_size": 1.0, "ask": 385.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 382.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 368.199996948242}, {"option": "TSLA261016C00750000", "bid": 0.01, "bid_size": 50.0, "ask": 0.03, "ask_size": 9.0, "iv": 1.0385, "open_interest": 853.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0029, "theta": -0.0074, "rho": 0.0002, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T10:04:51", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261016P00750000", "bid": 390.05, "bid_size": 1.0, "ask": 395.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 392.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.62, "last_trade_time": "2026-05-19T09:33:31", "percent_change": 0.0, "prev_day_close": 378.0}, {"option": "TSLA261016C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 1.0329, "open_interest": 328.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0028, "theta": -0.007, "rho": 0.0002, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T12:58:24", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261016P00760000", "bid": 400.05, "bid_size": 1.0, "ask": 405.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 402.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.974990844727}, {"option": "TSLA261016C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.0193, "open_interest": 286.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0026, "theta": -0.0067, "rho": 0.0002, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-11T11:32:21", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261016P00770000", "bid": 410.05, "bid_size": 1.0, "ask": 415.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 412.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 397.925003051758}, {"option": "TSLA261016C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.0349, "open_interest": 144.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0025, "theta": -0.0064, "rho": 0.0002, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-08T12:44:36", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TSLA261016P00780000", "bid": 420.05, "bid_size": 1.0, "ask": 425.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 422.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 408.175003051758}, {"option": "TSLA261016C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.0502, "open_interest": 45.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0024, "theta": -0.0061, "rho": 0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-11T12:53:51", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261016P00790000", "bid": 430.05, "bid_size": 1.0, "ask": 435.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 432.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 417.800003051758}, {"option": "TSLA261016C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 13.0, "iv": 1.0653, "open_interest": 4473.0, "volume": 18.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0022, "theta": -0.0058, "rho": 0.0001, "theo": 0.0172, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T13:02:03", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261016P00800000", "bid": 440.05, "bid_size": 1.0, "ask": 445.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 442.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 376.74, "last_trade_time": "2026-05-15T15:53:00", "percent_change": 0.0, "prev_day_close": 428.0}, {"option": "TSLA261016C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 6.0, "iv": 1.0802, "open_interest": 1007.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0021, "theta": -0.0056, "rho": 0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T13:47:41", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261016P00810000", "bid": 450.05, "bid_size": 1.0, "ask": 455.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 452.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 438.175003051758}, {"option": "TSLA261016C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 6.0, "iv": 1.0949, "open_interest": 1448.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.002, "theta": -0.0053, "rho": 0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T13:47:00", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261016P00820000", "bid": 460.05, "bid_size": 1.0, "ask": 465.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 462.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 448.099990844727}, {"option": "TSLA261016C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 6.0, "iv": 1.1094, "open_interest": 369.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0019, "theta": -0.0051, "rho": 0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:23:31", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261016P00830000", "bid": 470.05, "bid_size": 1.0, "ask": 475.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 472.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 457.950012207031}, {"option": "TSLA261016C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 6.0, "iv": 1.1236, "open_interest": 224.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0018, "theta": -0.0049, "rho": 0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:59:09", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261016P00840000", "bid": 480.05, "bid_size": 1.0, "ask": 485.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 482.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 468.100006103516}, {"option": "TSLA261016C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 6.0, "iv": 1.1378, "open_interest": 928.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0017, "theta": -0.0047, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-23T15:57:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261016P00850000", "bid": 490.05, "bid_size": 1.0, "ask": 495.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 492.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 478.099990844727}, {"option": "TSLA261016C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 6.0, "iv": 1.1517, "open_interest": 80.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0016, "theta": -0.0045, "rho": 0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-22T12:30:04", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261016P00860000", "bid": 500.05, "bid_size": 1.0, "ask": 505.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 502.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 487.75}, {"option": "TSLA261016C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 6.0, "iv": 1.1654, "open_interest": 712.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0016, "theta": -0.0043, "rho": 0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T11:22:48", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261016P00870000", "bid": 510.05, "bid_size": 1.0, "ask": 515.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 512.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 497.824996948242}, {"option": "TSLA261016C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 7.0, "iv": 1.1789, "open_interest": 781.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.0042, "rho": 0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-23T09:48:18", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261016P00880000", "bid": 520.05, "bid_size": 1.0, "ask": 525.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 522.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 507.799987792969}, {"option": "TSLA261016C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 7.0, "iv": 1.1923, "open_interest": 1484.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.004, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-23T15:52:50", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261016P00890000", "bid": 530.05, "bid_size": 1.0, "ask": 535.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 532.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 518.074981689453}, {"option": "TSLA261016C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.2055, "open_interest": 8570.0, "volume": 3.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.0038, "rho": 0.0001, "theo": 0.0106, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T10:39:08", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261016P00900000", "bid": 540.05, "bid_size": 1.0, "ask": 545.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 542.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 528.100006103516}, {"option": "TSLA261023C00050000", "bid": 304.25, "bid_size": 1.0, "ask": 311.5, "ask_size": 1.0, "iv": 3.5081, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0368, "theo": 307.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.149993896484}, {"option": "TSLA261023P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 2.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0035, "rho": -0.0001, "theo": 0.0144, "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": 0.00999999977648258}, {"option": "TSLA261023C00060000", "bid": 294.2, "bid_size": 1.0, "ask": 301.55, "ask_size": 1.0, "iv": 2.9596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0441, "theo": 297.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.225006103516}, {"option": "TSLA261023P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 2.0875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0041, "rho": -0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261023C00070000", "bid": 283.95, "bid_size": 1.0, "ask": 291.6, "ask_size": 1.0, "iv": 2.5616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0515, "theo": 287.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.175003051758}, {"option": "TSLA261023P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 9.0, "iv": 1.9677, "open_interest": 9.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0047, "rho": -0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T15:51:56", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261023C00080000", "bid": 274.3, "bid_size": 1.0, "ask": 281.6, "ask_size": 1.0, "iv": 2.5911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0588, "theo": 277.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.25}, {"option": "TSLA261023P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 8.0, "iv": 1.8089, "open_interest": 5.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0053, "rho": -0.0001, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-16T09:53:24", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TSLA261023C00090000", "bid": 264.6, "bid_size": 1.0, "ask": 271.65, "ask_size": 1.0, "iv": 2.4193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.0661, "theo": 267.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.325012207031}, {"option": "TSLA261023P00090000", "bid": 0.01, "bid_size": 8.0, "ask": 0.03, "ask_size": 15.0, "iv": 1.7077, "open_interest": 48.0, "volume": 14.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0019, "theta": -0.006, "rho": -0.0002, "theo": 0.0268, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:55:07", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "TSLA261023C00100000", "bid": 254.65, "bid_size": 1.0, "ask": 261.7, "ask_size": 1.0, "iv": 2.2367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.0735, "theo": 257.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.375}, {"option": "TSLA261023P00100000", "bid": 0.01, "bid_size": 6.0, "ask": 0.04, "ask_size": 11.0, "iv": 1.6097, "open_interest": 60.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0023, "theta": -0.0068, "rho": -0.0002, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-17T11:53:50", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261023C00110000", "bid": 244.25, "bid_size": 1.0, "ask": 251.7, "ask_size": 1.0, "iv": 2.0144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.0808, "theo": 247.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.399993896484}, {"option": "TSLA261023P00110000", "bid": 0.01, "bid_size": 6.0, "ask": 0.04, "ask_size": 8.0, "iv": 1.4929, "open_interest": 32.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0027, "theta": -0.0077, "rho": -0.0002, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-17T09:41:08", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "TSLA261023C00120000", "bid": 234.7, "bid_size": 1.0, "ask": 241.75, "ask_size": 1.0, "iv": 1.8831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.0881, "theo": 237.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.399993896484}, {"option": "TSLA261023P00120000", "bid": 0.02, "bid_size": 6.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.4272, "open_interest": 21.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0032, "theta": -0.0086, "rho": -0.0003, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-22T11:34:47", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "TSLA261023C00130000", "bid": 224.45, "bid_size": 2.0, "ask": 231.8, "ask_size": 1.0, "iv": 1.6566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0039, "theta": 0.0, "rho": 0.0954, "theo": 227.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.475006103516}, {"option": "TSLA261023P00130000", "bid": 0.03, "bid_size": 8.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.3424, "open_interest": 47.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0039, "theta": -0.0097, "rho": -0.0004, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-23T13:07:34", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "TSLA261023C00140000", "bid": 214.35, "bid_size": 1.0, "ask": 221.85, "ask_size": 1.0, "iv": 1.5982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0046, "theta": 0.0, "rho": 0.1027, "theo": 217.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.524993896484}, {"option": "TSLA261023P00140000", "bid": 0.03, "bid_size": 9.0, "ask": 0.06, "ask_size": 8.0, "iv": 1.2623, "open_interest": 120.0, "volume": 1.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0046, "theta": -0.0109, "rho": -0.0004, "theo": 0.0544, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T12:11:12", "percent_change": 11.1111, "prev_day_close": 0.0449999989941716}, {"option": "TSLA261023C00150000", "bid": 204.3, "bid_size": 1.0, "ask": 211.9, "ask_size": 1.0, "iv": 1.3717, "open_interest": 4.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0055, "theta": 0.0, "rho": 0.11, "theo": 207.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.9, "last_trade_time": "2026-09-18T09:57:17", "percent_change": 0.0, "prev_day_close": 222.599998474121}, {"option": "TSLA261023P00150000", "bid": 0.04, "bid_size": 9.0, "ask": 0.07, "ask_size": 8.0, "iv": 1.1964, "open_interest": 46.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0055, "theta": -0.0123, "rho": -0.0005, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-17T15:54:18", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "TSLA261023C00160000", "bid": 194.85, "bid_size": 2.0, "ask": 201.95, "ask_size": 1.0, "iv": 1.4246, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0065, "theta": 0.0, "rho": 0.1173, "theo": 198.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.03, "last_trade_time": "2026-09-18T09:58:54", "percent_change": 0.0, "prev_day_close": 213.474998474121}, {"option": "TSLA261023P00160000", "bid": 0.05, "bid_size": 9.0, "ask": 0.08, "ask_size": 8.0, "iv": 1.1306, "open_interest": 79.0, "volume": 3.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0138, "rho": -0.0006, "theo": 0.0726, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T12:02:35", "percent_change": -14.2857, "prev_day_close": 0.0699999984353781}, {"option": "TSLA261023C00170000", "bid": 184.5, "bid_size": 1.0, "ask": 192.0, "ask_size": 1.0, "iv": 1.2401, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0078, "theta": 0.0, "rho": 0.1245, "theo": 188.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.9, "last_trade_time": "2026-09-21T13:53:34", "percent_change": 0.0, "prev_day_close": 203.525001525879}, {"option": "TSLA261023P00170000", "bid": 0.07, "bid_size": 8.0, "ask": 0.1, "ask_size": 8.0, "iv": 1.0795, "open_interest": 40.0, "volume": 3.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0156, "rho": -0.0007, "theo": 0.0842, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T12:02:41", "percent_change": 5.88235, "prev_day_close": 0.0850000008940697}, {"option": "TSLA261023C00180000", "bid": 174.9, "bid_size": 2.0, "ask": 182.05, "ask_size": 1.0, "iv": 1.2365, "open_interest": 1.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0093, "theta": 0.0, "rho": 0.1317, "theo": 178.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.61, "last_trade_time": "2026-09-22T10:42:25", "percent_change": 0.0, "prev_day_close": 192.850006103516}, {"option": "TSLA261023P00180000", "bid": 0.08, "bid_size": 8.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0081, "open_interest": 13.0, "volume": 5.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0093, "theta": -0.0176, "rho": -0.0009, "theo": 0.0981, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T15:47:02", "percent_change": -10.0, "prev_day_close": 0.100000001490116}, {"option": "TSLA261023C00190000", "bid": 165.05, "bid_size": 1.0, "ask": 172.1, "ask_size": 1.0, "iv": 1.201, "open_interest": 1.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0111, "theta": 0.0, "rho": 0.1389, "theo": 168.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.81, "last_trade_time": "2026-09-18T10:07:33", "percent_change": 0.0, "prev_day_close": 183.625}, {"option": "TSLA261023P00190000", "bid": 0.1, "bid_size": 8.0, "ask": 0.13, "ask_size": 8.0, "iv": 0.9595, "open_interest": 17.0, "volume": 13.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0112, "theta": -0.0199, "rho": -0.0011, "theo": 0.1147, "change": -0.015, "open": 0.11, "high": 0.12, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-28T12:03:13", "percent_change": -12.0, "prev_day_close": 0.125}, {"option": "TSLA261023C00200000", "bid": 154.65, "bid_size": 1.0, "ask": 162.15, "ask_size": 1.0, "iv": 1.0227, "open_interest": 3.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0134, "theta": 0.0, "rho": 0.146, "theo": 158.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.7, "last_trade_time": "2026-09-24T13:59:59", "percent_change": 0.0, "prev_day_close": 173.5}, {"option": "TSLA261023P00200000", "bid": 0.12, "bid_size": 30.0, "ask": 0.15, "ask_size": 6.0, "iv": 0.904, "open_interest": 103.0, "volume": 37.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0134, "theta": -0.0226, "rho": -0.0013, "theo": 0.1347, "change": 0.0, "open": 0.18, "high": 0.18, "low": 0.13, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-28T10:30:53", "percent_change": -4.25747e-07, "prev_day_close": 0.140000000596046}, {"option": "TSLA261023C00210000", "bid": 144.7, "bid_size": 1.0, "ask": 152.25, "ask_size": 1.0, "iv": 0.9514, "open_interest": 9.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0161, "theta": -0.0029, "rho": 0.153, "theo": 148.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.73, "last_trade_time": "2026-09-15T12:54:20", "percent_change": 0.0, "prev_day_close": 163.700004577637}, {"option": "TSLA261023P00210000", "bid": 0.15, "bid_size": 8.0, "ask": 0.18, "ask_size": 34.0, "iv": 0.8544, "open_interest": 59.0, "volume": 2.0, "delta": -0.0061, "gamma": 0.0002, "vega": 0.0161, "theta": -0.0256, "rho": -0.0016, "theo": 0.1591, "change": -0.015, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-28T10:37:27", "percent_change": -8.57143, "prev_day_close": 0.174999997019768}, {"option": "TSLA261023C00220000", "bid": 135.2, "bid_size": 1.0, "ask": 142.3, "ask_size": 1.0, "iv": 0.9452, "open_interest": 357.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0003, "vega": 0.0195, "theta": -0.008, "rho": 0.16, "theo": 138.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.62, "last_trade_time": "2026-09-25T10:26:20", "percent_change": 0.0, "prev_day_close": 153.725006103516}, {"option": "TSLA261023P00220000", "bid": 0.18, "bid_size": 19.0, "ask": 0.21, "ask_size": 14.0, "iv": 0.803, "open_interest": 2623.0, "volume": 130.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0195, "theta": -0.0293, "rho": -0.002, "theo": 0.1891, "change": 0.0, "open": 0.2, "high": 0.21, "low": 0.19, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T15:50:54", "percent_change": 2.23517e-06, "prev_day_close": 0.199999995529652}, {"option": "TSLA261023C00230000", "bid": 125.3, "bid_size": 1.0, "ask": 132.35, "ask_size": 1.0, "iv": 0.8839, "open_interest": 2.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0237, "theta": -0.0138, "rho": 0.1669, "theo": 128.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.21, "last_trade_time": "2026-09-08T12:19:58", "percent_change": 0.0, "prev_day_close": 143.724998474121}, {"option": "TSLA261023P00230000", "bid": 0.22, "bid_size": 22.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.7547, "open_interest": 33.0, "volume": 27.0, "delta": -0.0094, "gamma": 0.0004, "vega": 0.0238, "theta": -0.0335, "rho": -0.0024, "theo": 0.2266, "change": 0.0, "open": 0.23, "high": 0.25, "low": 0.23, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-09-28T11:58:00", "percent_change": -8.69234e-07, "prev_day_close": 0.240000002086163}, {"option": "TSLA261023C00235000", "bid": 120.05, "bid_size": 1.0, "ask": 127.4, "ask_size": 1.0, "iv": 0.8153, "open_interest": 2.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0004, "vega": 0.0262, "theta": -0.0169, "rho": 0.1703, "theo": 123.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.61, "last_trade_time": "2026-09-18T11:52:18", "percent_change": 0.0, "prev_day_close": 138.274993896484}, {"option": "TSLA261023P00235000", "bid": 0.24, "bid_size": 32.0, "ask": 0.26, "ask_size": 1.0, "iv": 0.7278, "open_interest": 124.0, "volume": 9.0, "delta": -0.0105, "gamma": 0.0004, "vega": 0.0262, "theta": -0.0359, "rho": -0.0027, "theo": 0.249, "change": -0.005, "open": 0.28, "high": 0.28, "low": 0.25, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T15:46:54", "percent_change": -1.88679, "prev_day_close": 0.265000000596046}, {"option": "TSLA261023C00240000", "bid": 115.0, "bid_size": 1.0, "ask": 122.45, "ask_size": 1.0, "iv": 0.7758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0005, "vega": 0.0291, "theta": -0.0203, "rho": 0.1736, "theo": 118.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.049995422363}, {"option": "TSLA261023P00240000", "bid": 0.27, "bid_size": 10.0, "ask": 0.3, "ask_size": 16.0, "iv": 0.708, "open_interest": 26.0, "volume": 12.0, "delta": -0.0118, "gamma": 0.0005, "vega": 0.0291, "theta": -0.0386, "rho": -0.0031, "theo": 0.2743, "change": -0.025, "open": 0.33, "high": 0.35, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T09:31:31", "percent_change": -8.77193, "prev_day_close": 0.285000011324882}, {"option": "TSLA261023C00245000", "bid": 110.5, "bid_size": 2.0, "ask": 117.5, "ask_size": 1.0, "iv": 0.7921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0005, "vega": 0.0323, "theta": -0.024, "rho": 0.1768, "theo": 113.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.949996948242}, {"option": "TSLA261023P00245000", "bid": 0.29, "bid_size": 8.0, "ask": 0.33, "ask_size": 51.0, "iv": 0.6838, "open_interest": 7.0, "volume": 17.0, "delta": -0.0134, "gamma": 0.0005, "vega": 0.0323, "theta": -0.0415, "rho": -0.0035, "theo": 0.3033, "change": 0.005, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-09-28T13:55:21", "percent_change": 1.63935, "prev_day_close": 0.304999992251396}, {"option": "TSLA261023C00250000", "bid": 105.1, "bid_size": 2.0, "ask": 112.5, "ask_size": 1.0, "iv": 0.7205, "open_interest": 20.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0006, "vega": 0.0359, "theta": -0.028, "rho": 0.1801, "theo": 108.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.76, "last_trade_time": "2026-09-25T15:33:59", "percent_change": 0.0, "prev_day_close": 123.525001525879}, {"option": "TSLA261023P00250000", "bid": 0.32, "bid_size": 8.0, "ask": 0.36, "ask_size": 35.0, "iv": 0.6604, "open_interest": 179.0, "volume": 48.0, "delta": -0.0151, "gamma": 0.0006, "vega": 0.036, "theta": -0.0448, "rho": -0.0039, "theo": 0.3369, "change": 0.005, "open": 0.34, "high": 0.34, "low": 0.33, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-28T15:01:15", "percent_change": 1.49254, "prev_day_close": 0.334999993443489}, {"option": "TSLA261023C00255000", "bid": 100.4, "bid_size": 1.0, "ask": 107.6, "ask_size": 1.0, "iv": 0.7148, "open_interest": 2.0, "volume": 1.0, "delta": 0.983, "gamma": 0.0007, "vega": 0.04, "theta": -0.0325, "rho": 0.1832, "theo": 103.6234, "change": -12.14, "open": 106.86, "high": 106.86, "low": 106.86, "tick": "down", "last_trade_price": 106.86, "last_trade_time": "2026-09-28T12:04:33", "percent_change": -10.2017, "prev_day_close": 119.0}, {"option": "TSLA261023P00255000", "bid": 0.36, "bid_size": 15.0, "ask": 0.39, "ask_size": 10.0, "iv": 0.6377, "open_interest": 3.0, "volume": 9.0, "delta": -0.0172, "gamma": 0.0007, "vega": 0.0401, "theta": -0.0485, "rho": -0.0044, "theo": 0.3762, "change": 0.015, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-28T11:24:19", "percent_change": 4.10959, "prev_day_close": 0.364999994635582}, {"option": "TSLA261023C00260000", "bid": 95.45, "bid_size": 1.0, "ask": 102.65, "ask_size": 1.0, "iv": 0.6853, "open_interest": 13.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0008, "vega": 0.0449, "theta": -0.0374, "rho": 0.1862, "theo": 98.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.9, "last_trade_time": "2026-09-22T10:27:09", "percent_change": 0.0, "prev_day_close": 114.174999237061}, {"option": "TSLA261023P00260000", "bid": 0.4, "bid_size": 19.0, "ask": 0.44, "ask_size": 35.0, "iv": 0.6166, "open_interest": 280.0, "volume": 1.0, "delta": -0.0196, "gamma": 0.0008, "vega": 0.0449, "theta": -0.0527, "rho": -0.0051, "theo": 0.4229, "change": 0.015, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-28T15:26:06", "percent_change": 3.70371, "prev_day_close": 0.404999986290932}, {"option": "TSLA261023C00265000", "bid": 90.35, "bid_size": 13.0, "ask": 97.55, "ask_size": 10.0, "iv": 0.6322, "open_interest": 10.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.001, "vega": 0.0506, "theta": -0.043, "rho": 0.1891, "theo": 93.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.19, "last_trade_time": "2026-09-25T13:02:14", "percent_change": 0.0, "prev_day_close": 107.900001525879}, {"option": "TSLA261023P00265000", "bid": 0.46, "bid_size": 10.0, "ask": 0.49, "ask_size": 10.0, "iv": 0.5965, "open_interest": 27.0, "volume": 5.0, "delta": -0.0226, "gamma": 0.001, "vega": 0.0509, "theta": -0.0575, "rho": -0.0058, "theo": 0.4794, "change": 0.035, "open": 0.46, "high": 0.48, "low": 0.46, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-28T15:12:38", "percent_change": 7.86517, "prev_day_close": 0.445000007748604}, {"option": "TSLA261023C00270000", "bid": 85.65, "bid_size": 10.0, "ask": 92.4, "ask_size": 10.0, "iv": 0.608, "open_interest": 5.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0011, "vega": 0.0572, "theta": -0.0495, "rho": 0.1918, "theo": 88.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.04, "last_trade_time": "2026-09-18T11:00:44", "percent_change": 0.0, "prev_day_close": 104.200000762939}, {"option": "TSLA261023P00270000", "bid": 0.52, "bid_size": 28.0, "ask": 0.56, "ask_size": 8.0, "iv": 0.5764, "open_interest": 92.0, "volume": 33.0, "delta": -0.0262, "gamma": 0.0011, "vega": 0.0574, "theta": -0.0634, "rho": -0.0067, "theo": 0.5504, "change": 0.03, "open": 0.54, "high": 0.55, "low": 0.52, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-09-28T12:51:04", "percent_change": 6.0, "prev_day_close": 0.5}, {"option": "TSLA261023C00275000", "bid": 81.05, "bid_size": 10.0, "ask": 87.2, "ask_size": 10.0, "iv": 0.5864, "open_interest": 2.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0013, "vega": 0.0653, "theta": -0.057, "rho": 0.1942, "theo": 83.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.15, "last_trade_time": "2026-09-21T09:31:14", "percent_change": 0.0, "prev_day_close": 99.0499992370606}, {"option": "TSLA261023P00275000", "bid": 0.61, "bid_size": 18.0, "ask": 0.65, "ask_size": 8.0, "iv": 0.5593, "open_interest": 76.0, "volume": 61.0, "delta": -0.0306, "gamma": 0.0013, "vega": 0.0654, "theta": -0.0702, "rho": -0.0079, "theo": 0.638, "change": 0.04, "open": 0.62, "high": 0.63, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-28T13:11:46", "percent_change": 7.14286, "prev_day_close": 0.560000002384186}, {"option": "TSLA261023C00280000", "bid": 76.55, "bid_size": 10.0, "ask": 82.0, "ask_size": 10.0, "iv": 0.5698, "open_interest": 1.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0015, "vega": 0.0748, "theta": -0.0659, "rho": 0.1964, "theo": 79.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.0, "last_trade_time": "2026-09-21T14:47:58", "percent_change": 0.0, "prev_day_close": 94.1749992370606}, {"option": "TSLA261023P00280000", "bid": 0.72, "bid_size": 29.0, "ask": 0.76, "ask_size": 8.0, "iv": 0.5429, "open_interest": 131.0, "volume": 21.0, "delta": -0.0362, "gamma": 0.0016, "vega": 0.0752, "theta": -0.0784, "rho": -0.0092, "theo": 0.7499, "change": 0.125, "open": 0.7, "high": 0.76, "low": 0.69, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-09-28T15:53:08", "percent_change": 19.685, "prev_day_close": 0.634999990463257}, {"option": "TSLA261023C00285000", "bid": 73.5, "bid_size": 10.0, "ask": 75.45, "ask_size": 10.0, "iv": 0.5561, "open_interest": 17.0, "volume": 2.0, "delta": 0.9573, "gamma": 0.0018, "vega": 0.0862, "theta": -0.0764, "rho": 0.1982, "theo": 74.2362, "change": -11.365, "open": 77.06, "high": 77.06, "low": 77.06, "tick": "down", "last_trade_price": 77.06, "last_trade_time": "2026-09-28T13:25:10", "percent_change": -12.8527, "prev_day_close": 88.4249992370606}, {"option": "TSLA261023P00285000", "bid": 0.86, "bid_size": 7.0, "ask": 0.91, "ask_size": 10.0, "iv": 0.5284, "open_interest": 194.0, "volume": 4.0, "delta": -0.0431, "gamma": 0.0018, "vega": 0.0864, "theta": -0.0882, "rho": -0.011, "theo": 0.8935, "change": 0.14, "open": 0.82, "high": 0.87, "low": 0.79, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-09-28T15:26:32", "percent_change": 19.1781, "prev_day_close": 0.729999989271164}, {"option": "TSLA261023C00290000", "bid": 68.0, "bid_size": 9.0, "ask": 71.3, "ask_size": 10.0, "iv": 0.5371, "open_interest": 3.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0022, "vega": 0.0998, "theta": -0.0888, "rho": 0.1995, "theo": 69.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.2, "last_trade_time": "2026-09-15T14:03:36", "percent_change": 0.0, "prev_day_close": 83.6750030517578}, {"option": "TSLA261023P00290000", "bid": 1.05, "bid_size": 21.0, "ask": 1.1, "ask_size": 15.0, "iv": 0.516, "open_interest": 365.0, "volume": 84.0, "delta": -0.0517, "gamma": 0.0022, "vega": 0.1004, "theta": -0.0998, "rho": -0.0131, "theo": 1.0772, "change": 0.2, "open": 0.92, "high": 1.09, "low": 0.92, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-28T15:54:37", "percent_change": 23.5294, "prev_day_close": 0.849999994039536}, {"option": "TSLA261023C00295000", "bid": 63.4, "bid_size": 10.0, "ask": 66.4, "ask_size": 10.0, "iv": 0.5222, "open_interest": 2.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0026, "vega": 0.1157, "theta": -0.1034, "rho": 0.2002, "theo": 64.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.68, "last_trade_time": "2026-09-15T14:04:31", "percent_change": 0.0, "prev_day_close": 78.7250022888184}, {"option": "TSLA261023P00295000", "bid": 1.29, "bid_size": 85.0, "ask": 1.34, "ask_size": 15.0, "iv": 0.5043, "open_interest": 250.0, "volume": 170.0, "delta": -0.0625, "gamma": 0.0026, "vega": 0.1159, "theta": -0.1137, "rho": -0.0158, "theo": 1.3168, "change": 0.285, "open": 1.12, "high": 1.32, "low": 1.11, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-09-28T15:45:07", "percent_change": 28.6432, "prev_day_close": 0.995000004768372}, {"option": "TSLA261023C00300000", "bid": 59.1, "bid_size": 14.0, "ask": 60.9, "ask_size": 15.0, "iv": 0.4606, "open_interest": 56.0, "volume": 12.0, "delta": 0.9247, "gamma": 0.0031, "vega": 0.1343, "theta": -0.1201, "rho": 0.2001, "theo": 60.0152, "change": -13.42, "open": 65.0, "high": 65.0, "low": 60.28, "tick": "down", "last_trade_price": 60.28, "last_trade_time": "2026-09-28T15:15:47", "percent_change": -18.209, "prev_day_close": 73.7000007629394}, {"option": "TSLA261023P00300000", "bid": 1.6, "bid_size": 46.0, "ask": 1.66, "ask_size": 22.0, "iv": 0.4947, "open_interest": 1541.0, "volume": 394.0, "delta": -0.0758, "gamma": 0.0031, "vega": 0.135, "theta": -0.1298, "rho": -0.0191, "theo": 1.6253, "change": 0.47, "open": 1.27, "high": 1.66, "low": 1.15, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-28T15:52:30", "percent_change": 39.8305, "prev_day_close": 1.18000000715256}, {"option": "TSLA261023C00305000", "bid": 54.2, "bid_size": 13.0, "ask": 57.1, "ask_size": 17.0, "iv": 0.5, "open_interest": 47.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0036, "vega": 0.1553, "theta": -0.1392, "rho": 0.1992, "theo": 55.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.4, "last_trade_time": "2026-09-25T10:17:14", "percent_change": 0.0, "prev_day_close": 69.1999969482422}, {"option": "TSLA261023P00305000", "bid": 2.0, "bid_size": 22.0, "ask": 2.06, "ask_size": 7.0, "iv": 0.4862, "open_interest": 296.0, "volume": 114.0, "delta": -0.0922, "gamma": 0.0036, "vega": 0.1556, "theta": -0.1482, "rho": -0.0233, "theo": 2.0205, "change": 0.585, "open": 1.72, "high": 2.06, "low": 1.65, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-28T15:59:20", "percent_change": 41.3428, "prev_day_close": 1.41500002145767}, {"option": "TSLA261023C00310000", "bid": 50.65, "bid_size": 10.0, "ask": 51.7, "ask_size": 43.0, "iv": 0.4914, "open_interest": 108.0, "volume": 26.0, "delta": 0.8888, "gamma": 0.0042, "vega": 0.1787, "theta": -0.1603, "rho": 0.1974, "theo": 50.9413, "change": -13.525, "open": 65.0, "high": 65.0, "low": 51.0, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-09-28T15:50:41", "percent_change": -20.9609, "prev_day_close": 64.5249996185303}, {"option": "TSLA261023P00310000", "bid": 2.5, "bid_size": 23.0, "ask": 2.57, "ask_size": 17.0, "iv": 0.4787, "open_interest": 784.0, "volume": 258.0, "delta": -0.1122, "gamma": 0.0042, "vega": 0.1795, "theta": -0.1689, "rho": -0.0281, "theo": 2.5279, "change": 0.835, "open": 2.0, "high": 2.56, "low": 1.94, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-28T15:57:52", "percent_change": 48.688, "prev_day_close": 1.7150000333786}, {"option": "TSLA261023C00315000", "bid": 45.55, "bid_size": 35.0, "ask": 48.05, "ask_size": 32.0, "iv": 0.4828, "open_interest": 17.0, "volume": 1.0, "delta": 0.8654, "gamma": 0.0049, "vega": 0.2042, "theta": -0.1832, "rho": 0.1944, "theo": 46.5858, "change": -10.06, "open": 49.64, "high": 49.64, "low": 49.64, "tick": "down", "last_trade_price": 49.64, "last_trade_time": "2026-09-28T12:17:31", "percent_change": -16.8509, "prev_day_close": 59.7000007629394}, {"option": "TSLA261023P00315000", "bid": 3.1, "bid_size": 101.0, "ask": 3.25, "ask_size": 51.0, "iv": 0.473, "open_interest": 493.0, "volume": 72.0, "delta": -0.1357, "gamma": 0.0049, "vega": 0.2058, "theta": -0.1912, "rho": -0.0339, "theo": 3.1596, "change": 1.065, "open": 2.31, "high": 3.15, "low": 2.31, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-09-28T15:59:21", "percent_change": 51.0791, "prev_day_close": 2.08499991893768}, {"option": "TSLA261023C00320000", "bid": 41.8, "bid_size": 61.0, "ask": 42.9, "ask_size": 45.0, "iv": 0.4661, "open_interest": 58.0, "volume": 20.0, "delta": 0.8382, "gamma": 0.0056, "vega": 0.2306, "theta": -0.2072, "rho": 0.1904, "theo": 42.3826, "change": -13.375, "open": 45.85, "high": 45.85, "low": 42.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-09-28T15:53:46", "percent_change": -24.1535, "prev_day_close": 55.375}, {"option": "TSLA261023P00320000", "bid": 3.9, "bid_size": 53.0, "ask": 4.05, "ask_size": 38.0, "iv": 0.4687, "open_interest": 687.0, "volume": 191.0, "delta": -0.1632, "gamma": 0.0056, "vega": 0.2312, "theta": -0.2147, "rho": -0.0407, "theo": 3.9467, "change": 1.485, "open": 2.98, "high": 4.04, "low": 2.98, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-09-28T15:52:39", "percent_change": 58.1213, "prev_day_close": 2.55499994754791}, {"option": "TSLA261023C00325000", "bid": 37.7, "bid_size": 22.0, "ask": 39.8, "ask_size": 74.0, "iv": 0.4792, "open_interest": 30.0, "volume": 13.0, "delta": 0.8069, "gamma": 0.0063, "vega": 0.2575, "theta": -0.2318, "rho": 0.1851, "theo": 38.3561, "change": -10.41, "open": 43.2, "high": 43.2, "low": 40.39, "tick": "down", "last_trade_price": 40.39, "last_trade_time": "2026-09-28T13:01:39", "percent_change": -20.4921, "prev_day_close": 50.7999992370606}, {"option": "TSLA261023P00325000", "bid": 4.85, "bid_size": 48.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.4644, "open_interest": 488.0, "volume": 198.0, "delta": -0.1947, "gamma": 0.0063, "vega": 0.2585, "theta": -0.2387, "rho": -0.0481, "theo": 4.9116, "change": 1.74, "open": 3.47, "high": 5.0, "low": 3.15, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-09-28T15:57:42", "percent_change": 55.2381, "prev_day_close": 3.14999997615814}, {"option": "TSLA261023C00330000", "bid": 33.55, "bid_size": 96.0, "ask": 36.0, "ask_size": 56.0, "iv": 0.47, "open_interest": 125.0, "volume": 2.0, "delta": 0.7719, "gamma": 0.007, "vega": 0.2838, "theta": -0.2559, "rho": 0.1786, "theo": 34.5287, "change": -9.33, "open": 37.17, "high": 37.17, "low": 37.17, "tick": "down", "last_trade_price": 37.17, "last_trade_time": "2026-09-28T12:18:37", "percent_change": -20.0645, "prev_day_close": 46.5}, {"option": "TSLA261023P00330000", "bid": 6.05, "bid_size": 1.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.4634, "open_interest": 829.0, "volume": 414.0, "delta": -0.2296, "gamma": 0.007, "vega": 0.2854, "theta": -0.2622, "rho": -0.0564, "theo": 6.0642, "change": 2.15, "open": 4.5, "high": 6.2, "low": 4.37, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-28T15:59:20", "percent_change": 55.8442, "prev_day_close": 3.85000002384186}, {"option": "TSLA261023C00335000", "bid": 30.65, "bid_size": 10.0, "ask": 31.7, "ask_size": 45.0, "iv": 0.4679, "open_interest": 237.0, "volume": 51.0, "delta": 0.7334, "gamma": 0.0076, "vega": 0.3081, "theta": -0.2787, "rho": 0.1711, "theo": 30.9211, "change": -11.275, "open": 39.55, "high": 39.55, "low": 31.15, "tick": "no_change", "last_trade_price": 31.15, "last_trade_time": "2026-09-28T15:07:48", "percent_change": -26.5763, "prev_day_close": 42.4250011444092}, {"option": "TSLA261023P00335000", "bid": 7.4, "bid_size": 53.0, "ask": 7.55, "ask_size": 26.0, "iv": 0.46, "open_interest": 989.0, "volume": 253.0, "delta": -0.2688, "gamma": 0.0077, "vega": 0.3088, "theta": -0.2846, "rho": -0.0659, "theo": 7.4627, "change": 2.775, "open": 5.72, "high": 7.5, "low": 5.42, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-28T15:50:50", "percent_change": 58.7302, "prev_day_close": 4.72500014305115}, {"option": "TSLA261023C00340000", "bid": 27.3, "bid_size": 8.0, "ask": 28.3, "ask_size": 57.0, "iv": 0.4664, "open_interest": 153.0, "volume": 83.0, "delta": 0.692, "gamma": 0.0082, "vega": 0.3297, "theta": -0.2991, "rho": 0.1626, "theo": 27.5489, "change": -11.375, "open": 32.35, "high": 32.35, "low": 27.1, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-09-28T15:52:47", "percent_change": -29.5647, "prev_day_close": 38.4750003814697}, {"option": "TSLA261023P00340000", "bid": 9.0, "bid_size": 12.0, "ask": 9.15, "ask_size": 14.0, "iv": 0.4584, "open_interest": 583.0, "volume": 430.0, "delta": -0.3106, "gamma": 0.0082, "vega": 0.3306, "theta": -0.3046, "rho": -0.0752, "theo": 9.0875, "change": 3.25, "open": 6.4, "high": 9.24, "low": 6.4, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-28T15:59:20", "percent_change": 56.5217, "prev_day_close": 5.75}, {"option": "TSLA261023C00345000", "bid": 23.5, "bid_size": 131.0, "ask": 25.75, "ask_size": 86.0, "iv": 0.4644, "open_interest": 274.0, "volume": 6.0, "delta": 0.6484, "gamma": 0.0086, "vega": 0.3476, "theta": -0.3164, "rho": 0.1533, "theo": 24.4212, "change": -4.975, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-09-28T09:39:28", "percent_change": -14.2244, "prev_day_close": 34.9750003814697}, {"option": "TSLA261023P00345000", "bid": 10.85, "bid_size": 10.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.4589, "open_interest": 701.0, "volume": 189.0, "delta": -0.3542, "gamma": 0.0087, "vega": 0.3486, "theta": -0.3212, "rho": -0.0846, "theo": 10.9388, "change": 4.075, "open": 8.0, "high": 11.1, "low": 7.95, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-09-28T15:52:55", "percent_change": 58.0071, "prev_day_close": 7.02499985694885}, {"option": "TSLA261023C00350000", "bid": 21.4, "bid_size": 8.0, "ask": 21.7, "ask_size": 22.0, "iv": 0.459, "open_interest": 241.0, "volume": 280.0, "delta": 0.6032, "gamma": 0.0089, "vega": 0.361, "theta": -0.3298, "rho": 0.1435, "theo": 21.5425, "change": -9.73, "open": 27.0, "high": 27.5, "low": 21.52, "tick": "down", "last_trade_price": 21.52, "last_trade_time": "2026-09-28T15:59:37", "percent_change": -31.136, "prev_day_close": 31.25}, {"option": "TSLA261023P00350000", "bid": 12.95, "bid_size": 5.0, "ask": 13.1, "ask_size": 10.0, "iv": 0.4586, "open_interest": 769.0, "volume": 452.0, "delta": -0.3997, "gamma": 0.009, "vega": 0.3612, "theta": -0.3342, "rho": -0.0954, "theo": 13.0585, "change": 4.57, "open": 9.4, "high": 13.25, "low": 9.21, "tick": "up", "last_trade_price": 13.02, "last_trade_time": "2026-09-28T15:59:28", "percent_change": 54.0828, "prev_day_close": 8.44999980926514}, {"option": "TSLA261023C00355000", "bid": 18.8, "bid_size": 5.0, "ask": 19.2, "ask_size": 35.0, "iv": 0.4619, "open_interest": 239.0, "volume": 216.0, "delta": 0.5574, "gamma": 0.0092, "vega": 0.3696, "theta": -0.3388, "rho": 0.1332, "theo": 18.912, "change": -9.125, "open": 25.18, "high": 25.18, "low": 18.65, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-09-28T15:59:55", "percent_change": -32.6184, "prev_day_close": 27.9750003814697}, {"option": "TSLA261023P00355000", "bid": 15.3, "bid_size": 6.0, "ask": 15.45, "ask_size": 1.0, "iv": 0.4587, "open_interest": 554.0, "volume": 259.0, "delta": -0.446, "gamma": 0.0092, "vega": 0.3696, "theta": -0.3428, "rho": -0.1048, "theo": 15.4293, "change": 5.2, "open": 11.02, "high": 15.58, "low": 10.65, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-09-28T15:59:40", "percent_change": 51.2315, "prev_day_close": 10.1500000953674}, {"option": "TSLA261023C00360000", "bid": 16.4, "bid_size": 10.0, "ask": 16.55, "ask_size": 10.0, "iv": 0.4591, "open_interest": 566.0, "volume": 733.0, "delta": 0.5116, "gamma": 0.0092, "vega": 0.3733, "theta": -0.3433, "rho": 0.1228, "theo": 16.5235, "change": -8.3, "open": 22.5, "high": 22.55, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-28T15:59:23", "percent_change": -33.4677, "prev_day_close": 24.8000001907349}, {"option": "TSLA261023P00360000", "bid": 17.6, "bid_size": 110.0, "ask": 18.1, "ask_size": 22.0, "iv": 0.4553, "open_interest": 943.0, "volume": 672.0, "delta": -0.4923, "gamma": 0.0093, "vega": 0.3727, "theta": -0.3469, "rho": -0.1132, "theo": 18.0409, "change": 5.85, "open": 13.19, "high": 18.2, "low": 13.19, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-09-28T15:56:11", "percent_change": 48.5477, "prev_day_close": 12.0499997138977}, {"option": "TSLA261023C00365000", "bid": 14.25, "bid_size": 1.0, "ask": 14.4, "ask_size": 7.0, "iv": 0.4603, "open_interest": 928.0, "volume": 1081.0, "delta": 0.4665, "gamma": 0.0092, "vega": 0.3722, "theta": -0.3433, "rho": 0.1125, "theo": 14.3701, "change": -7.6, "open": 20.85, "high": 20.85, "low": 14.18, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-09-28T15:58:54", "percent_change": -34.3891, "prev_day_close": 22.1000003814697}, {"option": "TSLA261023P00365000", "bid": 20.3, "bid_size": 66.0, "ask": 20.95, "ask_size": 16.0, "iv": 0.4543, "open_interest": 441.0, "volume": 101.0, "delta": -0.5379, "gamma": 0.0093, "vega": 0.3714, "theta": -0.3464, "rho": -0.1231, "theo": 20.8936, "change": 6.38, "open": 15.35, "high": 20.58, "low": 15.35, "tick": "up", "last_trade_price": 20.58, "last_trade_time": "2026-09-28T15:37:12", "percent_change": 44.9296, "prev_day_close": 14.2000002861023}, {"option": "TSLA261023C00370000", "bid": 12.3, "bid_size": 10.0, "ask": 12.5, "ask_size": 23.0, "iv": 0.4616, "open_interest": 1016.0, "volume": 699.0, "delta": 0.4227, "gamma": 0.009, "vega": 0.3664, "theta": -0.3389, "rho": 0.1022, "theo": 12.4414, "change": -7.0, "open": 17.0, "high": 18.07, "low": 12.35, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-09-28T15:59:19", "percent_change": -35.8974, "prev_day_close": 19.5}, {"option": "TSLA261023P00370000", "bid": 23.45, "bid_size": 44.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.456, "open_interest": 818.0, "volume": 129.0, "delta": -0.5823, "gamma": 0.0091, "vega": 0.3648, "theta": -0.3417, "rho": -0.1304, "theo": 23.9733, "change": 7.145, "open": 17.9, "high": 23.72, "low": 17.9, "tick": "up", "last_trade_price": 23.72, "last_trade_time": "2026-09-28T15:59:28", "percent_change": 43.1071, "prev_day_close": 16.5749998092651}, {"option": "TSLA261023C00375000", "bid": 10.65, "bid_size": 10.0, "ask": 10.75, "ask_size": 1.0, "iv": 0.4628, "open_interest": 1098.0, "volume": 690.0, "delta": 0.3806, "gamma": 0.0087, "vega": 0.3567, "theta": -0.3308, "rho": 0.0924, "theo": 10.7249, "change": -6.275, "open": 15.35, "high": 15.35, "low": 10.6, "tick": "no_change", "last_trade_price": 10.85, "last_trade_time": "2026-09-28T15:58:54", "percent_change": -36.6423, "prev_day_close": 17.125}, {"option": "TSLA261023P00375000", "bid": 26.7, "bid_size": 79.0, "ask": 27.6, "ask_size": 65.0, "iv": 0.4609, "open_interest": 669.0, "volume": 121.0, "delta": -0.6249, "gamma": 0.0089, "vega": 0.3549, "theta": -0.3332, "rho": -0.1377, "theo": 27.2636, "change": 7.465, "open": 21.6, "high": 26.9, "low": 21.52, "tick": "down", "last_trade_price": 26.69, "last_trade_time": "2026-09-28T15:46:56", "percent_change": 38.8297, "prev_day_close": 19.2249994277954}, {"option": "TSLA261023C00380000", "bid": 9.1, "bid_size": 10.0, "ask": 9.25, "ask_size": 10.0, "iv": 0.4647, "open_interest": 1937.0, "volume": 783.0, "delta": 0.3408, "gamma": 0.0084, "vega": 0.3436, "theta": -0.3192, "rho": 0.0829, "theo": 9.2088, "change": -5.675, "open": 13.17, "high": 13.5, "low": 9.15, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-28T15:59:37", "percent_change": -37.8965, "prev_day_close": 14.9749999046326}, {"option": "TSLA261023P00380000", "bid": 30.2, "bid_size": 44.0, "ask": 31.2, "ask_size": 54.0, "iv": 0.4638, "open_interest": 820.0, "volume": 28.0, "delta": -0.6654, "gamma": 0.0085, "vega": 0.3408, "theta": -0.3212, "rho": -0.1434, "theo": 30.7628, "change": 8.82, "open": 23.8, "high": 30.74, "low": 23.8, "tick": "down", "last_trade_price": 30.72, "last_trade_time": "2026-09-28T15:54:56", "percent_change": 40.274, "prev_day_close": 21.9000005722046}, {"option": "TSLA261023C00385000", "bid": 7.85, "bid_size": 1.0, "ask": 7.95, "ask_size": 10.0, "iv": 0.4677, "open_interest": 1814.0, "volume": 928.0, "delta": 0.303, "gamma": 0.008, "vega": 0.3272, "theta": -0.3048, "rho": 0.0738, "theo": 7.8637, "change": -5.105, "open": 12.4, "high": 12.4, "low": 7.9, "tick": "no_change", "last_trade_price": 7.92, "last_trade_time": "2026-09-28T15:59:07", "percent_change": -39.1939, "prev_day_close": 13.0250000953674}, {"option": "TSLA261023P00385000", "bid": 33.75, "bid_size": 31.0, "ask": 35.7, "ask_size": 67.0, "iv": 0.476, "open_interest": 111.0, "volume": 6.0, "delta": -0.7034, "gamma": 0.0081, "vega": 0.3219, "theta": -0.3066, "rho": -0.1456, "theo": 34.4462, "change": 7.22, "open": 27.0, "high": 32.32, "low": 27.0, "tick": "up", "last_trade_price": 32.32, "last_trade_time": "2026-09-28T12:44:18", "percent_change": 28.7649, "prev_day_close": 25.1000003814697}, {"option": "TSLA261023C00390000", "bid": 6.65, "bid_size": 27.0, "ask": 6.8, "ask_size": 28.0, "iv": 0.4698, "open_interest": 837.0, "volume": 313.0, "delta": 0.2684, "gamma": 0.0075, "vega": 0.3092, "theta": -0.2884, "rho": 0.0656, "theo": 6.7061, "change": -4.475, "open": 10.0, "high": 10.0, "low": 6.75, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-28T15:58:07", "percent_change": -39.6896, "prev_day_close": 11.2750000953674}, {"option": "TSLA261023P00390000", "bid": 37.2, "bid_size": 10.0, "ask": 39.5, "ask_size": 10.0, "iv": 0.4706, "open_interest": 129.0, "volume": 1.0, "delta": -0.7386, "gamma": 0.0076, "vega": 0.3045, "theta": -0.2898, "rho": -0.1518, "theo": 38.305, "change": 8.37, "open": 36.77, "high": 36.77, "low": 36.77, "tick": "up", "last_trade_price": 36.77, "last_trade_time": "2026-09-28T14:36:33", "percent_change": 29.4718, "prev_day_close": 28.4000005722046}, {"option": "TSLA261023C00395000", "bid": 5.65, "bid_size": 12.0, "ask": 5.8, "ask_size": 42.0, "iv": 0.4719, "open_interest": 430.0, "volume": 273.0, "delta": 0.2367, "gamma": 0.007, "vega": 0.2893, "theta": -0.2706, "rho": 0.0579, "theo": 5.7045, "change": -4.025, "open": 8.55, "high": 8.55, "low": 5.67, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-09-28T15:59:40", "percent_change": -41.1765, "prev_day_close": 9.77500009536743}, {"option": "TSLA261023P00395000", "bid": 41.15, "bid_size": 12.0, "ask": 42.8, "ask_size": 11.0, "iv": 0.4586, "open_interest": 81.0, "volume": 1.0, "delta": -0.7711, "gamma": 0.0071, "vega": 0.2818, "theta": -0.2716, "rho": -0.1509, "theo": 42.3237, "change": 7.395, "open": 39.32, "high": 39.32, "low": 39.32, "tick": "up", "last_trade_price": 39.32, "last_trade_time": "2026-09-28T12:43:20", "percent_change": 23.1637, "prev_day_close": 31.9250001907349}, {"option": "TSLA261023C00400000", "bid": 4.85, "bid_size": 1.0, "ask": 4.95, "ask_size": 24.0, "iv": 0.4747, "open_interest": 2168.0, "volume": 2813.0, "delta": 0.2079, "gamma": 0.0064, "vega": 0.269, "theta": -0.2521, "rho": 0.0509, "theo": 4.8434, "change": -3.565, "open": 7.04, "high": 7.4, "low": 4.8, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-09-28T15:59:52", "percent_change": -42.3145, "prev_day_close": 8.42500019073486}, {"option": "TSLA261023P00400000", "bid": 45.65, "bid_size": 66.0, "ask": 47.65, "ask_size": 36.0, "iv": 0.4799, "open_interest": 117.0, "volume": 12.0, "delta": -0.8006, "gamma": 0.0066, "vega": 0.262, "theta": -0.2525, "rho": -0.1506, "theo": 46.4822, "change": 10.385, "open": 44.24, "high": 46.06, "low": 44.24, "tick": "no_change", "last_trade_price": 46.06, "last_trade_time": "2026-09-28T15:37:39", "percent_change": 29.11, "prev_day_close": 35.6749992370606}, {"option": "TSLA261023C00405000", "bid": 4.1, "bid_size": 3.0, "ask": 4.2, "ask_size": 47.0, "iv": 0.4778, "open_interest": 529.0, "volume": 217.0, "delta": 0.182, "gamma": 0.0059, "vega": 0.2481, "theta": -0.2332, "rho": 0.0446, "theo": 4.1083, "change": -3.025, "open": 6.25, "high": 6.9, "low": 4.09, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-28T15:58:53", "percent_change": -41.8685, "prev_day_close": 7.22500014305115}, {"option": "TSLA261023P00405000", "bid": 48.45, "bid_size": 53.0, "ask": 51.65, "ask_size": 62.0, "iv": 0.4442, "open_interest": 465.0, "volume": 327.0, "delta": -0.8272, "gamma": 0.0061, "vega": 0.238, "theta": -0.2333, "rho": -0.1507, "theo": 50.7736, "change": 9.46, "open": 47.01, "high": 49.01, "low": 47.01, "tick": "up", "last_trade_price": 49.01, "last_trade_time": "2026-09-28T14:18:34", "percent_change": 23.9191, "prev_day_close": 39.5499992370606}, {"option": "TSLA261023C00410000", "bid": 3.45, "bid_size": 15.0, "ask": 3.55, "ask_size": 9.0, "iv": 0.4797, "open_interest": 748.0, "volume": 252.0, "delta": 0.1589, "gamma": 0.0054, "vega": 0.2278, "theta": -0.2147, "rho": 0.039, "theo": 3.4838, "change": -2.625, "open": 5.4, "high": 5.95, "low": 3.5, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-28T15:58:24", "percent_change": -42.5101, "prev_day_close": 6.17499995231628}, {"option": "TSLA261023P00410000", "bid": 53.35, "bid_size": 10.0, "ask": 56.55, "ask_size": 23.0, "iv": 0.4684, "open_interest": 29.0, "volume": 20.0, "delta": -0.851, "gamma": 0.0056, "vega": 0.2177, "theta": -0.2142, "rho": -0.1463, "theo": 55.1732, "change": 10.295, "open": 53.32, "high": 53.32, "low": 53.32, "tick": "no_change", "last_trade_price": 53.32, "last_trade_time": "2026-09-28T11:35:01", "percent_change": 23.9279, "prev_day_close": 43.0250015258789}, {"option": "TSLA261023C00415000", "bid": 2.94, "bid_size": 10.0, "ask": 3.05, "ask_size": 53.0, "iv": 0.4841, "open_interest": 522.0, "volume": 131.0, "delta": 0.1386, "gamma": 0.0049, "vega": 0.2078, "theta": -0.1967, "rho": 0.034, "theo": 2.957, "change": -2.3, "open": 4.15, "high": 4.15, "low": 2.99, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-28T15:59:37", "percent_change": -43.3962, "prev_day_close": 5.29999995231628}, {"option": "TSLA261023P00415000", "bid": 56.75, "bid_size": 11.0, "ask": 62.4, "ask_size": 11.0, "iv": 0.4768, "open_interest": 28.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0051, "vega": 0.1942, "theta": -0.1962, "rho": -0.1448, "theo": 59.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-09-24T10:04:04", "percent_change": 0.0, "prev_day_close": 47.375}, {"option": "TSLA261023C00420000", "bid": 2.5, "bid_size": 1.0, "ask": 2.56, "ask_size": 10.0, "iv": 0.4868, "open_interest": 1426.0, "volume": 476.0, "delta": 0.1207, "gamma": 0.0044, "vega": 0.1892, "theta": -0.1797, "rho": 0.0296, "theo": 2.5138, "change": -1.955, "open": 3.89, "high": 3.89, "low": 2.5, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-09-28T15:56:55", "percent_change": -43.2044, "prev_day_close": 4.52499985694885}, {"option": "TSLA261023P00420000", "bid": 61.65, "bid_size": 41.0, "ask": 65.2, "ask_size": 12.0, "iv": 0.4301, "open_interest": 57.0, "volume": 8.0, "delta": -0.8906, "gamma": 0.0046, "vega": 0.1762, "theta": -0.1788, "rho": -0.1388, "theo": 64.2621, "change": 11.38, "open": 60.6, "high": 63.08, "low": 59.78, "tick": "up", "last_trade_price": 63.08, "last_trade_time": "2026-09-28T15:38:25", "percent_change": 22.0116, "prev_day_close": 51.6999988555908}, {"option": "TSLA261023C00425000", "bid": 2.12, "bid_size": 5.0, "ask": 2.18, "ask_size": 5.0, "iv": 0.4904, "open_interest": 1282.0, "volume": 260.0, "delta": 0.1052, "gamma": 0.004, "vega": 0.1714, "theta": -0.1639, "rho": 0.0258, "theo": 2.1431, "change": -1.7, "open": 3.35, "high": 3.35, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-28T15:52:27", "percent_change": -44.1558, "prev_day_close": 3.85000002384186}, {"option": "TSLA261023P00425000", "bid": 65.3, "bid_size": 10.0, "ask": 72.35, "ask_size": 10.0, "iv": 0.4832, "open_interest": 15.0, "volume": 2.0, "delta": -0.9069, "gamma": 0.0042, "vega": 0.1531, "theta": -0.1631, "rho": -0.1317, "theo": 68.9266, "change": 7.87, "open": 63.82, "high": 63.82, "low": 63.82, "tick": "up", "last_trade_price": 63.82, "last_trade_time": "2026-09-28T10:00:27", "percent_change": 14.0661, "prev_day_close": 55.9499988555908}, {"option": "TSLA261023C00430000", "bid": 1.81, "bid_size": 1.0, "ask": 1.86, "ask_size": 5.0, "iv": 0.4944, "open_interest": 814.0, "volume": 494.0, "delta": 0.0919, "gamma": 0.0035, "vega": 0.1556, "theta": -0.1494, "rho": 0.0226, "theo": 1.8371, "change": -1.45, "open": 2.87, "high": 2.87, "low": 1.83, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-28T15:54:34", "percent_change": -43.9394, "prev_day_close": 3.29999995231628}, {"option": "TSLA261023P00430000", "bid": 69.95, "bid_size": 10.0, "ask": 77.15, "ask_size": 9.0, "iv": 0.4871, "open_interest": 12.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0038, "vega": 0.1385, "theta": -0.1483, "rho": -0.1298, "theo": 73.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.85, "last_trade_time": "2026-09-24T09:30:41", "percent_change": 0.0, "prev_day_close": 60.2750015258789}, {"option": "TSLA261023C00435000", "bid": 1.55, "bid_size": 10.0, "ask": 1.6, "ask_size": 17.0, "iv": 0.4995, "open_interest": 419.0, "volume": 167.0, "delta": 0.0802, "gamma": 0.0032, "vega": 0.1405, "theta": -0.1359, "rho": 0.0197, "theo": 1.5756, "change": -1.26, "open": 2.17, "high": 2.17, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-09-28T15:35:51", "percent_change": -44.6809, "prev_day_close": 2.8199999332428}, {"option": "TSLA261023P00435000", "bid": 74.7, "bid_size": 10.0, "ask": 82.0, "ask_size": 10.0, "iv": 0.4926, "open_interest": 3.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0034, "vega": 0.1176, "theta": -0.1351, "rho": -0.1155, "theo": 78.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.94, "last_trade_time": "2026-09-22T15:57:01", "percent_change": 0.0, "prev_day_close": 64.3250007629394}, {"option": "TSLA261023C00440000", "bid": 1.35, "bid_size": 10.0, "ask": 1.39, "ask_size": 19.0, "iv": 0.5056, "open_interest": 657.0, "volume": 138.0, "delta": 0.0703, "gamma": 0.0028, "vega": 0.1272, "theta": -0.1239, "rho": 0.0173, "theo": 1.3611, "change": -1.04, "open": 2.11, "high": 2.11, "low": 1.34, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-09-28T15:59:01", "percent_change": -43.1535, "prev_day_close": 2.41000008583069}, {"option": "TSLA261023P00440000", "bid": 79.45, "bid_size": 10.0, "ask": 86.85, "ask_size": 10.0, "iv": 0.4949, "open_interest": 50.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0031, "vega": 0.1048, "theta": -0.1226, "rho": -0.1122, "theo": 83.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.0, "last_trade_time": "2026-09-24T12:42:33", "percent_change": 0.0, "prev_day_close": 69.5500030517578}, {"option": "TSLA261023C00445000", "bid": 1.16, "bid_size": 6.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.5102, "open_interest": 520.0, "volume": 187.0, "delta": 0.062, "gamma": 0.0025, "vega": 0.1154, "theta": -0.1133, "rho": 0.0152, "theo": 1.1844, "change": -0.89, "open": 1.82, "high": 1.82, "low": 1.17, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-09-28T15:59:07", "percent_change": -43.2039, "prev_day_close": 2.05999994277954}, {"option": "TSLA261023P00445000", "bid": 84.3, "bid_size": 10.0, "ask": 91.75, "ask_size": 10.0, "iv": 0.5012, "open_interest": 10.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0028, "vega": 0.0926, "theta": -0.113, "rho": -0.1007, "theo": 88.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.75, "last_trade_time": "2026-09-22T11:50:40", "percent_change": 0.0, "prev_day_close": 74.2249984741211}, {"option": "TSLA261023C00450000", "bid": 1.02, "bid_size": 2.0, "ask": 1.05, "ask_size": 29.0, "iv": 0.5168, "open_interest": 1666.0, "volume": 449.0, "delta": 0.0547, "gamma": 0.0023, "vega": 0.1046, "theta": -0.1038, "rho": 0.0134, "theo": 1.0351, "change": -0.73, "open": 1.5, "high": 1.5, "low": 1.01, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-09-28T15:59:01", "percent_change": -41.2429, "prev_day_close": 1.76999998092651}, {"option": "TSLA261023P00450000", "bid": 89.15, "bid_size": 10.0, "ask": 96.35, "ask_size": 6.0, "iv": 0.4758, "open_interest": 11.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0025, "vega": 0.0749, "theta": -0.1029, "rho": -0.0875, "theo": 92.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.95, "last_trade_time": "2026-09-18T10:41:28", "percent_change": 0.0, "prev_day_close": 80.4750022888184}, {"option": "TSLA261023C00455000", "bid": 0.89, "bid_size": 1.0, "ask": 0.93, "ask_size": 10.0, "iv": 0.5231, "open_interest": 750.0, "volume": 48.0, "delta": 0.0486, "gamma": 0.002, "vega": 0.0953, "theta": -0.0953, "rho": 0.0119, "theo": 0.9117, "change": -0.59, "open": 0.99, "high": 1.02, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-28T15:42:45", "percent_change": -38.8158, "prev_day_close": 1.51999998092651}, {"option": "TSLA261023P00455000", "bid": 94.05, "bid_size": 10.0, "ask": 101.5, "ask_size": 10.0, "iv": 0.5003, "open_interest": 1.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0023, "vega": 0.0674, "theta": -0.0932, "rho": -0.0872, "theo": 97.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.95, "last_trade_time": "2026-09-17T10:51:51", "percent_change": 0.0, "prev_day_close": 84.6500015258789}, {"option": "TSLA261023C00460000", "bid": 0.78, "bid_size": 6.0, "ask": 0.82, "ask_size": 24.0, "iv": 0.5294, "open_interest": 602.0, "volume": 72.0, "delta": 0.0432, "gamma": 0.0018, "vega": 0.0868, "theta": -0.0878, "rho": 0.0106, "theo": 0.8064, "change": -0.51, "open": 0.99, "high": 1.0, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-28T15:03:02", "percent_change": -38.9313, "prev_day_close": 1.31000000238419}, {"option": "TSLA261023P00460000", "bid": 98.95, "bid_size": 10.0, "ask": 106.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0022, "vega": 0.0586, "theta": -0.0842, "rho": -0.0759, "theo": 102.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "TSLA261023C00465000", "bid": 0.7, "bid_size": 8.0, "ask": 0.73, "ask_size": 8.0, "iv": 0.537, "open_interest": 334.0, "volume": 16.0, "delta": 0.0387, "gamma": 0.0017, "vega": 0.0793, "theta": -0.0811, "rho": 0.0094, "theo": 0.7178, "change": -0.36, "open": 0.91, "high": 0.92, "low": 0.73, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-09-28T11:55:06", "percent_change": -31.8584, "prev_day_close": 1.12999999523163}, {"option": "TSLA261023P00465000", "bid": 103.9, "bid_size": 1.0, "ask": 111.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.002, "vega": 0.0453, "theta": -0.0743, "rho": -0.0609, "theo": 107.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.6499977111816}, {"option": "TSLA261023C00470000", "bid": 0.62, "bid_size": 11.0, "ask": 0.66, "ask_size": 14.0, "iv": 0.5434, "open_interest": 319.0, "volume": 43.0, "delta": 0.0347, "gamma": 0.0015, "vega": 0.0725, "theta": -0.075, "rho": 0.0085, "theo": 0.6409, "change": -0.335, "open": 0.68, "high": 0.75, "low": 0.63, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-28T15:56:55", "percent_change": -34.0102, "prev_day_close": 0.985000014305115}, {"option": "TSLA261023P00470000", "bid": 108.85, "bid_size": 1.0, "ask": 116.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0018, "vega": 0.039, "theta": -0.0645, "rho": -0.0594, "theo": 112.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5499992370606}, {"option": "TSLA261023C00475000", "bid": 0.56, "bid_size": 11.0, "ask": 0.59, "ask_size": 23.0, "iv": 0.5518, "open_interest": 113.0, "volume": 43.0, "delta": 0.0314, "gamma": 0.0014, "vega": 0.0668, "theta": -0.0698, "rho": 0.0077, "theo": 0.5786, "change": -0.32, "open": 0.65, "high": 0.65, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-28T15:33:35", "percent_change": -37.2093, "prev_day_close": 0.859999984502792}, {"option": "TSLA261023P00475000", "bid": 113.8, "bid_size": 1.0, "ask": 121.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0016, "vega": 0.0295, "theta": -0.0637, "rho": -0.0371, "theo": 117.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.475002288818}, {"option": "TSLA261023C00480000", "bid": 0.51, "bid_size": 1.0, "ask": 0.54, "ask_size": 29.0, "iv": 0.5604, "open_interest": 691.0, "volume": 95.0, "delta": 0.0284, "gamma": 0.0012, "vega": 0.0616, "theta": -0.0651, "rho": 0.0069, "theo": 0.5235, "change": -0.235, "open": 0.7, "high": 0.7, "low": 0.5, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-09-28T15:51:36", "percent_change": -31.1258, "prev_day_close": 0.754999995231628}, {"option": "TSLA261023P00480000", "bid": 118.8, "bid_size": 1.0, "ask": 126.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0014, "vega": 0.0217, "theta": -0.0637, "rho": -0.0296, "theo": 122.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.53, "last_trade_time": "2026-09-14T10:16:22", "percent_change": 0.0, "prev_day_close": 108.424999237061}, {"option": "TSLA261023C00485000", "bid": 0.46, "bid_size": 8.0, "ask": 0.49, "ask_size": 18.0, "iv": 0.5678, "open_interest": 521.0, "volume": 7.0, "delta": 0.0258, "gamma": 0.0011, "vega": 0.0568, "theta": -0.0608, "rho": 0.0063, "theo": 0.476, "change": -0.135, "open": 0.6, "high": 0.6, "low": 0.46, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-28T12:26:33", "percent_change": -20.3008, "prev_day_close": 0.66499999165535}, {"option": "TSLA261023P00485000", "bid": 123.75, "bid_size": 1.0, "ask": 131.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0011, "vega": 0.0165, "theta": -0.0584, "rho": -0.0232, "theo": 127.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.399997711182}, {"option": "TSLA261023C00490000", "bid": 0.42, "bid_size": 1.0, "ask": 0.45, "ask_size": 43.0, "iv": 0.576, "open_interest": 109.0, "volume": 108.0, "delta": 0.0236, "gamma": 0.001, "vega": 0.0526, "theta": -0.057, "rho": 0.0057, "theo": 0.4346, "change": -0.14, "open": 0.45, "high": 0.47, "low": 0.43, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-28T15:00:43", "percent_change": -23.7288, "prev_day_close": 0.590000003576279}, {"option": "TSLA261023P00490000", "bid": 128.75, "bid_size": 1.0, "ask": 136.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.001, "vega": 0.0133, "theta": -0.0535, "rho": -0.0227, "theo": 132.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.325000762939}, {"option": "TSLA261023C00495000", "bid": 0.38, "bid_size": 21.0, "ask": 0.41, "ask_size": 20.0, "iv": 0.5832, "open_interest": 150.0, "volume": 26.0, "delta": 0.0216, "gamma": 0.0009, "vega": 0.0489, "theta": -0.0536, "rho": 0.0052, "theo": 0.3984, "change": -0.13, "open": 0.51, "high": 0.51, "low": 0.38, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-28T15:51:12", "percent_change": -24.5283, "prev_day_close": 0.530000001192093}, {"option": "TSLA261023P00495000", "bid": 133.75, "bid_size": 1.0, "ask": 140.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0008, "vega": 0.0122, "theta": -0.0491, "rho": -0.023, "theo": 137.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.4, "last_trade_time": "2026-09-11T09:51:14", "percent_change": 0.0, "prev_day_close": 123.375}, {"option": "TSLA261023C00500000", "bid": 0.35, "bid_size": 32.0, "ask": 0.38, "ask_size": 52.0, "iv": 0.5916, "open_interest": 628.0, "volume": 74.0, "delta": 0.0198, "gamma": 0.0009, "vega": 0.0455, "theta": -0.0504, "rho": 0.0048, "theo": 0.3665, "change": -0.11, "open": 0.43, "high": 0.43, "low": 0.33, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-28T15:22:33", "percent_change": -23.4043, "prev_day_close": 0.469999998807907}, {"option": "TSLA261023P00500000", "bid": 138.75, "bid_size": 1.0, "ask": 145.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0006, "vega": 0.0058, "theta": -0.0522, "rho": 0.0, "theo": 142.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.81, "last_trade_time": "2026-09-24T15:39:12", "percent_change": 0.0, "prev_day_close": 128.399997711182}, {"option": "TSLA261023C00505000", "bid": 0.32, "bid_size": 9.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.5992, "open_interest": 59.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0008, "vega": 0.0424, "theta": -0.0476, "rho": 0.0044, "theo": 0.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-25T12:30:03", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "TSLA261023P00505000", "bid": 143.65, "bid_size": 1.0, "ask": 150.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 147.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.299995422363}, {"option": "TSLA261023C00510000", "bid": 0.3, "bid_size": 25.0, "ask": 0.33, "ask_size": 54.0, "iv": 0.6085, "open_interest": 72.0, "volume": 110.0, "delta": 0.0169, "gamma": 0.0007, "vega": 0.0396, "theta": -0.045, "rho": 0.0041, "theo": 0.3132, "change": -0.1, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-28T10:36:52", "percent_change": -25.641, "prev_day_close": 0.390000000596046}, {"option": "TSLA261023P00510000", "bid": 148.65, "bid_size": 1.0, "ask": 156.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 152.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.125}, {"option": "TSLA261023C00515000", "bid": 0.28, "bid_size": 19.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.6158, "open_interest": 37.0, "volume": 2.0, "delta": 0.0156, "gamma": 0.0007, "vega": 0.0371, "theta": -0.0426, "rho": 0.0038, "theo": 0.2909, "change": -0.09, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T10:23:11", "percent_change": -25.7143, "prev_day_close": 0.350000008940697}, {"option": "TSLA261023P00515000", "bid": 153.65, "bid_size": 1.0, "ask": 161.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 157.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.224998474121}, {"option": "TSLA261023C00520000", "bid": 0.26, "bid_size": 6.0, "ask": 0.28, "ask_size": 18.0, "iv": 0.6238, "open_interest": 65.0, "volume": 1.0, "delta": 0.0145, "gamma": 0.0006, "vega": 0.0348, "theta": -0.0404, "rho": 0.0035, "theo": 0.2708, "change": -0.07, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-28T15:38:51", "percent_change": -21.875, "prev_day_close": 0.320000007748604}, {"option": "TSLA261023P00520000", "bid": 158.65, "bid_size": 1.0, "ask": 165.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 162.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.474998474121}, {"option": "TSLA261023C00525000", "bid": 0.24, "bid_size": 14.0, "ask": 0.27, "ask_size": 39.0, "iv": 0.6328, "open_interest": 55.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0006, "vega": 0.0327, "theta": -0.0384, "rho": 0.0033, "theo": 0.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-23T11:24:00", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "TSLA261023P00525000", "bid": 163.65, "bid_size": 1.0, "ask": 170.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 167.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.550003051758}, {"option": "TSLA261023C00530000", "bid": 0.22, "bid_size": 13.0, "ask": 0.25, "ask_size": 24.0, "iv": 0.6395, "open_interest": 92.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0005, "vega": 0.0308, "theta": -0.0365, "rho": 0.003, "theo": 0.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-25T14:32:56", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "TSLA261023P00530000", "bid": 168.75, "bid_size": 1.0, "ask": 175.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 172.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.324996948242}, {"option": "TSLA261023C00535000", "bid": 0.21, "bid_size": 8.0, "ask": 0.23, "ask_size": 10.0, "iv": 0.6472, "open_interest": 14.0, "volume": 10.0, "delta": 0.0118, "gamma": 0.0005, "vega": 0.029, "theta": -0.0348, "rho": 0.0028, "theo": 0.2216, "change": -0.055, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T10:03:10", "percent_change": -21.5686, "prev_day_close": 0.255000002682209}, {"option": "TSLA261023P00535000", "bid": 173.75, "bid_size": 1.0, "ask": 180.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 177.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.550003051758}, {"option": "TSLA261023C00540000", "bid": 0.19, "bid_size": 104.0, "ask": 0.22, "ask_size": 20.0, "iv": 0.6544, "open_interest": 215.0, "volume": 68.0, "delta": 0.011, "gamma": 0.0005, "vega": 0.0274, "theta": -0.0332, "rho": 0.0026, "theo": 0.2082, "change": -0.03, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-28T11:53:34", "percent_change": -12.5, "prev_day_close": 0.240000002086163}, {"option": "TSLA261023P00540000", "bid": 178.75, "bid_size": 1.0, "ask": 185.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 182.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.074996948242}, {"option": "TSLA261023C00545000", "bid": 0.18, "bid_size": 12.0, "ask": 0.21, "ask_size": 49.0, "iv": 0.663, "open_interest": 75.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0004, "vega": 0.0258, "theta": -0.0317, "rho": 0.0025, "theo": 0.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-25T15:09:14", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSLA261023P00545000", "bid": 183.75, "bid_size": 1.0, "ask": 190.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 187.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.550003051758}, {"option": "TSLA261023C00550000", "bid": 0.17, "bid_size": 19.0, "ask": 0.2, "ask_size": 37.0, "iv": 0.6712, "open_interest": 257.0, "volume": 2.0, "delta": 0.0097, "gamma": 0.0004, "vega": 0.0245, "theta": -0.0304, "rho": 0.0023, "theo": 0.1849, "change": -0.01, "open": 0.19, "high": 0.2, "low": 0.19, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T12:54:07", "percent_change": -4.76191, "prev_day_close": 0.21000000089407}, {"option": "TSLA261023P00550000", "bid": 188.75, "bid_size": 1.0, "ask": 195.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 192.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.550003051758}, {"option": "TSLA261023C00555000", "bid": 0.16, "bid_size": 10.0, "ask": 0.19, "ask_size": 35.0, "iv": 0.679, "open_interest": 43.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0004, "vega": 0.0232, "theta": -0.0291, "rho": 0.0022, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-23T09:30:08", "percent_change": 0.0, "prev_day_close": 0.199999995529652}, {"option": "TSLA261023P00555000", "bid": 193.75, "bid_size": 1.0, "ask": 201.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 197.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.599998474121}, {"option": "TSLA261023C00560000", "bid": 0.15, "bid_size": 13.0, "ask": 0.18, "ask_size": 20.0, "iv": 0.6863, "open_interest": 11.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0004, "vega": 0.0221, "theta": -0.0279, "rho": 0.0021, "theo": 0.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-22T15:07:53", "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "TSLA261023P00560000", "bid": 198.75, "bid_size": 1.0, "ask": 205.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 202.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.599998474121}, {"option": "TSLA261023C00565000", "bid": 0.14, "bid_size": 11.0, "ask": 0.17, "ask_size": 20.0, "iv": 0.6932, "open_interest": 2.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0003, "vega": 0.021, "theta": -0.0268, "rho": 0.002, "theo": 0.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-17T12:15:57", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "TSLA261023P00565000", "bid": 203.75, "bid_size": 1.0, "ask": 210.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 207.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.5}, {"option": "TSLA261023C00570000", "bid": 0.14, "bid_size": 8.0, "ask": 0.16, "ask_size": 10.0, "iv": 0.7022, "open_interest": 7.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0003, "vega": 0.02, "theta": -0.0257, "rho": 0.0018, "theo": 0.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-23T12:51:10", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "TSLA261023P00570000", "bid": 208.75, "bid_size": 1.0, "ask": 215.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 212.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.5}, {"option": "TSLA261023C00575000", "bid": 0.13, "bid_size": 11.0, "ask": 0.16, "ask_size": 25.0, "iv": 0.7109, "open_interest": 9.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0003, "vega": 0.019, "theta": -0.0248, "rho": 0.0017, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-09-23T09:59:11", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "TSLA261023P00575000", "bid": 213.75, "bid_size": 1.0, "ask": 221.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 217.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.525001525879}, {"option": "TSLA261023C00580000", "bid": 0.12, "bid_size": 16.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.7165, "open_interest": 4.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0003, "vega": 0.0181, "theta": -0.0238, "rho": 0.0016, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-16T11:14:34", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "TSLA261023P00580000", "bid": 218.75, "bid_size": 1.0, "ask": 225.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 222.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.5}, {"option": "TSLA261023C00585000", "bid": 0.12, "bid_size": 26.0, "ask": 0.14, "ask_size": 39.0, "iv": 0.7246, "open_interest": 4.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0003, "vega": 0.0173, "theta": -0.023, "rho": 0.0016, "theo": 0.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-24T15:58:17", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "TSLA261023P00585000", "bid": 223.75, "bid_size": 1.0, "ask": 230.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 227.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.5}, {"option": "TSLA261023C00590000", "bid": 0.11, "bid_size": 15.0, "ask": 0.14, "ask_size": 19.0, "iv": 0.7325, "open_interest": 5.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0003, "vega": 0.0166, "theta": -0.0222, "rho": 0.0015, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-16T11:14:16", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "TSLA261023P00590000", "bid": 228.75, "bid_size": 1.0, "ask": 235.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 232.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.425003051758}, {"option": "TSLA261023C00595000", "bid": 0.11, "bid_size": 14.0, "ask": 0.13, "ask_size": 18.0, "iv": 0.74, "open_interest": 2.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0002, "vega": 0.0158, "theta": -0.0214, "rho": 0.0014, "theo": 0.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-16T11:14:11", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "TSLA261023P00595000", "bid": 233.75, "bid_size": 1.0, "ask": 241.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 237.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.425003051758}, {"option": "TSLA261023C00600000", "bid": 0.1, "bid_size": 11.0, "ask": 0.13, "ask_size": 22.0, "iv": 0.7473, "open_interest": 62.0, "volume": 4.0, "delta": 0.0057, "gamma": 0.0002, "vega": 0.0152, "theta": -0.0207, "rho": 0.0014, "theo": 0.1122, "change": -0.01, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T09:39:23", "percent_change": -7.69231, "prev_day_close": 0.129999998956919}, {"option": "TSLA261023P00600000", "bid": 238.75, "bid_size": 1.0, "ask": 245.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 242.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.400001525879}, {"option": "TSLA261023C00605000", "bid": 0.1, "bid_size": 11.0, "ask": 0.12, "ask_size": 19.0, "iv": 0.7543, "open_interest": 44.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0002, "vega": 0.0146, "theta": -0.02, "rho": 0.0013, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T15:44:13", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "TSLA261023P00605000", "bid": 243.75, "bid_size": 1.0, "ask": 250.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 247.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.425003051758}, {"option": "TSLA261023C00610000", "bid": 0.09, "bid_size": 18.0, "ask": 0.12, "ask_size": 20.0, "iv": 0.761, "open_interest": 32.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0002, "vega": 0.014, "theta": -0.0194, "rho": 0.0012, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-24T10:46:30", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TSLA261023P00610000", "bid": 248.75, "bid_size": 1.0, "ask": 255.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 252.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.425003051758}, {"option": "TSLA261023C00615000", "bid": 0.09, "bid_size": 32.0, "ask": 0.11, "ask_size": 10.0, "iv": 0.7674, "open_interest": 89.0, "volume": 39.0, "delta": 0.0049, "gamma": 0.0002, "vega": 0.0134, "theta": -0.0188, "rho": 0.0012, "theo": 0.0989, "change": -0.02, "open": 0.09, "high": 0.1, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T13:51:43", "percent_change": -16.6667, "prev_day_close": 0.119999997317791}, {"option": "TSLA261023P00615000", "bid": 253.75, "bid_size": 1.0, "ask": 261.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 257.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.550003051758}, {"option": "TSLA261030C00050000", "bid": 304.1, "bid_size": 1.0, "ask": 311.6, "ask_size": 1.0, "iv": 2.8724, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0476, "theo": 307.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 316.0, "last_trade_time": "2026-09-11T15:41:32", "percent_change": 0.0, "prev_day_close": 322.225006103516}, {"option": "TSLA261030P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 8.0, "iv": 2.0977, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0028, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T15:04:10", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261030C00060000", "bid": 294.25, "bid_size": 1.0, "ask": 301.65, "ask_size": 1.0, "iv": 2.7145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0571, "theo": 297.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.274993896484}, {"option": "TSLA261030P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 8.0, "iv": 1.9034, "open_interest": 14.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0033, "rho": -0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-23T12:50:55", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261030C00070000", "bid": 284.55, "bid_size": 1.0, "ask": 291.7, "ask_size": 1.0, "iv": 2.5029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.0666, "theo": 287.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.349990844727}, {"option": "TSLA261030P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 8.0, "iv": 1.7404, "open_interest": 0.0, "volume": 2.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.0039, "rho": -0.0001, "theo": 0.0214, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T14:31:13", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "TSLA261030C00080000", "bid": 274.65, "bid_size": 1.0, "ask": 281.75, "ask_size": 1.0, "iv": 2.3206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.0761, "theo": 277.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.350006103516}, {"option": "TSLA261030P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 11.0, "iv": 1.6367, "open_interest": 15.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0019, "theta": -0.0045, "rho": -0.0002, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T09:48:49", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TSLA261030C00090000", "bid": 264.7, "bid_size": 1.0, "ask": 271.8, "ask_size": 1.0, "iv": 2.147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.0856, "theo": 267.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.300003051758}, {"option": "TSLA261030P00090000", "bid": 0.01, "bid_size": 8.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.5383, "open_interest": 18.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0023, "theta": -0.0052, "rho": -0.0002, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-23T15:52:57", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261030C00100000", "bid": 254.65, "bid_size": 1.0, "ask": 261.85, "ask_size": 1.0, "iv": 1.9672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.0951, "theo": 257.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.449996948242}, {"option": "TSLA261030P00100000", "bid": 0.01, "bid_size": 6.0, "ask": 0.04, "ask_size": 12.0, "iv": 1.424, "open_interest": 43.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0028, "theta": -0.0059, "rho": -0.0003, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-23T13:07:49", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "TSLA261030C00110000", "bid": 244.7, "bid_size": 1.0, "ask": 251.9, "ask_size": 1.0, "iv": 1.7783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.1046, "theo": 247.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.5}, {"option": "TSLA261030P00110000", "bid": 0.02, "bid_size": 6.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.3593, "open_interest": 29.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0034, "theta": -0.0067, "rho": -0.0003, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-17T14:36:45", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TSLA261030C00120000", "bid": 234.35, "bid_size": 1.0, "ask": 241.95, "ask_size": 1.0, "iv": 1.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0041, "theta": 0.0, "rho": 0.1141, "theo": 237.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.674995422363}, {"option": "TSLA261030P00120000", "bid": 0.02, "bid_size": 6.0, "ask": 0.06, "ask_size": 8.0, "iv": 1.2777, "open_interest": 52.0, "volume": 26.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0041, "theta": -0.0077, "rho": -0.0004, "theo": 0.0475, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T15:11:20", "percent_change": 14.2857, "prev_day_close": 0.0350000001490116}, {"option": "TSLA261030C00130000", "bid": 224.8, "bid_size": 2.0, "ask": 232.0, "ask_size": 1.0, "iv": 1.5464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0049, "theta": 0.0, "rho": 0.1235, "theo": 228.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.424995422363}, {"option": "TSLA261030P00130000", "bid": 0.03, "bid_size": 8.0, "ask": 0.07, "ask_size": 8.0, "iv": 1.2125, "open_interest": 15.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0049, "theta": -0.0087, "rho": -0.0005, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T09:42:44", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "TSLA261030C00140000", "bid": 214.95, "bid_size": 1.0, "ask": 222.05, "ask_size": 1.0, "iv": 1.5038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0059, "theta": 0.0, "rho": 0.1329, "theo": 218.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.974998474121}, {"option": "TSLA261030P00140000", "bid": 0.04, "bid_size": 8.0, "ask": 0.08, "ask_size": 8.0, "iv": 1.1476, "open_interest": 91.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0059, "theta": -0.0099, "rho": -0.0006, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T11:36:12", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "TSLA261030C00150000", "bid": 204.55, "bid_size": 1.0, "ask": 212.1, "ask_size": 1.0, "iv": 1.264, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0071, "theta": 0.0, "rho": 0.1423, "theo": 208.1224, "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": 223.400001525879}, {"option": "TSLA261030P00150000", "bid": 0.05, "bid_size": 8.0, "ask": 0.09, "ask_size": 8.0, "iv": 1.0838, "open_interest": 46.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0112, "rho": -0.0007, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-17T15:44:38", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "TSLA261030C00160000", "bid": 194.5, "bid_size": 1.0, "ask": 202.15, "ask_size": 1.0, "iv": 1.1524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0085, "theta": 0.0, "rho": 0.1517, "theo": 198.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.625}, {"option": "TSLA261030P00160000", "bid": 0.07, "bid_size": 8.0, "ask": 0.1, "ask_size": 8.0, "iv": 1.028, "open_interest": 75.0, "volume": 1.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0085, "theta": -0.0128, "rho": -0.0009, "theo": 0.0882, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T12:10:56", "percent_change": 5.88235, "prev_day_close": 0.0850000008940697}, {"option": "TSLA261030C00170000", "bid": 185.15, "bid_size": 5.0, "ask": 192.2, "ask_size": 1.0, "iv": 1.2369, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0102, "theta": 0.0, "rho": 0.161, "theo": 188.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.65, "last_trade_time": "2026-09-25T12:45:58", "percent_change": 0.0, "prev_day_close": 203.674995422363}, {"option": "TSLA261030P00170000", "bid": 0.08, "bid_size": 11.0, "ask": 0.12, "ask_size": 10.0, "iv": 0.9719, "open_interest": 21.0, "volume": 2.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0103, "theta": -0.0145, "rho": -0.0011, "theo": 0.1034, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T09:51:39", "percent_change": -4.76191, "prev_day_close": 0.105000000447035}, {"option": "TSLA261030C00180000", "bid": 174.75, "bid_size": 1.0, "ask": 182.3, "ask_size": 1.0, "iv": 1.0485, "open_interest": 6.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0123, "theta": 0.0, "rho": 0.1703, "theo": 178.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.35, "last_trade_time": "2026-09-18T13:53:00", "percent_change": 0.0, "prev_day_close": 193.574996948242}, {"option": "TSLA261030P00180000", "bid": 0.1, "bid_size": 11.0, "ask": 0.14, "ask_size": 11.0, "iv": 0.9204, "open_interest": 29.0, "volume": 1.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0123, "theta": -0.0165, "rho": -0.0013, "theo": 0.1216, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T11:15:13", "percent_change": -4.0, "prev_day_close": 0.125}, {"option": "TSLA261030C00190000", "bid": 165.25, "bid_size": 1.0, "ask": 172.35, "ask_size": 1.0, "iv": 1.047, "open_interest": 1.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0148, "theta": 0.0, "rho": 0.1795, "theo": 168.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.57, "last_trade_time": "2026-09-15T11:52:14", "percent_change": 0.0, "prev_day_close": 183.25}, {"option": "TSLA261030P00190000", "bid": 0.13, "bid_size": 8.0, "ask": 0.17, "ask_size": 9.0, "iv": 0.8753, "open_interest": 62.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0148, "theta": -0.0188, "rho": -0.0016, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-24T14:49:14", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "TSLA261030C00200000", "bid": 154.7, "bid_size": 1.0, "ask": 162.4, "ask_size": 1.0, "iv": 0.9068, "open_interest": 1.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0178, "theta": -0.0024, "rho": 0.1887, "theo": 158.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.29, "last_trade_time": "2026-09-15T12:18:43", "percent_change": 0.0, "prev_day_close": 173.125}, {"option": "TSLA261030P00200000", "bid": 0.16, "bid_size": 8.0, "ask": 0.2, "ask_size": 34.0, "iv": 0.8279, "open_interest": 45.0, "volume": 9.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.0179, "theta": -0.0214, "rho": -0.002, "theo": 0.1699, "change": 0.015, "open": 0.19, "high": 0.2, "low": 0.18, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T11:36:05", "percent_change": 8.10811, "prev_day_close": 0.185000002384186}, {"option": "TSLA261030C00210000", "bid": 144.85, "bid_size": 2.0, "ask": 152.5, "ask_size": 1.0, "iv": 0.8405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0002, "vega": 0.0215, "theta": -0.0066, "rho": 0.1977, "theo": 148.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.224998474121}, {"option": "TSLA261030P00210000", "bid": 0.19, "bid_size": 26.0, "ask": 0.22, "ask_size": 3.0, "iv": 0.777, "open_interest": 52.0, "volume": 7.0, "delta": -0.0073, "gamma": 0.0002, "vega": 0.0216, "theta": -0.0245, "rho": -0.0025, "theo": 0.2023, "change": -0.015, "open": 0.23, "high": 0.23, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-28T15:48:01", "percent_change": -6.66666, "prev_day_close": 0.224999994039536}, {"option": "TSLA261030C00220000", "bid": 135.5, "bid_size": 1.0, "ask": 142.55, "ask_size": 1.0, "iv": 0.8735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0003, "vega": 0.0261, "theta": -0.0114, "rho": 0.2066, "theo": 138.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.450004577637}, {"option": "TSLA261030P00220000", "bid": 0.24, "bid_size": 17.0, "ask": 0.28, "ask_size": 29.0, "iv": 0.738, "open_interest": 106.0, "volume": 18.0, "delta": -0.0091, "gamma": 0.0003, "vega": 0.0262, "theta": -0.028, "rho": -0.0031, "theo": 0.2424, "change": -0.005, "open": 0.27, "high": 0.27, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T10:33:43", "percent_change": -1.88679, "prev_day_close": 0.265000000596046}, {"option": "TSLA261030C00230000", "bid": 125.25, "bid_size": 1.0, "ask": 132.65, "ask_size": 1.0, "iv": 0.7577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0004, "vega": 0.0318, "theta": -0.0168, "rho": 0.2154, "theo": 128.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.050003051758}, {"option": "TSLA261030P00230000", "bid": 0.28, "bid_size": 9.0, "ask": 0.33, "ask_size": 30.0, "iv": 0.6925, "open_interest": 48.0, "volume": 31.0, "delta": -0.0114, "gamma": 0.0004, "vega": 0.0319, "theta": -0.0323, "rho": -0.0038, "theo": 0.293, "change": -0.015, "open": 0.32, "high": 0.32, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T13:32:21", "percent_change": -4.76191, "prev_day_close": 0.315000012516975}, {"option": "TSLA261030C00235000", "bid": 120.5, "bid_size": 1.0, "ask": 127.7, "ask_size": 1.0, "iv": 0.7503, "open_interest": 3.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0005, "vega": 0.0352, "theta": -0.0198, "rho": 0.2196, "theo": 123.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.65, "last_trade_time": "2026-09-18T09:37:54", "percent_change": 0.0, "prev_day_close": 139.100006103516}, {"option": "TSLA261030P00235000", "bid": 0.31, "bid_size": 10.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.67, "open_interest": 11.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0005, "vega": 0.0353, "theta": -0.0347, "rho": -0.0043, "theo": 0.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-25T10:45:28", "percent_change": 0.0, "prev_day_close": 0.345000013709068}, {"option": "TSLA261030C00240000", "bid": 115.15, "bid_size": 1.0, "ask": 122.75, "ask_size": 1.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0005, "vega": 0.0391, "theta": -0.0231, "rho": 0.2238, "theo": 118.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.149993896484}, {"option": "TSLA261030P00240000", "bid": 0.34, "bid_size": 19.0, "ask": 0.39, "ask_size": 23.0, "iv": 0.6498, "open_interest": 199.0, "volume": 7.0, "delta": -0.0144, "gamma": 0.0005, "vega": 0.0392, "theta": -0.0374, "rho": -0.0048, "theo": 0.3582, "change": -0.005, "open": 0.39, "high": 0.39, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-28T12:48:35", "percent_change": -1.33333, "prev_day_close": 0.375}, {"option": "TSLA261030C00245000", "bid": 110.65, "bid_size": 1.0, "ask": 117.8, "ask_size": 1.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0006, "vega": 0.0434, "theta": -0.0266, "rho": 0.2279, "theo": 113.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.275001525879}, {"option": "TSLA261030P00245000", "bid": 0.38, "bid_size": 8.0, "ask": 0.43, "ask_size": 35.0, "iv": 0.63, "open_interest": 6.0, "volume": 5.0, "delta": -0.0163, "gamma": 0.0006, "vega": 0.0436, "theta": -0.0404, "rho": -0.0054, "theo": 0.3988, "change": -0.005, "open": 0.42, "high": 0.42, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-28T12:01:57", "percent_change": -1.23456, "prev_day_close": 0.404999986290932}, {"option": "TSLA261030C00250000", "bid": 105.45, "bid_size": 1.0, "ask": 112.85, "ask_size": 1.0, "iv": 0.6562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0007, "vega": 0.0484, "theta": -0.0306, "rho": 0.2319, "theo": 108.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.25}, {"option": "TSLA261030P00250000", "bid": 0.43, "bid_size": 8.0, "ask": 0.47, "ask_size": 39.0, "iv": 0.6105, "open_interest": 336.0, "volume": 132.0, "delta": -0.0185, "gamma": 0.0007, "vega": 0.0485, "theta": -0.0438, "rho": -0.0061, "theo": 0.4464, "change": -0.005, "open": 0.42, "high": 0.47, "low": 0.42, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-28T13:37:28", "percent_change": -1.1236, "prev_day_close": 0.445000007748604}, {"option": "TSLA261030C00255000", "bid": 100.85, "bid_size": 7.0, "ask": 107.95, "ask_size": 7.0, "iv": 0.6545, "open_interest": 6.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0008, "vega": 0.0543, "theta": -0.0351, "rho": 0.2357, "theo": 103.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.39, "last_trade_time": "2026-09-11T11:31:50", "percent_change": 0.0, "prev_day_close": 119.325000762939}, {"option": "TSLA261030P00255000", "bid": 0.48, "bid_size": 13.0, "ask": 0.52, "ask_size": 16.0, "iv": 0.5911, "open_interest": 30.0, "volume": 13.0, "delta": -0.0212, "gamma": 0.0008, "vega": 0.0543, "theta": -0.0477, "rho": -0.007, "theo": 0.503, "change": -0.015, "open": 0.5, "high": 0.51, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-28T14:43:25", "percent_change": -3.0303, "prev_day_close": 0.49499998986721}, {"option": "TSLA261030C00260000", "bid": 95.85, "bid_size": 6.0, "ask": 102.95, "ask_size": 6.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0009, "vega": 0.0609, "theta": -0.0402, "rho": 0.2394, "theo": 99.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.400001525879}, {"option": "TSLA261030P00260000", "bid": 0.55, "bid_size": 9.0, "ask": 0.59, "ask_size": 43.0, "iv": 0.5737, "open_interest": 73.0, "volume": 28.0, "delta": -0.0244, "gamma": 0.0009, "vega": 0.0615, "theta": -0.0523, "rho": -0.008, "theo": 0.5727, "change": 0.005, "open": 0.57, "high": 0.59, "low": 0.54, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-28T13:15:01", "percent_change": 0.917434, "prev_day_close": 0.544999986886978}, {"option": "TSLA261030C00265000", "bid": 90.95, "bid_size": 5.0, "ask": 96.85, "ask_size": 5.0, "iv": 0.5058, "open_interest": 1.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0011, "vega": 0.0688, "theta": -0.046, "rho": 0.2428, "theo": 94.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2026-09-21T09:40:44", "percent_change": 0.0, "prev_day_close": 109.475002288818}, {"option": "TSLA261030P00265000", "bid": 0.63, "bid_size": 8.0, "ask": 0.67, "ask_size": 26.0, "iv": 0.5573, "open_interest": 27.0, "volume": 2.0, "delta": -0.0282, "gamma": 0.0011, "vega": 0.069, "theta": -0.0575, "rho": -0.0092, "theo": 0.6564, "change": 0.03, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-09-28T14:38:06", "percent_change": 4.91804, "prev_day_close": 0.609999984502792}, {"option": "TSLA261030C00270000", "bid": 86.4, "bid_size": 5.0, "ask": 92.6, "ask_size": 5.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0013, "vega": 0.0782, "theta": -0.0528, "rho": 0.2459, "theo": 89.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.549999237061}, {"option": "TSLA261030P00270000", "bid": 0.73, "bid_size": 6.0, "ask": 0.77, "ask_size": 15.0, "iv": 0.5413, "open_interest": 34.0, "volume": 20.0, "delta": -0.0329, "gamma": 0.0013, "vega": 0.0784, "theta": -0.0638, "rho": -0.0108, "theo": 0.7624, "change": 0.085, "open": 0.75, "high": 0.77, "low": 0.72, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-09-28T15:30:52", "percent_change": 12.4088, "prev_day_close": 0.685000002384186}, {"option": "TSLA261030C00275000", "bid": 81.95, "bid_size": 13.0, "ask": 87.35, "ask_size": 14.0, "iv": 0.5486, "open_interest": 0.0, "volume": 1.0, "delta": 0.9618, "gamma": 0.0015, "vega": 0.0891, "theta": -0.0606, "rho": 0.2486, "theo": 84.4729, "change": -13.525, "open": 86.0, "high": 86.0, "low": 86.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-09-28T13:37:38", "percent_change": -13.5896, "prev_day_close": 99.5250015258789}, {"option": "TSLA261030P00275000", "bid": 0.85, "bid_size": 8.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.5269, "open_interest": 38.0, "volume": 4.0, "delta": -0.0386, "gamma": 0.0015, "vega": 0.0897, "theta": -0.0711, "rho": -0.0126, "theo": 0.8942, "change": 0.09, "open": 0.79, "high": 0.87, "low": 0.79, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-09-28T12:48:35", "percent_change": 11.5385, "prev_day_close": 0.780000001192093}, {"option": "TSLA261030C00280000", "bid": 77.65, "bid_size": 5.0, "ask": 82.05, "ask_size": 5.0, "iv": 0.535, "open_interest": 18.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0017, "vega": 0.102, "theta": -0.0698, "rho": 0.2509, "theo": 79.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.26, "last_trade_time": "2026-09-25T15:47:08", "percent_change": 0.0, "prev_day_close": 94.4500007629394}, {"option": "TSLA261030P00280000", "bid": 1.02, "bid_size": 10.0, "ask": 1.07, "ask_size": 10.0, "iv": 0.5152, "open_interest": 331.0, "volume": 62.0, "delta": -0.0456, "gamma": 0.0017, "vega": 0.1022, "theta": -0.0797, "rho": -0.0149, "theo": 1.0586, "change": 0.18, "open": 1.03, "high": 1.07, "low": 0.99, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-09-28T15:02:55", "percent_change": 20.2247, "prev_day_close": 0.890000015497208}, {"option": "TSLA261030C00285000", "bid": 73.45, "bid_size": 16.0, "ask": 76.75, "ask_size": 16.0, "iv": 0.5231, "open_interest": 16.0, "volume": 1.0, "delta": 0.9464, "gamma": 0.002, "vega": 0.1169, "theta": -0.0803, "rho": 0.2526, "theo": 74.8876, "change": -10.165, "open": 79.11, "high": 79.11, "low": 79.11, "tick": "down", "last_trade_price": 79.11, "last_trade_time": "2026-09-28T10:36:52", "percent_change": -11.3862, "prev_day_close": 89.2749977111816}, {"option": "TSLA261030P00285000", "bid": 1.22, "bid_size": 12.0, "ask": 1.28, "ask_size": 6.0, "iv": 0.504, "open_interest": 125.0, "volume": 42.0, "delta": -0.054, "gamma": 0.002, "vega": 0.1178, "theta": -0.0896, "rho": -0.0176, "theo": 1.2654, "change": 0.22, "open": 1.17, "high": 1.28, "low": 1.12, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-28T15:50:40", "percent_change": 21.3592, "prev_day_close": 1.02999997138977}, {"option": "TSLA261030C00290000", "bid": 69.3, "bid_size": 10.0, "ask": 72.0, "ask_size": 10.0, "iv": 0.5292, "open_interest": 15.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0024, "vega": 0.1342, "theta": -0.0924, "rho": 0.2536, "theo": 70.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.28, "last_trade_time": "2026-09-25T15:54:26", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "TSLA261030P00290000", "bid": 1.48, "bid_size": 21.0, "ask": 1.54, "ask_size": 10.0, "iv": 0.4938, "open_interest": 368.0, "volume": 144.0, "delta": -0.0645, "gamma": 0.0024, "vega": 0.1345, "theta": -0.1013, "rho": -0.021, "theo": 1.5282, "change": 0.325, "open": 1.3, "high": 1.53, "low": 1.3, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-09-28T15:52:10", "percent_change": 26.971, "prev_day_close": 1.2049999833107}, {"option": "TSLA261030C00295000", "bid": 64.1, "bid_size": 12.0, "ask": 67.35, "ask_size": 10.0, "iv": 0.4996, "open_interest": 1.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0028, "vega": 0.1538, "theta": -0.1061, "rho": 0.2537, "theo": 65.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-09-17T09:37:27", "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "TSLA261030P00295000", "bid": 1.81, "bid_size": 36.0, "ask": 1.88, "ask_size": 34.0, "iv": 0.4855, "open_interest": 338.0, "volume": 154.0, "delta": -0.0771, "gamma": 0.0028, "vega": 0.155, "theta": -0.1144, "rho": -0.025, "theo": 1.857, "change": 0.385, "open": 1.48, "high": 1.89, "low": 1.48, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-28T15:56:58", "percent_change": 27.2085, "prev_day_close": 1.41500002145767}, {"option": "TSLA261030C00300000", "bid": 60.6, "bid_size": 1.0, "ask": 61.8, "ask_size": 13.0, "iv": 0.4927, "open_interest": 31.0, "volume": 4.0, "delta": 0.9084, "gamma": 0.0032, "vega": 0.1758, "theta": -0.1214, "rho": 0.253, "theo": 60.9489, "change": -11.5, "open": 69.0, "high": 69.0, "low": 63.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-09-28T14:28:18", "percent_change": -15.4362, "prev_day_close": 74.5}, {"option": "TSLA261030P00300000", "bid": 2.23, "bid_size": 65.0, "ask": 2.3, "ask_size": 38.0, "iv": 0.4782, "open_interest": 848.0, "volume": 366.0, "delta": -0.0924, "gamma": 0.0033, "vega": 0.1763, "theta": -0.1293, "rho": -0.0298, "theo": 2.2714, "change": 0.585, "open": 1.8, "high": 2.3, "low": 1.8, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-09-28T15:59:22", "percent_change": 34.9254, "prev_day_close": 1.67500001192093}, {"option": "TSLA261030C00305000", "bid": 55.1, "bid_size": 15.0, "ask": 58.0, "ask_size": 14.0, "iv": 0.4756, "open_interest": 46.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0037, "vega": 0.1998, "theta": -0.138, "rho": 0.2512, "theo": 56.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.6, "last_trade_time": "2026-09-23T10:08:39", "percent_change": 0.0, "prev_day_close": 69.4499969482422}, {"option": "TSLA261030P00305000", "bid": 2.74, "bid_size": 41.0, "ask": 2.82, "ask_size": 10.0, "iv": 0.4718, "open_interest": 199.0, "volume": 85.0, "delta": -0.1103, "gamma": 0.0038, "vega": 0.201, "theta": -0.1456, "rho": -0.0354, "theo": 2.7806, "change": 0.82, "open": 2.29, "high": 2.81, "low": 2.25, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-09-28T15:52:12", "percent_change": 41.206, "prev_day_close": 1.99000000953674}, {"option": "TSLA261030C00310000", "bid": 50.95, "bid_size": 100.0, "ask": 53.7, "ask_size": 39.0, "iv": 0.4754, "open_interest": 9.0, "volume": 2.0, "delta": 0.8699, "gamma": 0.0043, "vega": 0.2257, "theta": -0.1559, "rho": 0.2483, "theo": 52.1172, "change": -9.695, "open": 55.6, "high": 55.6, "low": 55.58, "tick": "down", "last_trade_price": 55.58, "last_trade_time": "2026-09-28T10:29:17", "percent_change": -14.8525, "prev_day_close": 65.2750015258789}, {"option": "TSLA261030P00310000", "bid": 3.35, "bid_size": 65.0, "ask": 3.5, "ask_size": 46.0, "iv": 0.4668, "open_interest": 698.0, "volume": 199.0, "delta": -0.1314, "gamma": 0.0043, "vega": 0.2264, "theta": -0.1632, "rho": -0.0423, "theo": 3.4101, "change": 0.99, "open": 2.4, "high": 3.53, "low": 2.4, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-09-28T15:59:23", "percent_change": 41.4226, "prev_day_close": 2.38999998569489}, {"option": "TSLA261030C00315000", "bid": 47.25, "bid_size": 17.0, "ask": 49.5, "ask_size": 20.0, "iv": 0.4803, "open_interest": 7.0, "volume": 1.0, "delta": 0.846, "gamma": 0.0048, "vega": 0.2525, "theta": -0.1746, "rho": 0.2442, "theo": 47.8919, "change": -12.075, "open": 48.65, "high": 48.65, "low": 48.65, "tick": "down", "last_trade_price": 48.65, "last_trade_time": "2026-09-28T15:46:50", "percent_change": -19.8847, "prev_day_close": 60.7250003814697}, {"option": "TSLA261030P00315000", "bid": 4.1, "bid_size": 22.0, "ask": 4.25, "ask_size": 12.0, "iv": 0.4615, "open_interest": 830.0, "volume": 242.0, "delta": -0.1555, "gamma": 0.0049, "vega": 0.2538, "theta": -0.1814, "rho": -0.0496, "theo": 4.171, "change": 1.255, "open": 2.79, "high": 4.23, "low": 2.79, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-09-28T15:58:23", "percent_change": 43.6522, "prev_day_close": 2.875}, {"option": "TSLA261030C00320000", "bid": 43.45, "bid_size": 12.0, "ask": 44.65, "ask_size": 38.0, "iv": 0.4666, "open_interest": 66.0, "volume": 13.0, "delta": 0.819, "gamma": 0.0054, "vega": 0.2802, "theta": -0.1937, "rho": 0.2387, "theo": 43.8185, "change": -11.945, "open": 51.0, "high": 51.0, "low": 44.55, "tick": "up", "last_trade_price": 44.58, "last_trade_time": "2026-09-28T15:46:50", "percent_change": -21.1322, "prev_day_close": 56.5249996185303}, {"option": "TSLA261030P00320000", "bid": 5.05, "bid_size": 12.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.4589, "open_interest": 1152.0, "volume": 334.0, "delta": -0.1828, "gamma": 0.0055, "vega": 0.2821, "theta": -0.2002, "rho": -0.0586, "theo": 5.0827, "change": 1.6, "open": 3.75, "high": 5.2, "low": 3.55, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-09-28T15:59:22", "percent_change": 46.3768, "prev_day_close": 3.45000004768372}, {"option": "TSLA261030C00325000", "bid": 39.25, "bid_size": 49.0, "ask": 40.75, "ask_size": 55.0, "iv": 0.4571, "open_interest": 48.0, "volume": 62.0, "delta": 0.7888, "gamma": 0.006, "vega": 0.3073, "theta": -0.2126, "rho": 0.2322, "theo": 39.9155, "change": -12.25, "open": 44.0, "high": 45.11, "low": 39.7, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-09-28T15:59:52", "percent_change": -23.4899, "prev_day_close": 52.1499996185303}, {"option": "TSLA261030P00325000", "bid": 6.15, "bid_size": 6.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.456, "open_interest": 403.0, "volume": 293.0, "delta": -0.2133, "gamma": 0.006, "vega": 0.3084, "theta": -0.2187, "rho": -0.0672, "theo": 6.1703, "change": 2.025, "open": 4.67, "high": 6.27, "low": 4.49, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-28T15:59:23", "percent_change": 48.503, "prev_day_close": 4.17499995231628}, {"option": "TSLA261030C00330000", "bid": 35.65, "bid_size": 58.0, "ask": 37.05, "ask_size": 21.0, "iv": 0.4571, "open_interest": 23.0, "volume": 15.0, "delta": 0.7556, "gamma": 0.0065, "vega": 0.3333, "theta": -0.2308, "rho": 0.2243, "theo": 36.2009, "change": -11.475, "open": 47.0, "high": 47.0, "low": 36.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-09-28T15:58:50", "percent_change": -23.9187, "prev_day_close": 47.9749984741211}, {"option": "TSLA261030P00330000", "bid": 7.4, "bid_size": 12.0, "ask": 7.55, "ask_size": 3.0, "iv": 0.4527, "open_interest": 617.0, "volume": 334.0, "delta": -0.2468, "gamma": 0.0066, "vega": 0.335, "theta": -0.2366, "rho": -0.0773, "theo": 7.446, "change": 2.465, "open": 5.53, "high": 7.5, "low": 5.37, "tick": "no_change", "last_trade_price": 7.49, "last_trade_time": "2026-09-28T15:59:30", "percent_change": 49.0547, "prev_day_close": 5.02499985694885}, {"option": "TSLA261030C00335000", "bid": 32.35, "bid_size": 10.0, "ask": 33.4, "ask_size": 26.0, "iv": 0.4553, "open_interest": 58.0, "volume": 15.0, "delta": 0.7199, "gamma": 0.007, "vega": 0.3573, "theta": -0.2477, "rho": 0.2154, "theo": 32.6881, "change": -11.405, "open": 38.0, "high": 38.0, "low": 32.99, "tick": "up", "last_trade_price": 33.02, "last_trade_time": "2026-09-28T15:56:21", "percent_change": -25.6725, "prev_day_close": 44.4249992370606}, {"option": "TSLA261030P00335000", "bid": 8.9, "bid_size": 4.0, "ask": 9.05, "ask_size": 3.0, "iv": 0.4519, "open_interest": 390.0, "volume": 219.0, "delta": -0.2826, "gamma": 0.0071, "vega": 0.358, "theta": -0.253, "rho": -0.0884, "theo": 8.9114, "change": 2.925, "open": 6.55, "high": 9.05, "low": 6.3, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-09-28T15:59:02", "percent_change": 48.5477, "prev_day_close": 6.02499985694885}, {"option": "TSLA261030C00340000", "bid": 29.05, "bid_size": 5.0, "ask": 30.2, "ask_size": 60.0, "iv": 0.4551, "open_interest": 89.0, "volume": 34.0, "delta": 0.6819, "gamma": 0.0075, "vega": 0.3782, "theta": -0.2627, "rho": 0.2055, "theo": 29.3897, "change": -10.025, "open": 37.4, "high": 38.1, "low": 30.05, "tick": "down", "last_trade_price": 30.05, "last_trade_time": "2026-09-28T15:54:00", "percent_change": -25.0156, "prev_day_close": 40.0750007629394}, {"option": "TSLA261030P00340000", "bid": 10.55, "bid_size": 5.0, "ask": 10.75, "ask_size": 3.0, "iv": 0.4496, "open_interest": 476.0, "volume": 1724.0, "delta": -0.3214, "gamma": 0.0076, "vega": 0.3793, "theta": -0.2677, "rho": -0.0993, "theo": 10.6229, "change": 3.405, "open": 8.0, "high": 10.85, "low": 8.0, "tick": "up", "last_trade_price": 10.63, "last_trade_time": "2026-09-28T15:59:02", "percent_change": 47.128, "prev_day_close": 7.22500014305115}, {"option": "TSLA261030C00345000", "bid": 26.05, "bid_size": 7.0, "ask": 27.15, "ask_size": 68.0, "iv": 0.4554, "open_interest": 28.0, "volume": 501.0, "delta": 0.6421, "gamma": 0.0078, "vega": 0.3957, "theta": -0.2752, "rho": 0.1947, "theo": 26.3126, "change": -9.64, "open": 31.85, "high": 31.85, "low": 26.5, "tick": "up", "last_trade_price": 26.81, "last_trade_time": "2026-09-28T15:41:18", "percent_change": -26.4472, "prev_day_close": 36.4499988555908}, {"option": "TSLA261030P00345000", "bid": 12.45, "bid_size": 4.0, "ask": 12.65, "ask_size": 3.0, "iv": 0.4484, "open_interest": 501.0, "volume": 323.0, "delta": -0.3615, "gamma": 0.0079, "vega": 0.3971, "theta": -0.28, "rho": -0.1111, "theo": 12.5404, "change": 4.125, "open": 9.45, "high": 12.7, "low": 9.3, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-09-28T15:52:43", "percent_change": 48.105, "prev_day_close": 8.57499980926514}, {"option": "TSLA261030C00350000", "bid": 23.05, "bid_size": 58.0, "ask": 23.95, "ask_size": 60.0, "iv": 0.4488, "open_interest": 890.0, "volume": 1038.0, "delta": 0.6012, "gamma": 0.0081, "vega": 0.4089, "theta": -0.285, "rho": 0.1834, "theo": 23.4601, "change": -9.725, "open": 30.0, "high": 30.0, "low": 23.5, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-09-28T15:59:23", "percent_change": -29.2701, "prev_day_close": 33.2250003814697}, {"option": "TSLA261030P00350000", "bid": 14.6, "bid_size": 3.0, "ask": 14.8, "ask_size": 3.0, "iv": 0.4481, "open_interest": 656.0, "volume": 366.0, "delta": -0.4029, "gamma": 0.0082, "vega": 0.4093, "theta": -0.2894, "rho": -0.1218, "theo": 14.6893, "change": 4.425, "open": 11.2, "high": 14.85, "low": 10.65, "tick": "no_change", "last_trade_price": 14.55, "last_trade_time": "2026-09-28T15:58:47", "percent_change": 43.7037, "prev_day_close": 10.125}, {"option": "TSLA261030C00355000", "bid": 20.75, "bid_size": 5.0, "ask": 21.05, "ask_size": 51.0, "iv": 0.4495, "open_interest": 1091.0, "volume": 198.0, "delta": 0.5598, "gamma": 0.0083, "vega": 0.4178, "theta": -0.2917, "rho": 0.1717, "theo": 20.8331, "change": -8.8, "open": 24.25, "high": 24.25, "low": 20.75, "tick": "no_change", "last_trade_price": 21.15, "last_trade_time": "2026-09-28T15:59:25", "percent_change": -29.3823, "prev_day_close": 29.9499998092651}, {"option": "TSLA261030P00355000", "bid": 16.95, "bid_size": 12.0, "ask": 17.15, "ask_size": 3.0, "iv": 0.4481, "open_interest": 1185.0, "volume": 361.0, "delta": -0.4445, "gamma": 0.0084, "vega": 0.4178, "theta": -0.2958, "rho": -0.1331, "theo": 17.0425, "change": 4.975, "open": 13.0, "high": 17.19, "low": 12.92, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-09-28T15:59:14", "percent_change": 41.8947, "prev_day_close": 11.875}, {"option": "TSLA261030C00360000", "bid": 18.35, "bid_size": 1.0, "ask": 18.7, "ask_size": 100.0, "iv": 0.4511, "open_interest": 499.0, "volume": 1308.0, "delta": 0.5182, "gamma": 0.0084, "vega": 0.422, "theta": -0.2952, "rho": 0.1596, "theo": 18.4268, "change": -8.44, "open": 24.75, "high": 25.4, "low": 18.23, "tick": "down", "last_trade_price": 18.46, "last_trade_time": "2026-09-28T15:59:46", "percent_change": -31.3755, "prev_day_close": 26.9000005722046}, {"option": "TSLA261030P00360000", "bid": 19.55, "bid_size": 11.0, "ask": 20.1, "ask_size": 58.0, "iv": 0.4526, "open_interest": 665.0, "volume": 562.0, "delta": -0.4866, "gamma": 0.0085, "vega": 0.4216, "theta": -0.299, "rho": -0.1445, "theo": 19.6371, "change": 5.825, "open": 15.39, "high": 19.7, "low": 15.39, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-09-28T15:50:45", "percent_change": 41.982, "prev_day_close": 13.875}, {"option": "TSLA261030C00365000", "bid": 16.1, "bid_size": 8.0, "ask": 16.3, "ask_size": 3.0, "iv": 0.4478, "open_interest": 186.0, "volume": 3479.0, "delta": 0.4772, "gamma": 0.0084, "vega": 0.4218, "theta": -0.2955, "rho": 0.1477, "theo": 16.2369, "change": -7.85, "open": 23.4, "high": 23.4, "low": 16.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-09-28T15:59:20", "percent_change": -32.5052, "prev_day_close": 24.1499996185303}, {"option": "TSLA261030P00365000", "bid": 22.1, "bid_size": 30.0, "ask": 22.6, "ask_size": 1.0, "iv": 0.4462, "open_interest": 472.0, "volume": 248.0, "delta": -0.5282, "gamma": 0.0085, "vega": 0.4206, "theta": -0.299, "rho": -0.154, "theo": 22.4543, "change": 5.85, "open": 17.45, "high": 22.3, "low": 17.45, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-09-28T15:45:40", "percent_change": 36.4486, "prev_day_close": 16.0499997138977}, {"option": "TSLA261030C00370000", "bid": 14.2, "bid_size": 10.0, "ask": 14.3, "ask_size": 2.0, "iv": 0.4492, "open_interest": 579.0, "volume": 1222.0, "delta": 0.437, "gamma": 0.0082, "vega": 0.4172, "theta": -0.2928, "rho": 0.1357, "theo": 14.2546, "change": -7.325, "open": 19.57, "high": 19.57, "low": 14.1, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-09-28T15:59:56", "percent_change": -33.8728, "prev_day_close": 21.625}, {"option": "TSLA261030P00370000", "bid": 24.9, "bid_size": 44.0, "ask": 25.75, "ask_size": 11.0, "iv": 0.4457, "open_interest": 1069.0, "volume": 165.0, "delta": -0.569, "gamma": 0.0084, "vega": 0.4156, "theta": -0.2962, "rho": -0.1642, "theo": 25.4766, "change": 7.26, "open": 20.34, "high": 25.71, "low": 19.75, "tick": "up", "last_trade_price": 25.71, "last_trade_time": "2026-09-28T15:54:10", "percent_change": 39.3496, "prev_day_close": 18.4499998092651}, {"option": "TSLA261030C00375000", "bid": 12.35, "bid_size": 13.0, "ask": 12.55, "ask_size": 3.0, "iv": 0.4491, "open_interest": 1152.0, "volume": 630.0, "delta": 0.3982, "gamma": 0.0081, "vega": 0.4088, "theta": -0.2873, "rho": 0.1241, "theo": 12.4707, "change": -6.75, "open": 17.25, "high": 17.25, "low": 12.35, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-28T15:59:09", "percent_change": -35.0649, "prev_day_close": 19.25}, {"option": "TSLA261030P00375000", "bid": 27.95, "bid_size": 74.0, "ask": 29.4, "ask_size": 73.0, "iv": 0.4494, "open_interest": 473.0, "volume": 554.0, "delta": -0.6084, "gamma": 0.0082, "vega": 0.4063, "theta": -0.2904, "rho": -0.1719, "theo": 28.7065, "change": 7.25, "open": 22.8, "high": 29.0, "low": 22.8, "tick": "up", "last_trade_price": 28.45, "last_trade_time": "2026-09-28T15:56:18", "percent_change": 34.1981, "prev_day_close": 21.1999998092651}, {"option": "TSLA261030C00380000", "bid": 10.75, "bid_size": 4.0, "ask": 10.95, "ask_size": 7.0, "iv": 0.45, "open_interest": 1466.0, "volume": 456.0, "delta": 0.3611, "gamma": 0.0078, "vega": 0.3968, "theta": -0.2793, "rho": 0.1128, "theo": 10.875, "change": -6.05, "open": 15.0, "high": 15.05, "low": 10.75, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-28T15:58:32", "percent_change": -35.4839, "prev_day_close": 17.0500001907349}, {"option": "TSLA261030P00380000", "bid": 31.35, "bid_size": 20.0, "ask": 32.45, "ask_size": 3.0, "iv": 0.4455, "open_interest": 250.0, "volume": 24.0, "delta": -0.6462, "gamma": 0.008, "vega": 0.3919, "theta": -0.2822, "rho": -0.1785, "theo": 32.1231, "change": 8.12, "open": 26.73, "high": 32.12, "low": 26.0, "tick": "up", "last_trade_price": 32.12, "last_trade_time": "2026-09-28T15:54:55", "percent_change": 33.8333, "prev_day_close": 24.0}, {"option": "TSLA261030C00385000", "bid": 9.35, "bid_size": 4.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.452, "open_interest": 1802.0, "volume": 264.0, "delta": 0.3256, "gamma": 0.0075, "vega": 0.3818, "theta": -0.2691, "rho": 0.102, "theo": 9.4394, "change": -5.5, "open": 13.34, "high": 13.35, "low": 9.35, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-28T15:55:25", "percent_change": -36.4238, "prev_day_close": 15.0999999046326}, {"option": "TSLA261030P00385000", "bid": 34.95, "bid_size": 41.0, "ask": 36.05, "ask_size": 1.0, "iv": 0.4465, "open_interest": 212.0, "volume": 3.0, "delta": -0.6821, "gamma": 0.0076, "vega": 0.3768, "theta": -0.2718, "rho": -0.1822, "theo": 35.7213, "change": 5.2, "open": 29.21, "high": 32.25, "low": 29.21, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-09-28T09:51:01", "percent_change": 19.2237, "prev_day_close": 27.0500001907349}, {"option": "TSLA261030C00390000", "bid": 8.1, "bid_size": 13.0, "ask": 8.25, "ask_size": 1.0, "iv": 0.4534, "open_interest": 1870.0, "volume": 627.0, "delta": 0.2926, "gamma": 0.0071, "vega": 0.3644, "theta": -0.2573, "rho": 0.0918, "theo": 8.1857, "change": -5.15, "open": 11.99, "high": 11.99, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-09-28T15:52:55", "percent_change": -38.7218, "prev_day_close": 13.2999997138977}, {"option": "TSLA261030P00390000", "bid": 38.55, "bid_size": 64.0, "ask": 40.0, "ask_size": 32.0, "iv": 0.4478, "open_interest": 749.0, "volume": 1.0, "delta": -0.7158, "gamma": 0.0073, "vega": 0.3574, "theta": -0.2598, "rho": -0.1881, "theo": 39.485, "change": 7.34, "open": 37.59, "high": 37.59, "low": 37.59, "tick": "up", "last_trade_price": 37.59, "last_trade_time": "2026-09-28T10:49:07", "percent_change": 24.2645, "prev_day_close": 30.25}, {"option": "TSLA261030C00395000", "bid": 7.0, "bid_size": 13.0, "ask": 7.15, "ask_size": 1.0, "iv": 0.4547, "open_interest": 270.0, "volume": 155.0, "delta": 0.2622, "gamma": 0.0067, "vega": 0.3457, "theta": -0.2444, "rho": 0.0825, "theo": 7.0947, "change": -4.7, "open": 10.7, "high": 10.7, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-28T15:53:05", "percent_change": -40.1709, "prev_day_close": 11.7000002861023}, {"option": "TSLA261030P00395000", "bid": 42.4, "bid_size": 30.0, "ask": 43.95, "ask_size": 13.0, "iv": 0.4484, "open_interest": 112.0, "volume": 7.0, "delta": -0.7472, "gamma": 0.0069, "vega": 0.3374, "theta": -0.2465, "rho": -0.1881, "theo": 43.4037, "change": 7.96, "open": 39.0, "high": 41.66, "low": 39.0, "tick": "up", "last_trade_price": 41.66, "last_trade_time": "2026-09-28T12:54:07", "percent_change": 23.6202, "prev_day_close": 33.7000007629394}, {"option": "TSLA261030C00400000", "bid": 6.05, "bid_size": 13.0, "ask": 6.2, "ask_size": 29.0, "iv": 0.4569, "open_interest": 1887.0, "volume": 5653.0, "delta": 0.2339, "gamma": 0.0063, "vega": 0.3253, "theta": -0.2305, "rho": 0.0737, "theo": 6.129, "change": -4.125, "open": 9.0, "high": 9.0, "low": 6.04, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-09-28T15:59:53", "percent_change": -40.146, "prev_day_close": 10.2750000953674}, {"option": "TSLA261030P00400000", "bid": 44.75, "bid_size": 30.0, "ask": 48.0, "ask_size": 5.0, "iv": 0.4211, "open_interest": 188.0, "volume": 1.0, "delta": -0.7763, "gamma": 0.0065, "vega": 0.3149, "theta": -0.2323, "rho": -0.1908, "theo": 47.463, "change": 8.775, "open": 46.0, "high": 46.0, "low": 46.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-09-28T13:20:22", "percent_change": 23.5729, "prev_day_close": 37.2250003814697}, {"option": "TSLA261030C00405000", "bid": 5.25, "bid_size": 1.0, "ask": 5.35, "ask_size": 8.0, "iv": 0.4597, "open_interest": 236.0, "volume": 292.0, "delta": 0.2078, "gamma": 0.0059, "vega": 0.3043, "theta": -0.2159, "rho": 0.0656, "theo": 5.2785, "change": -3.745, "open": 8.0, "high": 8.0, "low": 5.23, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-09-28T15:53:46", "percent_change": -41.727, "prev_day_close": 8.97499990463257}, {"option": "TSLA261030P00405000", "bid": 48.9, "bid_size": 5.0, "ask": 52.4, "ask_size": 6.0, "iv": 0.4231, "open_interest": 14.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.0061, "vega": 0.2928, "theta": -0.2177, "rho": -0.1886, "theo": 51.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.35, "last_trade_time": "2026-09-24T09:41:49", "percent_change": 0.0, "prev_day_close": 40.2749996185303}, {"option": "TSLA261030C00410000", "bid": 4.5, "bid_size": 16.0, "ask": 4.65, "ask_size": 29.0, "iv": 0.462, "open_interest": 1252.0, "volume": 296.0, "delta": 0.1844, "gamma": 0.0054, "vega": 0.283, "theta": -0.2014, "rho": 0.0582, "theo": 4.5521, "change": -3.35, "open": 6.85, "high": 6.92, "low": 4.47, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-28T15:53:46", "percent_change": -42.6752, "prev_day_close": 7.84999990463257}, {"option": "TSLA261030P00410000", "bid": 54.75, "bid_size": 28.0, "ask": 57.4, "ask_size": 28.0, "iv": 0.4657, "open_interest": 7.0, "volume": 3.0, "delta": -0.8271, "gamma": 0.0056, "vega": 0.2687, "theta": -0.2029, "rho": -0.1888, "theo": 55.9539, "change": 10.345, "open": 55.47, "high": 55.47, "low": 55.47, "tick": "no_change", "last_trade_price": 55.47, "last_trade_time": "2026-09-28T15:43:00", "percent_change": 22.9252, "prev_day_close": 45.125}, {"option": "TSLA261030C00415000", "bid": 3.9, "bid_size": 2.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.4647, "open_interest": 813.0, "volume": 277.0, "delta": 0.1633, "gamma": 0.005, "vega": 0.2623, "theta": -0.187, "rho": 0.0516, "theo": 3.9257, "change": -2.875, "open": 6.3, "high": 6.3, "low": 3.95, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-28T15:56:43", "percent_change": -41.8182, "prev_day_close": 6.875}, {"option": "TSLA261030P00415000", "bid": 57.8, "bid_size": 15.0, "ask": 62.4, "ask_size": 14.0, "iv": 0.4528, "open_interest": 5.0, "volume": 6.0, "delta": -0.849, "gamma": 0.0052, "vega": 0.2472, "theta": -0.1884, "rho": -0.182, "theo": 60.3606, "change": 9.245, "open": 58.4, "high": 58.4, "low": 58.37, "tick": "down", "last_trade_price": 58.37, "last_trade_time": "2026-09-28T13:37:29", "percent_change": 18.8193, "prev_day_close": 49.125}, {"option": "TSLA261030C00420000", "bid": 3.35, "bid_size": 17.0, "ask": 3.45, "ask_size": 4.0, "iv": 0.4667, "open_interest": 824.0, "volume": 1146.0, "delta": 0.1446, "gamma": 0.0046, "vega": 0.2421, "theta": -0.1733, "rho": 0.0457, "theo": 3.3947, "change": -2.565, "open": 5.1, "high": 5.6, "low": 3.38, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-09-28T15:59:50", "percent_change": -42.9289, "prev_day_close": 5.97500014305115}, {"option": "TSLA261030P00420000", "bid": 62.1, "bid_size": 5.0, "ask": 66.1, "ask_size": 5.0, "iv": 0.4295, "open_interest": 12.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0048, "vega": 0.2248, "theta": -0.1741, "rho": -0.1798, "theo": 64.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.85, "last_trade_time": "2026-09-23T10:02:29", "percent_change": 0.0, "prev_day_close": 53.875}, {"option": "TSLA261030C00425000", "bid": 2.91, "bid_size": 15.0, "ask": 2.99, "ask_size": 5.0, "iv": 0.4703, "open_interest": 580.0, "volume": 275.0, "delta": 0.1279, "gamma": 0.0042, "vega": 0.2228, "theta": -0.16, "rho": 0.0405, "theo": 2.9343, "change": -2.24, "open": 5.0, "high": 5.0, "low": 2.96, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-09-28T15:59:44", "percent_change": -43.0769, "prev_day_close": 5.20000004768372}, {"option": "TSLA261030P00425000", "bid": 66.55, "bid_size": 13.0, "ask": 70.65, "ask_size": 4.0, "iv": 0.4225, "open_interest": 3.0, "volume": 2.0, "delta": -0.8862, "gamma": 0.0044, "vega": 0.2029, "theta": -0.161, "rho": -0.1717, "theo": 69.4356, "change": 6.2, "open": 64.3, "high": 64.3, "low": 64.3, "tick": "up", "last_trade_price": 64.3, "last_trade_time": "2026-09-28T10:00:27", "percent_change": 10.6713, "prev_day_close": 58.1000003814697}, {"option": "TSLA261030C00430000", "bid": 2.54, "bid_size": 1.0, "ask": 2.59, "ask_size": 8.0, "iv": 0.4742, "open_interest": 585.0, "volume": 185.0, "delta": 0.1131, "gamma": 0.0038, "vega": 0.2044, "theta": -0.1474, "rho": 0.0358, "theo": 2.5418, "change": -1.975, "open": 4.05, "high": 4.05, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-28T15:59:39", "percent_change": -43.6464, "prev_day_close": 4.52499985694885}, {"option": "TSLA261030P00430000", "bid": 70.7, "bid_size": 6.0, "ask": 77.25, "ask_size": 6.0, "iv": 0.467, "open_interest": 54.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0041, "vega": 0.1826, "theta": -0.1485, "rho": -0.17, "theo": 74.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.85, "last_trade_time": "2026-09-25T09:35:30", "percent_change": 0.0, "prev_day_close": 61.2250003814697}, {"option": "TSLA261030C00435000", "bid": 2.19, "bid_size": 3.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.4774, "open_interest": 327.0, "volume": 259.0, "delta": 0.1001, "gamma": 0.0035, "vega": 0.1872, "theta": -0.1357, "rho": 0.0317, "theo": 2.2083, "change": -1.695, "open": 3.49, "high": 3.49, "low": 2.23, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-09-28T15:55:53", "percent_change": -43.1847, "prev_day_close": 3.92500007152557}, {"option": "TSLA261030P00435000", "bid": 75.4, "bid_size": 4.0, "ask": 82.05, "ask_size": 4.0, "iv": 0.4726, "open_interest": 1.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0037, "vega": 0.1612, "theta": -0.1368, "rho": -0.1571, "theo": 78.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.79, "last_trade_time": "2026-09-25T11:30:32", "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "TSLA261030C00440000", "bid": 1.91, "bid_size": 5.0, "ask": 1.97, "ask_size": 18.0, "iv": 0.4821, "open_interest": 450.0, "volume": 204.0, "delta": 0.0885, "gamma": 0.0031, "vega": 0.1713, "theta": -0.1248, "rho": 0.028, "theo": 1.9214, "change": -1.49, "open": 2.99, "high": 2.99, "low": 1.94, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-09-28T15:59:33", "percent_change": -43.1884, "prev_day_close": 3.45000004768372}, {"option": "TSLA261030P00440000", "bid": 80.1, "bid_size": 4.0, "ask": 86.85, "ask_size": 4.0, "iv": 0.4754, "open_interest": 5.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0034, "vega": 0.1433, "theta": -0.126, "rho": -0.1452, "theo": 83.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.73, "last_trade_time": "2026-09-25T10:56:54", "percent_change": 0.0, "prev_day_close": 71.1749992370606}, {"option": "TSLA261030C00445000", "bid": 1.67, "bid_size": 3.0, "ask": 1.73, "ask_size": 11.0, "iv": 0.4866, "open_interest": 208.0, "volume": 137.0, "delta": 0.0786, "gamma": 0.0028, "vega": 0.1566, "theta": -0.1149, "rho": 0.0248, "theo": 1.6817, "change": -1.32, "open": 2.5, "high": 2.5, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-09-28T15:33:16", "percent_change": -43.8538, "prev_day_close": 3.00999999046326}, {"option": "TSLA261030P00445000", "bid": 84.85, "bid_size": 5.0, "ask": 91.7, "ask_size": 5.0, "iv": 0.479, "open_interest": 1.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0031, "vega": 0.1283, "theta": -0.1169, "rho": -0.1423, "theo": 88.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.77, "last_trade_time": "2026-09-22T15:57:33", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "TSLA261030C00450000", "bid": 1.47, "bid_size": 4.0, "ask": 1.52, "ask_size": 41.0, "iv": 0.4914, "open_interest": 613.0, "volume": 653.0, "delta": 0.07, "gamma": 0.0026, "vega": 0.1434, "theta": -0.1059, "rho": 0.0221, "theo": 1.4784, "change": -1.115, "open": 2.25, "high": 2.25, "low": 1.48, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-09-28T15:59:42", "percent_change": -42.4762, "prev_day_close": 2.625}, {"option": "TSLA261030P00450000", "bid": 89.65, "bid_size": 5.0, "ask": 96.55, "ask_size": 5.0, "iv": 0.4813, "open_interest": 4.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0028, "vega": 0.11, "theta": -0.1074, "rho": -0.1271, "theo": 93.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.98, "last_trade_time": "2026-09-25T10:56:54", "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "TSLA261030C00455000", "bid": 1.29, "bid_size": 30.0, "ask": 1.34, "ask_size": 8.0, "iv": 0.4958, "open_interest": 86.0, "volume": 285.0, "delta": 0.0626, "gamma": 0.0023, "vega": 0.1316, "theta": -0.0979, "rho": 0.0198, "theo": 1.3078, "change": -0.97, "open": 1.95, "high": 1.95, "low": 1.33, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-09-28T15:55:53", "percent_change": -42.1739, "prev_day_close": 2.29999995231628}, {"option": "TSLA261030P00455000", "bid": 94.5, "bid_size": 5.0, "ask": 101.45, "ask_size": 5.0, "iv": 0.4851, "open_interest": 1.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0026, "vega": 0.0961, "theta": -0.098, "rho": -0.1139, "theo": 98.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.8, "last_trade_time": "2026-09-22T15:57:33", "percent_change": 0.0, "prev_day_close": 84.3500022888184}, {"option": "TSLA261030C00460000", "bid": 1.14, "bid_size": 8.0, "ask": 1.2, "ask_size": 24.0, "iv": 0.5021, "open_interest": 284.0, "volume": 86.0, "delta": 0.056, "gamma": 0.0021, "vega": 0.1205, "theta": -0.0905, "rho": 0.0177, "theo": 1.159, "change": -0.835, "open": 1.75, "high": 1.75, "low": 1.16, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-09-28T15:55:00", "percent_change": -41.4392, "prev_day_close": 2.01499998569489}, {"option": "TSLA261030P00460000", "bid": 99.4, "bid_size": 5.0, "ask": 106.4, "ask_size": 5.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0024, "vega": 0.0826, "theta": -0.0921, "rho": -0.107, "theo": 102.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "TSLA261030C00465000", "bid": 1.02, "bid_size": 5.0, "ask": 1.07, "ask_size": 8.0, "iv": 0.5074, "open_interest": 362.0, "volume": 44.0, "delta": 0.0503, "gamma": 0.0019, "vega": 0.1108, "theta": -0.0839, "rho": 0.0159, "theo": 1.0341, "change": -0.675, "open": 1.5, "high": 1.5, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-28T15:01:15", "percent_change": -38.0282, "prev_day_close": 1.77499997615814}, {"option": "TSLA261030P00465000", "bid": 104.3, "bid_size": 5.0, "ask": 111.35, "ask_size": 5.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0023, "vega": 0.0714, "theta": -0.0859, "rho": -0.0923, "theo": 107.8776, "change": 0.0, "open": 0.0, "high": 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": "TSLA261030C00470000", "bid": 0.91, "bid_size": 8.0, "ask": 0.96, "ask_size": 15.0, "iv": 0.5132, "open_interest": 482.0, "volume": 49.0, "delta": 0.0454, "gamma": 0.0018, "vega": 0.1022, "theta": -0.078, "rho": 0.0143, "theo": 0.9272, "change": -0.545, "open": 1.39, "high": 1.39, "low": 1.01, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-28T14:59:28", "percent_change": -34.8243, "prev_day_close": 1.56499999761581}, {"option": "TSLA261030P00470000", "bid": 111.5, "bid_size": 5.0, "ask": 116.1, "ask_size": 5.0, "iv": 0.6135, "open_interest": 1.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0021, "vega": 0.0622, "theta": -0.0789, "rho": -0.0892, "theo": 112.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.75, "last_trade_time": "2026-09-22T15:56:54", "percent_change": 0.0, "prev_day_close": 98.8250007629394}, {"option": "TSLA261030C00475000", "bid": 0.82, "bid_size": 8.0, "ask": 0.87, "ask_size": 25.0, "iv": 0.5196, "open_interest": 519.0, "volume": 121.0, "delta": 0.0411, "gamma": 0.0016, "vega": 0.0942, "theta": -0.0726, "rho": 0.0129, "theo": 0.8356, "change": -0.515, "open": 1.07, "high": 1.14, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-28T15:42:32", "percent_change": -37.4545, "prev_day_close": 1.375}, {"option": "TSLA261030P00475000", "bid": 114.7, "bid_size": 5.0, "ask": 120.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 6.0, "delta": -0.9797, "gamma": 0.002, "vega": 0.0511, "theta": -0.0703, "rho": -0.0645, "theo": 117.7601, "change": 11.825, "open": 115.58, "high": 115.58, "low": 115.55, "tick": "down", "last_trade_price": 115.55, "last_trade_time": "2026-09-28T13:37:29", "percent_change": 11.4003, "prev_day_close": 103.724998474121}, {"option": "TSLA261030C00480000", "bid": 0.74, "bid_size": 10.0, "ask": 0.79, "ask_size": 34.0, "iv": 0.5259, "open_interest": 301.0, "volume": 65.0, "delta": 0.0373, "gamma": 0.0014, "vega": 0.0871, "theta": -0.0679, "rho": 0.0118, "theo": 0.7567, "change": -0.465, "open": 1.08, "high": 1.08, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-09-28T15:02:52", "percent_change": -37.9592, "prev_day_close": 1.22500002384186}, {"option": "TSLA261030P00480000", "bid": 119.1, "bid_size": 1.0, "ask": 126.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0017, "vega": 0.0375, "theta": -0.0621, "rho": -0.0432, "theo": 122.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.650001525879}, {"option": "TSLA261030C00485000", "bid": 0.67, "bid_size": 16.0, "ask": 0.72, "ask_size": 22.0, "iv": 0.5329, "open_interest": 225.0, "volume": 33.0, "delta": 0.034, "gamma": 0.0013, "vega": 0.0808, "theta": -0.0636, "rho": 0.0107, "theo": 0.6884, "change": -0.39, "open": 1.1, "high": 1.1, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-28T15:53:27", "percent_change": -35.7798, "prev_day_close": 1.0900000333786}, {"option": "TSLA261030P00485000", "bid": 124.05, "bid_size": 1.0, "ask": 131.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0015, "vega": 0.0268, "theta": -0.0602, "rho": -0.0367, "theo": 127.7025, "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": 113.5}, {"option": "TSLA261030C00490000", "bid": 0.61, "bid_size": 6.0, "ask": 0.66, "ask_size": 26.0, "iv": 0.5389, "open_interest": 143.0, "volume": 11.0, "delta": 0.0312, "gamma": 0.0012, "vega": 0.0752, "theta": -0.0597, "rho": 0.0098, "theo": 0.6289, "change": -0.29, "open": 0.66, "high": 0.69, "low": 0.66, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-28T14:10:01", "percent_change": -29.8969, "prev_day_close": 0.969999998807907}, {"option": "TSLA261030P00490000", "bid": 129.05, "bid_size": 1.0, "ask": 136.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0012, "vega": 0.0226, "theta": -0.0576, "rho": -0.0361, "theo": 132.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.450000762939}, {"option": "TSLA261030C00495000", "bid": 0.56, "bid_size": 8.0, "ask": 0.6, "ask_size": 30.0, "iv": 0.5453, "open_interest": 220.0, "volume": 134.0, "delta": 0.0286, "gamma": 0.0011, "vega": 0.07, "theta": -0.0562, "rho": 0.009, "theo": 0.5769, "change": -0.27, "open": 0.7, "high": 0.7, "low": 0.59, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-28T15:01:15", "percent_change": -31.0345, "prev_day_close": 0.870000004768372}, {"option": "TSLA261030P00495000", "bid": 134.05, "bid_size": 1.0, "ask": 141.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0011, "vega": 0.0204, "theta": -0.055, "rho": -0.0298, "theo": 137.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.375}, {"option": "TSLA261030C00500000", "bid": 0.52, "bid_size": 6.0, "ask": 0.56, "ask_size": 45.0, "iv": 0.5526, "open_interest": 781.0, "volume": 248.0, "delta": 0.0264, "gamma": 0.001, "vega": 0.0655, "theta": -0.0532, "rho": 0.0083, "theo": 0.5329, "change": -0.23, "open": 0.69, "high": 0.69, "low": 0.51, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-28T15:01:16", "percent_change": -29.4872, "prev_day_close": 0.780000001192093}, {"option": "TSLA261030P00500000", "bid": 139.05, "bid_size": 1.0, "ask": 146.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0009, "vega": 0.0162, "theta": -0.051, "rho": -0.0219, "theo": 142.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.31, "last_trade_time": "2026-09-24T15:39:12", "percent_change": 0.0, "prev_day_close": 128.424995422363}, {"option": "TSLA261030C00505000", "bid": 0.48, "bid_size": 8.0, "ask": 0.51, "ask_size": 18.0, "iv": 0.5593, "open_interest": 57.0, "volume": 9.0, "delta": 0.0243, "gamma": 0.001, "vega": 0.0611, "theta": -0.0501, "rho": 0.0076, "theo": 0.4909, "change": -0.21, "open": 0.52, "high": 0.52, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T10:43:54", "percent_change": -29.5775, "prev_day_close": 0.71000000834465}, {"option": "TSLA261030P00505000", "bid": 144.05, "bid_size": 1.0, "ask": 151.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0008, "vega": 0.0111, "theta": -0.0444, "rho": 0.0, "theo": 147.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.349998474121}, {"option": "TSLA261030C00510000", "bid": 0.44, "bid_size": 11.0, "ask": 0.48, "ask_size": 39.0, "iv": 0.5659, "open_interest": 121.0, "volume": 113.0, "delta": 0.0226, "gamma": 0.0009, "vega": 0.0574, "theta": -0.0476, "rho": 0.0071, "theo": 0.4565, "change": -0.16, "open": 0.54, "high": 0.55, "low": 0.46, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-28T15:01:10", "percent_change": -25.0, "prev_day_close": 0.640000015497208}, {"option": "TSLA261030P00510000", "bid": 149.05, "bid_size": 1.0, "ask": 156.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0444, "rho": 0.0, "theo": 152.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.375}, {"option": "TSLA261030C00515000", "bid": 0.41, "bid_size": 9.0, "ask": 0.45, "ask_size": 68.0, "iv": 0.5734, "open_interest": 63.0, "volume": 10.0, "delta": 0.021, "gamma": 0.0008, "vega": 0.054, "theta": -0.0452, "rho": 0.0066, "theo": 0.4244, "change": -0.135, "open": 0.42, "high": 0.45, "low": 0.39, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-28T14:25:33", "percent_change": -23.0769, "prev_day_close": 0.58500000834465}, {"option": "TSLA261030P00515000", "bid": 154.05, "bid_size": 1.0, "ask": 160.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 157.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.349998474121}, {"option": "TSLA261030C00520000", "bid": 0.38, "bid_size": 25.0, "ask": 0.42, "ask_size": 82.0, "iv": 0.5801, "open_interest": 69.0, "volume": 10.0, "delta": 0.0195, "gamma": 0.0008, "vega": 0.0508, "theta": -0.043, "rho": 0.0061, "theo": 0.3956, "change": -0.125, "open": 0.39, "high": 0.41, "low": 0.39, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-09-28T15:01:15", "percent_change": -23.3645, "prev_day_close": 0.534999996423721}, {"option": "TSLA261030P00520000", "bid": 159.05, "bid_size": 1.0, "ask": 166.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 162.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.299995422363}, {"option": "TSLA261030C00525000", "bid": 0.35, "bid_size": 53.0, "ask": 0.39, "ask_size": 63.0, "iv": 0.5863, "open_interest": 187.0, "volume": 6.0, "delta": 0.0182, "gamma": 0.0007, "vega": 0.0478, "theta": -0.0409, "rho": 0.0057, "theo": 0.3699, "change": -0.11, "open": 0.36, "high": 0.38, "low": 0.36, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-28T14:25:42", "percent_change": -22.449, "prev_day_close": 0.489999994635582}, {"option": "TSLA261030P00525000", "bid": 164.1, "bid_size": 1.0, "ask": 170.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 167.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.324996948242}, {"option": "TSLA261030C00530000", "bid": 0.33, "bid_size": 41.0, "ask": 0.37, "ask_size": 63.0, "iv": 0.594, "open_interest": 6.0, "volume": 8.0, "delta": 0.017, "gamma": 0.0007, "vega": 0.0451, "theta": -0.039, "rho": 0.0053, "theo": 0.3466, "change": -0.11, "open": 0.33, "high": 0.34, "low": 0.33, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-28T10:25:13", "percent_change": -24.4444, "prev_day_close": 0.450000002980232}, {"option": "TSLA261030P00530000", "bid": 169.1, "bid_size": 1.0, "ask": 175.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 172.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.349998474121}, {"option": "TSLA261030C00535000", "bid": 0.31, "bid_size": 53.0, "ask": 0.34, "ask_size": 71.0, "iv": 0.6001, "open_interest": 58.0, "volume": 10.0, "delta": 0.0159, "gamma": 0.0006, "vega": 0.0426, "theta": -0.0372, "rho": 0.005, "theo": 0.3254, "change": -0.095, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-28T09:46:20", "percent_change": -22.8916, "prev_day_close": 0.415000006556511}, {"option": "TSLA261030P00535000", "bid": 174.05, "bid_size": 1.0, "ask": 181.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 177.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.224998474121}, {"option": "TSLA261030C00540000", "bid": 0.29, "bid_size": 77.0, "ask": 0.32, "ask_size": 53.0, "iv": 0.6071, "open_interest": 3.0, "volume": 123.0, "delta": 0.0149, "gamma": 0.0006, "vega": 0.0403, "theta": -0.0356, "rho": 0.0046, "theo": 0.3056, "change": -0.075, "open": 0.35, "high": 0.35, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-28T11:30:08", "percent_change": -19.4805, "prev_day_close": 0.385000005364418}, {"option": "TSLA261030P00540000", "bid": 179.05, "bid_size": 1.0, "ask": 186.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 182.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "TSLA261030C00545000", "bid": 0.27, "bid_size": 23.0, "ask": 0.31, "ask_size": 53.0, "iv": 0.6142, "open_interest": 3.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0006, "vega": 0.0383, "theta": -0.0341, "rho": 0.0044, "theo": 0.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-23T12:56:10", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "TSLA261030P00545000", "bid": 184.05, "bid_size": 1.0, "ask": 190.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 187.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.674995422363}, {"option": "TSLA261030C00550000", "bid": 0.26, "bid_size": 22.0, "ask": 0.29, "ask_size": 63.0, "iv": 0.6214, "open_interest": 154.0, "volume": 86.0, "delta": 0.0132, "gamma": 0.0005, "vega": 0.0364, "theta": -0.0327, "rho": 0.0041, "theo": 0.2729, "change": -0.055, "open": 0.3, "high": 0.3, "low": 0.27, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-28T11:54:21", "percent_change": -16.4179, "prev_day_close": 0.334999993443489}, {"option": "TSLA261030P00550000", "bid": 189.05, "bid_size": 1.0, "ask": 195.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 192.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.449996948242}, {"option": "TSLA261030C00555000", "bid": 0.24, "bid_size": 191.0, "ask": 0.28, "ask_size": 193.0, "iv": 0.6281, "open_interest": 23.0, "volume": 1.0, "delta": 0.0125, "gamma": 0.0005, "vega": 0.0346, "theta": -0.0314, "rho": 0.0039, "theo": 0.2583, "change": -0.055, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T10:28:01", "percent_change": -17.4603, "prev_day_close": 0.315000012516975}, {"option": "TSLA261030P00555000", "bid": 194.05, "bid_size": 1.0, "ask": 200.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 197.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.449996948242}, {"option": "TSLA261030C00560000", "bid": 0.23, "bid_size": 13.0, "ask": 0.26, "ask_size": 64.0, "iv": 0.6344, "open_interest": 3.0, "volume": 1.0, "delta": 0.0118, "gamma": 0.0004, "vega": 0.0329, "theta": -0.0302, "rho": 0.0037, "theo": 0.2449, "change": -0.055, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-28T15:02:55", "percent_change": -18.6441, "prev_day_close": 0.295000001788139}, {"option": "TSLA261030P00560000", "bid": 199.05, "bid_size": 1.0, "ask": 205.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 202.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.650001525879}, {"option": "TSLA261030C00565000", "bid": 0.22, "bid_size": 27.0, "ask": 0.25, "ask_size": 46.0, "iv": 0.6419, "open_interest": 0.0, "volume": 2.0, "delta": 0.0112, "gamma": 0.0004, "vega": 0.0314, "theta": -0.029, "rho": 0.0035, "theo": 0.2325, "change": -0.06, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-28T10:40:53", "percent_change": -21.4286, "prev_day_close": 0.280000001192093}, {"option": "TSLA261030P00565000", "bid": 204.05, "bid_size": 1.0, "ask": 210.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 207.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.599998474121}, {"option": "TSLA261030C00570000", "bid": 0.2, "bid_size": 23.0, "ask": 0.24, "ask_size": 128.0, "iv": 0.6474, "open_interest": 7.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0004, "vega": 0.0299, "theta": -0.028, "rho": 0.0033, "theo": 0.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-23T11:19:19", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "TSLA261030P00570000", "bid": 209.05, "bid_size": 1.0, "ask": 216.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 212.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.674995422363}, {"option": "TSLA261030C00580000", "bid": 0.19, "bid_size": 10.0, "ask": 0.22, "ask_size": 50.0, "iv": 0.6626, "open_interest": 2.0, "volume": 5.0, "delta": 0.0096, "gamma": 0.0004, "vega": 0.0273, "theta": -0.026, "rho": 0.003, "theo": 0.2008, "change": -0.05, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-28T10:15:17", "percent_change": -20.8333, "prev_day_close": 0.240000002086163}, {"option": "TSLA261030P00580000", "bid": 219.05, "bid_size": 1.0, "ask": 225.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 222.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.550003051758}, {"option": "TSLA261030C00590000", "bid": 0.17, "bid_size": 32.0, "ask": 0.2, "ask_size": 66.0, "iv": 0.6748, "open_interest": 32.0, "volume": 3.0, "delta": 0.0087, "gamma": 0.0003, "vega": 0.0251, "theta": -0.0243, "rho": 0.0027, "theo": 0.1833, "change": -0.035, "open": 0.17, "high": 0.19, "low": 0.17, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-28T14:53:56", "percent_change": -16.2791, "prev_day_close": 0.215000003576279}, {"option": "TSLA261030P00590000", "bid": 229.05, "bid_size": 1.0, "ask": 235.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 232.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.700004577637}, {"option": "TSLA261030C00600000", "bid": 0.15, "bid_size": 12.0, "ask": 0.19, "ask_size": 53.0, "iv": 0.6878, "open_interest": 59.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0003, "vega": 0.0231, "theta": -0.0227, "rho": 0.0024, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T15:50:00", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "TSLA261030P00600000", "bid": 239.05, "bid_size": 1.0, "ask": 246.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 242.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.650001525879}, {"option": "TSLA261030C00610000", "bid": 0.14, "bid_size": 10.0, "ask": 0.17, "ask_size": 57.0, "iv": 0.6997, "open_interest": 112.0, "volume": 11.0, "delta": 0.0072, "gamma": 0.0003, "vega": 0.0213, "theta": -0.0213, "rho": 0.0022, "theo": 0.1548, "change": -0.035, "open": 0.16, "high": 0.16, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T09:51:24", "percent_change": -18.9189, "prev_day_close": 0.185000002384186}, {"option": "TSLA261030P00610000", "bid": 249.05, "bid_size": 1.0, "ask": 255.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 252.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.724998474121}, {"option": "TSLA261106C00050000", "bid": 304.6, "bid_size": 1.0, "ask": 312.95, "ask_size": 1.0, "iv": 3.047, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0571, "theo": 307.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.024993896484}, {"option": "TSLA261106P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 8.0, "iv": 2.061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0023, "rho": -0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TSLA261106C00060000", "bid": 294.65, "bid_size": 1.0, "ask": 303.0, "ask_size": 1.0, "iv": 2.5394, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0685, "theo": 297.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.074996948242}, {"option": "TSLA261106P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 8.0, "iv": 1.87, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.0027, "rho": -0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TSLA261106C00070000", "bid": 284.6, "bid_size": 1.0, "ask": 293.05, "ask_size": 1.0, "iv": 2.2926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0799, "theo": 287.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.224990844727}, {"option": "TSLA261106P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 8.0, "iv": 1.7279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0017, "theta": -0.0033, "rho": -0.0002, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "TSLA261106C00080000", "bid": 274.25, "bid_size": 1.0, "ask": 283.1, "ask_size": 1.0, "iv": 2.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.0913, "theo": 277.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.175003051758}, {"option": "TSLA261106P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 8.0, "iv": 1.5887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0022, "theta": -0.0038, "rho": -0.0002, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "TSLA261106C00090000", "bid": 264.7, "bid_size": 1.0, "ask": 273.2, "ask_size": 1.0, "iv": 1.9454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.1026, "theo": 267.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.25}, {"option": "TSLA261106P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 1.4807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0027, "theta": -0.0045, "rho": -0.0003, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "TSLA261106C00100000", "bid": 254.7, "bid_size": 1.0, "ask": 263.15, "ask_size": 1.0, "iv": 1.9438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0033, "theta": 0.0, "rho": 0.114, "theo": 258.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.274993896484}, {"option": "TSLA261106P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 10.0, "iv": 1.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0033, "theta": -0.0052, "rho": -0.0004, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 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": "TSLA261106C00110000", "bid": 244.85, "bid_size": 1.0, "ask": 253.25, "ask_size": 1.0, "iv": 1.6618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.1254, "theo": 248.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.175003051758}, {"option": "TSLA261106P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 8.0, "iv": 1.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.004, "theta": -0.006, "rho": -0.0004, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 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": "TSLA261106C00120000", "bid": 234.85, "bid_size": 2.0, "ask": 243.35, "ask_size": 1.0, "iv": 1.524, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0049, "theta": 0.0, "rho": 0.1367, "theo": 238.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.800003051758}, {"option": "TSLA261106P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 8.0, "iv": 1.202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0049, "theta": -0.0069, "rho": -0.0006, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "TSLA261106C00130000", "bid": 225.0, "bid_size": 1.0, "ask": 233.4, "ask_size": 1.0, "iv": 1.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.006, "theta": 0.0, "rho": 0.148, "theo": 228.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.724998474121}, {"option": "TSLA261106P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 8.0, "iv": 1.1265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.006, "theta": -0.0079, "rho": -0.0007, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "TSLA261106C00140000", "bid": 215.1, "bid_size": 2.0, "ask": 223.45, "ask_size": 1.0, "iv": 1.3567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0072, "theta": 0.0, "rho": 0.1593, "theo": 218.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.325004577637}, {"option": "TSLA261106P00140000", "bid": 0.03, "bid_size": 1.0, "ask": 0.14, "ask_size": 10.0, "iv": 1.0764, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0073, "theta": -0.0091, "rho": -0.0008, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "TSLA261106C00150000", "bid": 205.05, "bid_size": 2.0, "ask": 213.5, "ask_size": 1.0, "iv": 1.2475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0088, "theta": 0.0, "rho": 0.1705, "theo": 208.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.150001525879}, {"option": "TSLA261106P00150000", "bid": 0.01, "bid_size": 8.0, "ask": 0.11, "ask_size": 10.0, "iv": 0.9676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0104, "rho": -0.001, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0699999993667006}, {"option": "TSLA261106C00160000", "bid": 195.2, "bid_size": 1.0, "ask": 202.7, "ask_size": 1.0, "iv": 1.1846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0106, "theta": 0.0, "rho": 0.1817, "theo": 198.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.049995422363}, {"option": "TSLA261106P00160000", "bid": 0.02, "bid_size": 8.0, "ask": 0.12, "ask_size": 10.0, "iv": 0.9136, "open_interest": 0.0, "volume": 18.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0106, "theta": -0.0119, "rho": -0.0012, "theo": 0.103, "change": 0.055, "open": 0.11, "high": 0.14, "low": 0.11, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-28T12:47:48", "percent_change": 64.7059, "prev_day_close": 0.0849999990314245}, {"option": "TSLA261106C00170000", "bid": 184.75, "bid_size": 1.0, "ask": 193.65, "ask_size": 1.0, "iv": 1.0216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0127, "theta": 0.0, "rho": 0.1929, "theo": 188.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.300003051758}, {"option": "TSLA261106P00170000", "bid": 0.04, "bid_size": 8.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.8985, "open_interest": 1.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0136, "rho": -0.0015, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-25T12:13:09", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "TSLA261106C00180000", "bid": 174.8, "bid_size": 2.0, "ask": 182.85, "ask_size": 1.0, "iv": 0.9492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0154, "theta": 0.0, "rho": 0.204, "theo": 178.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.300003051758}, {"option": "TSLA261106P00180000", "bid": 0.07, "bid_size": 8.0, "ask": 0.23, "ask_size": 8.0, "iv": 0.8557, "open_interest": 10.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0154, "theta": -0.0156, "rho": -0.0019, "theo": 0.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-25T12:27:22", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "TSLA261106C00190000", "bid": 165.4, "bid_size": 1.0, "ask": 172.95, "ask_size": 1.0, "iv": 0.9642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0185, "theta": -0.0013, "rho": 0.2149, "theo": 168.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.625}, {"option": "TSLA261106P00190000", "bid": 0.1, "bid_size": 24.0, "ask": 0.26, "ask_size": 43.0, "iv": 0.8109, "open_interest": 0.0, "volume": 16.0, "delta": -0.0055, "gamma": 0.0002, "vega": 0.0186, "theta": -0.0179, "rho": -0.0023, "theo": 0.1718, "change": -0.03, "open": 0.19, "high": 0.19, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-28T10:48:02", "percent_change": -14.2857, "prev_day_close": 0.21000000089407}, {"option": "TSLA261106C00200000", "bid": 155.45, "bid_size": 1.0, "ask": 163.5, "ask_size": 1.0, "iv": 0.8994, "open_interest": 1.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0224, "theta": -0.0049, "rho": 0.2258, "theo": 158.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.74, "last_trade_time": "2026-09-25T10:16:43", "percent_change": 0.0, "prev_day_close": 173.925003051758}, {"option": "TSLA261106P00200000", "bid": 0.13, "bid_size": 20.0, "ask": 0.3, "ask_size": 35.0, "iv": 0.7674, "open_interest": 11.0, "volume": 26.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0224, "theta": -0.0205, "rho": -0.0028, "theo": 0.2051, "change": -0.05, "open": 0.26, "high": 0.26, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T14:16:13", "percent_change": -20.0, "prev_day_close": 0.25}, {"option": "TSLA261106C00210000", "bid": 144.6, "bid_size": 1.0, "ask": 154.0, "ask_size": 1.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0003, "vega": 0.0272, "theta": -0.0089, "rho": 0.2366, "theo": 148.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.25}, {"option": "TSLA261106P00210000", "bid": 0.18, "bid_size": 10.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.7283, "open_interest": 1.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0003, "vega": 0.0272, "theta": -0.0235, "rho": -0.0035, "theo": 0.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-25T10:45:55", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "TSLA261106C00220000", "bid": 135.2, "bid_size": 5.0, "ask": 143.05, "ask_size": 1.0, "iv": 0.743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0004, "vega": 0.033, "theta": -0.0134, "rho": 0.2471, "theo": 138.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.375}, {"option": "TSLA261106P00220000", "bid": 0.24, "bid_size": 22.0, "ask": 0.39, "ask_size": 23.0, "iv": 0.687, "open_interest": 6.0, "volume": 1.0, "delta": -0.0106, "gamma": 0.0004, "vega": 0.0331, "theta": -0.0271, "rho": -0.0043, "theo": 0.2965, "change": -0.015, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-28T10:47:49", "percent_change": -4.34783, "prev_day_close": 0.344999998807907}, {"option": "TSLA261106C00230000", "bid": 125.45, "bid_size": 1.0, "ask": 133.15, "ask_size": 1.0, "iv": 0.7062, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0004, "vega": 0.0403, "theta": -0.0186, "rho": 0.2574, "theo": 128.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.025001525879}, {"option": "TSLA261106P00230000", "bid": 0.29, "bid_size": 20.0, "ask": 0.46, "ask_size": 28.0, "iv": 0.6469, "open_interest": 0.0, "volume": 6.0, "delta": -0.0133, "gamma": 0.0004, "vega": 0.0403, "theta": -0.0313, "rho": -0.0055, "theo": 0.3606, "change": 0.005, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-09-28T13:22:17", "percent_change": 1.23457, "prev_day_close": 0.405000001192093}, {"option": "TSLA261106C00235000", "bid": 120.35, "bid_size": 2.0, "ask": 128.2, "ask_size": 1.0, "iv": 0.6676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0005, "vega": 0.0446, "theta": -0.0215, "rho": 0.2624, "theo": 124.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.575004577637}, {"option": "TSLA261106P00235000", "bid": 0.31, "bid_size": 10.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0005, "vega": 0.0447, "theta": -0.0338, "rho": -0.0061, "theo": 0.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TSLA261106C00240000", "bid": 115.4, "bid_size": 1.0, "ask": 123.3, "ask_size": 5.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0006, "vega": 0.0494, "theta": -0.0247, "rho": 0.2673, "theo": 119.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.549995422363}, {"option": "TSLA261106P00240000", "bid": 0.35, "bid_size": 18.0, "ask": 0.54, "ask_size": 32.0, "iv": 0.6073, "open_interest": 0.0, "volume": 5.0, "delta": -0.0169, "gamma": 0.0006, "vega": 0.0496, "theta": -0.0365, "rho": -0.0069, "theo": 0.4448, "change": -0.03, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-28T14:42:47", "percent_change": -6.25, "prev_day_close": 0.480000004172325}, {"option": "TSLA261106C00245000", "bid": 110.95, "bid_size": 2.0, "ask": 118.35, "ask_size": 1.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0007, "vega": 0.0551, "theta": -0.0282, "rho": 0.272, "theo": 114.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.774997711182}, {"option": "TSLA261106P00245000", "bid": 0.39, "bid_size": 15.0, "ask": 0.59, "ask_size": 29.0, "iv": 0.5887, "open_interest": 0.0, "volume": 1.0, "delta": -0.0192, "gamma": 0.0007, "vega": 0.0552, "theta": -0.0395, "rho": -0.0078, "theo": 0.4974, "change": 0.01, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-28T13:07:12", "percent_change": 1.92307, "prev_day_close": 0.520000010728836}, {"option": "TSLA261106C00250000", "bid": 106.1, "bid_size": 6.0, "ask": 113.45, "ask_size": 6.0, "iv": 0.639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0008, "vega": 0.0615, "theta": -0.0321, "rho": 0.2766, "theo": 109.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.724998474121}, {"option": "TSLA261106P00250000", "bid": 0.5, "bid_size": 5.0, "ask": 0.65, "ask_size": 9.0, "iv": 0.5762, "open_interest": 19.0, "volume": 14.0, "delta": -0.0218, "gamma": 0.0008, "vega": 0.0616, "theta": -0.043, "rho": -0.0089, "theo": 0.5598, "change": -0.015, "open": 0.5, "high": 0.58, "low": 0.5, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-28T13:37:28", "percent_change": -2.5641, "prev_day_close": 0.58500000834465}, {"option": "TSLA261106C00255000", "bid": 100.55, "bid_size": 6.0, "ask": 108.55, "ask_size": 6.0, "iv": 0.579, "open_interest": 5.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0009, "vega": 0.0688, "theta": -0.0366, "rho": 0.281, "theo": 104.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.65, "last_trade_time": "2026-09-25T10:56:18", "percent_change": 0.0, "prev_day_close": 119.225002288818}, {"option": "TSLA261106P00255000", "bid": 0.59, "bid_size": 100.0, "ask": 0.73, "ask_size": 33.0, "iv": 0.5615, "open_interest": 10.0, "volume": 124.0, "delta": -0.025, "gamma": 0.0009, "vega": 0.0693, "theta": -0.047, "rho": -0.0101, "theo": 0.6357, "change": 0.005, "open": 0.66, "high": 0.66, "low": 0.63, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-09-28T13:49:38", "percent_change": 0.787398, "prev_day_close": 0.635000020265579}, {"option": "TSLA261106C00260000", "bid": 95.8, "bid_size": 6.0, "ask": 103.65, "ask_size": 6.0, "iv": 0.5689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.001, "vega": 0.0775, "theta": -0.0417, "rho": 0.2851, "theo": 99.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.924999237061}, {"option": "TSLA261106P00260000", "bid": 0.62, "bid_size": 5.0, "ask": 0.8, "ask_size": 15.0, "iv": 0.5409, "open_interest": 0.0, "volume": 28.0, "delta": -0.0288, "gamma": 0.001, "vega": 0.0777, "theta": -0.0517, "rho": -0.0116, "theo": 0.7272, "change": 0.02, "open": 0.73, "high": 0.73, "low": 0.72, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-09-28T15:33:05", "percent_change": 2.8169, "prev_day_close": 0.71000000834465}, {"option": "TSLA261106C00265000", "bid": 90.8, "bid_size": 6.0, "ask": 98.75, "ask_size": 6.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0012, "vega": 0.0875, "theta": -0.0475, "rho": 0.2888, "theo": 94.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.849998474121}, {"option": "TSLA261106P00265000", "bid": 0.72, "bid_size": 6.0, "ask": 0.94, "ask_size": 8.0, "iv": 0.5284, "open_interest": 10.0, "volume": 5.0, "delta": -0.0334, "gamma": 0.0012, "vega": 0.0878, "theta": -0.057, "rho": -0.0135, "theo": 0.8393, "change": 0.06, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-09-28T10:40:07", "percent_change": 7.69231, "prev_day_close": 0.780000001192093}, {"option": "TSLA261106C00270000", "bid": 86.1, "bid_size": 6.0, "ask": 93.95, "ask_size": 6.0, "iv": 0.5373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0014, "vega": 0.0991, "theta": -0.0542, "rho": 0.2921, "theo": 89.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.799999237061}, {"option": "TSLA261106P00270000", "bid": 0.85, "bid_size": 6.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.5118, "open_interest": 256.0, "volume": 1.0, "delta": -0.0388, "gamma": 0.0014, "vega": 0.0996, "theta": -0.0634, "rho": -0.0157, "theo": 0.9781, "change": 0.065, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-28T15:04:25", "percent_change": 7.51445, "prev_day_close": 0.865000009536743}, {"option": "TSLA261106C00275000", "bid": 81.15, "bid_size": 6.0, "ask": 89.15, "ask_size": 6.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0016, "vega": 0.1127, "theta": -0.0619, "rho": 0.2949, "theo": 85.0151, "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": 100.274997711182}, {"option": "TSLA261106P00275000", "bid": 1.02, "bid_size": 8.0, "ask": 1.18, "ask_size": 1.0, "iv": 0.5013, "open_interest": 1.0, "volume": 52.0, "delta": -0.0455, "gamma": 0.0016, "vega": 0.113, "theta": -0.0706, "rho": -0.0184, "theo": 1.1491, "change": 0.095, "open": 1.05, "high": 1.13, "low": 1.05, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-09-28T15:01:18", "percent_change": 9.54774, "prev_day_close": 0.995000004768372}, {"option": "TSLA261106C00280000", "bid": 76.85, "bid_size": 6.0, "ask": 83.9, "ask_size": 7.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0019, "vega": 0.1283, "theta": -0.0708, "rho": 0.2971, "theo": 80.2536, "change": 0.0, "open": 0.0, "high": 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": "TSLA261106P00280000", "bid": 1.23, "bid_size": 93.0, "ask": 1.48, "ask_size": 12.0, "iv": 0.4943, "open_interest": 9.0, "volume": 62.0, "delta": -0.0537, "gamma": 0.0019, "vega": 0.1293, "theta": -0.0791, "rho": -0.0217, "theo": 1.3641, "change": 0.245, "open": 1.33, "high": 1.39, "low": 1.29, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-09-28T15:41:13", "percent_change": 21.3974, "prev_day_close": 1.14499998092651}, {"option": "TSLA261106C00285000", "bid": 71.85, "bid_size": 6.0, "ask": 79.15, "ask_size": 6.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0022, "vega": 0.1461, "theta": -0.0808, "rho": 0.2986, "theo": 75.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.625}, {"option": "TSLA261106P00285000", "bid": 1.55, "bid_size": 86.0, "ask": 1.75, "ask_size": 56.0, "iv": 0.4871, "open_interest": 10.0, "volume": 91.0, "delta": -0.0634, "gamma": 0.0022, "vega": 0.1467, "theta": -0.0887, "rho": -0.0254, "theo": 1.6302, "change": 0.33, "open": 1.46, "high": 1.64, "low": 1.46, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-09-28T15:41:13", "percent_change": 25.1908, "prev_day_close": 1.31000000238419}, {"option": "TSLA261106C00290000", "bid": 67.2, "bid_size": 6.0, "ask": 74.5, "ask_size": 6.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0025, "vega": 0.1663, "theta": -0.0921, "rho": 0.2992, "theo": 70.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.8499984741211}, {"option": "TSLA261106P00290000", "bid": 1.82, "bid_size": 18.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.4745, "open_interest": 11.0, "volume": 275.0, "delta": -0.075, "gamma": 0.0025, "vega": 0.1673, "theta": -0.0996, "rho": -0.0302, "theo": 1.9588, "change": 0.32, "open": 1.7, "high": 1.9, "low": 1.68, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-28T14:49:48", "percent_change": 20.915, "prev_day_close": 1.53000003099442}, {"option": "TSLA261106C00295000", "bid": 62.65, "bid_size": 6.0, "ask": 69.95, "ask_size": 6.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0029, "vega": 0.1886, "theta": -0.1046, "rho": 0.2989, "theo": 66.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9000015258789}, {"option": "TSLA261106P00295000", "bid": 2.26, "bid_size": 60.0, "ask": 2.48, "ask_size": 17.0, "iv": 0.4706, "open_interest": 7.0, "volume": 95.0, "delta": -0.0888, "gamma": 0.0029, "vega": 0.1893, "theta": -0.1118, "rho": -0.0354, "theo": 2.3638, "change": 0.545, "open": 2.02, "high": 2.38, "low": 2.01, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-09-28T15:34:24", "percent_change": 29.7003, "prev_day_close": 1.83499997854233}, {"option": "TSLA261106C00300000", "bid": 58.6, "bid_size": 9.0, "ask": 65.05, "ask_size": 9.0, "iv": 0.4634, "open_interest": 1.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0033, "vega": 0.213, "theta": -0.1182, "rho": 0.2975, "theo": 61.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-09-25T15:35:27", "percent_change": 0.0, "prev_day_close": 75.4249992370606}, {"option": "TSLA261106P00300000", "bid": 2.73, "bid_size": 52.0, "ask": 2.99, "ask_size": 27.0, "iv": 0.4641, "open_interest": 49.0, "volume": 205.0, "delta": -0.105, "gamma": 0.0034, "vega": 0.2145, "theta": -0.1251, "rho": -0.042, "theo": 2.8579, "change": 0.735, "open": 2.39, "high": 2.88, "low": 2.37, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-09-28T15:59:20", "percent_change": 34.5882, "prev_day_close": 2.125}, {"option": "TSLA261106C00305000", "bid": 55.25, "bid_size": 18.0, "ask": 59.9, "ask_size": 14.0, "iv": 0.4635, "open_interest": 0.0, "volume": 1.0, "delta": 0.8776, "gamma": 0.0038, "vega": 0.2392, "theta": -0.1328, "rho": 0.2949, "theo": 57.4592, "change": -11.27, "open": 59.98, "high": 59.98, "low": 59.98, "tick": "down", "last_trade_price": 59.98, "last_trade_time": "2026-09-28T12:43:57", "percent_change": -15.8175, "prev_day_close": 71.25}, {"option": "TSLA261106P00305000", "bid": 3.25, "bid_size": 61.0, "ask": 3.65, "ask_size": 12.0, "iv": 0.4588, "open_interest": 11.0, "volume": 49.0, "delta": -0.1234, "gamma": 0.0038, "vega": 0.2398, "theta": -0.1392, "rho": -0.049, "theo": 3.4484, "change": 0.89, "open": 2.85, "high": 3.5, "low": 2.85, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-28T15:42:18", "percent_change": 35.4582, "prev_day_close": 2.50999999046326}, {"option": "TSLA261106C00310000", "bid": 50.95, "bid_size": 24.0, "ask": 56.1, "ask_size": 20.0, "iv": 0.4662, "open_interest": 0.0, "volume": 2.0, "delta": 0.8563, "gamma": 0.0042, "vega": 0.2667, "theta": -0.1482, "rho": 0.2911, "theo": 53.2003, "change": -12.92, "open": 54.75, "high": 54.75, "low": 54.08, "tick": "down", "last_trade_price": 54.08, "last_trade_time": "2026-09-28T15:04:25", "percent_change": -19.2836, "prev_day_close": 67.0000019073486}, {"option": "TSLA261106P00310000", "bid": 4.05, "bid_size": 46.0, "ask": 4.35, "ask_size": 10.0, "iv": 0.4548, "open_interest": 67.0, "volume": 139.0, "delta": -0.1452, "gamma": 0.0043, "vega": 0.2686, "theta": -0.1544, "rho": -0.0575, "theo": 4.1791, "change": 1.17, "open": 3.3, "high": 4.25, "low": 3.3, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-09-28T15:59:20", "percent_change": 38.8704, "prev_day_close": 3.00999999046326}, {"option": "TSLA261106C00315000", "bid": 46.85, "bid_size": 24.0, "ask": 52.0, "ask_size": 15.0, "iv": 0.462, "open_interest": 1.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0048, "vega": 0.295, "theta": -0.164, "rho": 0.286, "theo": 49.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.52, "last_trade_time": "2026-09-25T09:46:18", "percent_change": 0.0, "prev_day_close": 62.5749988555908}, {"option": "TSLA261106P00315000", "bid": 4.85, "bid_size": 57.0, "ask": 5.25, "ask_size": 37.0, "iv": 0.4506, "open_interest": 59.0, "volume": 98.0, "delta": -0.1694, "gamma": 0.0048, "vega": 0.2964, "theta": -0.1699, "rho": -0.0666, "theo": 5.0384, "change": 1.46, "open": 4.1, "high": 5.06, "low": 4.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-09-28T15:50:59", "percent_change": 40.5556, "prev_day_close": 3.60000002384186}, {"option": "TSLA261106C00320000", "bid": 42.9, "bid_size": 114.0, "ask": 47.8, "ask_size": 68.0, "iv": 0.4546, "open_interest": 0.0, "volume": 8.0, "delta": 0.8057, "gamma": 0.0052, "vega": 0.3232, "theta": -0.1798, "rho": 0.2796, "theo": 45.1083, "change": -11.3, "open": 46.7, "high": 47.05, "low": 46.7, "tick": "up", "last_trade_price": 47.05, "last_trade_time": "2026-09-28T13:21:08", "percent_change": -19.3659, "prev_day_close": 58.3500003814697}, {"option": "TSLA261106P00320000", "bid": 5.9, "bid_size": 35.0, "ask": 6.3, "ask_size": 2.0, "iv": 0.4485, "open_interest": 95.0, "volume": 155.0, "delta": -0.1964, "gamma": 0.0053, "vega": 0.3247, "theta": -0.1855, "rho": -0.0772, "theo": 6.053, "change": 1.775, "open": 4.9, "high": 6.11, "low": 4.9, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-09-28T15:50:01", "percent_change": 41.5205, "prev_day_close": 4.27500009536743}, {"option": "TSLA261106C00325000", "bid": 39.05, "bid_size": 34.0, "ask": 44.2, "ask_size": 25.0, "iv": 0.4537, "open_interest": 0.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0057, "vega": 0.3509, "theta": -0.1953, "rho": 0.2718, "theo": 41.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0249996185303}, {"option": "TSLA261106P00325000", "bid": 7.0, "bid_size": 61.0, "ask": 7.45, "ask_size": 10.0, "iv": 0.4472, "open_interest": 79.0, "volume": 261.0, "delta": -0.226, "gamma": 0.0058, "vega": 0.3524, "theta": -0.2008, "rho": -0.0879, "theo": 7.2362, "change": 2.15, "open": 5.5, "high": 7.35, "low": 5.5, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-28T15:59:17", "percent_change": 42.5743, "prev_day_close": 5.04999995231628}, {"option": "TSLA261106C00330000", "bid": 37.0, "bid_size": 22.0, "ask": 40.4, "ask_size": 36.0, "iv": 0.4695, "open_interest": 2.0, "volume": 5.0, "delta": 0.7446, "gamma": 0.0062, "vega": 0.3768, "theta": -0.21, "rho": 0.263, "theo": 37.6877, "change": -11.995, "open": 38.43, "high": 38.43, "low": 38.43, "tick": "no_change", "last_trade_price": 38.43, "last_trade_time": "2026-09-28T15:18:34", "percent_change": -23.7878, "prev_day_close": 50.4249992370606}, {"option": "TSLA261106P00330000", "bid": 8.35, "bid_size": 22.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.4436, "open_interest": 691.0, "volume": 384.0, "delta": -0.2578, "gamma": 0.0062, "vega": 0.3781, "theta": -0.2152, "rho": -0.0993, "theo": 8.5927, "change": 2.5, "open": 6.5, "high": 8.6, "low": 6.5, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-09-28T15:48:13", "percent_change": 41.3223, "prev_day_close": 6.04999995231628}, {"option": "TSLA261106C00335000", "bid": 32.0, "bid_size": 90.0, "ask": 36.2, "ask_size": 91.0, "iv": 0.4374, "open_interest": 0.0, "volume": 13.0, "delta": 0.7108, "gamma": 0.0066, "vega": 0.4007, "theta": -0.2236, "rho": 0.2529, "theo": 34.2618, "change": -12.6, "open": 37.5, "high": 37.5, "low": 34.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-09-28T15:53:01", "percent_change": -27.0386, "prev_day_close": 46.6000003814697}, {"option": "TSLA261106P00335000", "bid": 9.9, "bid_size": 12.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.4401, "open_interest": 615.0, "volume": 189.0, "delta": -0.292, "gamma": 0.0067, "vega": 0.4017, "theta": -0.2286, "rho": -0.1124, "theo": 10.1533, "change": 2.9, "open": 7.15, "high": 10.22, "low": 7.15, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-28T15:50:00", "percent_change": 40.2778, "prev_day_close": 7.20000004768372}, {"option": "TSLA261106C00340000", "bid": 30.4, "bid_size": 93.0, "ask": 33.35, "ask_size": 101.0, "iv": 0.4604, "open_interest": 22.0, "volume": 2.0, "delta": 0.6752, "gamma": 0.007, "vega": 0.4214, "theta": -0.2356, "rho": 0.242, "theo": 31.0372, "change": -8.125, "open": 34.0, "high": 34.0, "low": 34.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-09-28T10:15:31", "percent_change": -19.2878, "prev_day_close": 42.125}, {"option": "TSLA261106P00340000", "bid": 11.65, "bid_size": 6.0, "ask": 12.2, "ask_size": 21.0, "iv": 0.4403, "open_interest": 77.0, "volume": 111.0, "delta": -0.3284, "gamma": 0.007, "vega": 0.4224, "theta": -0.2405, "rho": -0.125, "theo": 11.9354, "change": 3.41, "open": 8.3, "high": 12.0, "low": 8.3, "tick": "up", "last_trade_price": 11.86, "last_trade_time": "2026-09-28T15:58:58", "percent_change": 40.355, "prev_day_close": 8.44999980926514}, {"option": "TSLA261106C00345000", "bid": 26.95, "bid_size": 155.0, "ask": 29.95, "ask_size": 67.0, "iv": 0.4499, "open_interest": 23.0, "volume": 11.0, "delta": 0.6383, "gamma": 0.0073, "vega": 0.4387, "theta": -0.2457, "rho": 0.2301, "theo": 28.0202, "change": -9.85, "open": 30.0, "high": 30.15, "low": 29.5, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-09-28T13:22:13", "percent_change": -25.0318, "prev_day_close": 39.3499984741211}, {"option": "TSLA261106P00345000", "bid": 13.6, "bid_size": 22.0, "ask": 14.2, "ask_size": 3.0, "iv": 0.4398, "open_interest": 53.0, "volume": 66.0, "delta": -0.3658, "gamma": 0.0074, "vega": 0.44, "theta": -0.2504, "rho": -0.1383, "theo": 13.9115, "change": 3.905, "open": 11.17, "high": 14.0, "low": 11.17, "tick": "down", "last_trade_price": 13.83, "last_trade_time": "2026-09-28T15:58:01", "percent_change": 39.3451, "prev_day_close": 9.92500019073486}, {"option": "TSLA261106C00350000", "bid": 23.4, "bid_size": 62.0, "ask": 25.75, "ask_size": 10.0, "iv": 0.4259, "open_interest": 5.0, "volume": 46.0, "delta": 0.6005, "gamma": 0.0075, "vega": 0.452, "theta": -0.2537, "rho": 0.2178, "theo": 25.2114, "change": -9.995, "open": 30.75, "high": 30.75, "low": 25.38, "tick": "down", "last_trade_price": 25.38, "last_trade_time": "2026-09-28T15:30:44", "percent_change": -28.2544, "prev_day_close": 35.375}, {"option": "TSLA261106P00350000", "bid": 15.8, "bid_size": 5.0, "ask": 16.4, "ask_size": 7.0, "iv": 0.4404, "open_interest": 165.0, "volume": 86.0, "delta": -0.4038, "gamma": 0.0076, "vega": 0.4524, "theta": -0.2582, "rho": -0.1506, "theo": 16.0801, "change": 4.43, "open": 11.5, "high": 16.03, "low": 11.5, "tick": "up", "last_trade_price": 15.98, "last_trade_time": "2026-09-28T15:58:01", "percent_change": 38.355, "prev_day_close": 11.5500001907349}, {"option": "TSLA261106C00355000", "bid": 22.2, "bid_size": 5.0, "ask": 22.95, "ask_size": 80.0, "iv": 0.4393, "open_interest": 11.0, "volume": 69.0, "delta": 0.5623, "gamma": 0.0076, "vega": 0.461, "theta": -0.2593, "rho": 0.205, "theo": 22.6119, "change": -8.825, "open": 27.71, "high": 28.47, "low": 22.65, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-09-28T15:55:18", "percent_change": -27.5136, "prev_day_close": 32.0750007629394}, {"option": "TSLA261106P00355000", "bid": 18.15, "bid_size": 97.0, "ask": 18.85, "ask_size": 96.0, "iv": 0.4427, "open_interest": 36.0, "volume": 47.0, "delta": -0.4426, "gamma": 0.0078, "vega": 0.4611, "theta": -0.2637, "rho": -0.1642, "theo": 18.4787, "change": 5.2, "open": 16.36, "high": 18.61, "low": 16.25, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-09-28T15:59:52", "percent_change": 38.9513, "prev_day_close": 13.3500003814697}, {"option": "TSLA261106C00360000", "bid": 20.0, "bid_size": 5.0, "ask": 20.5, "ask_size": 41.0, "iv": 0.445, "open_interest": 12.0, "volume": 180.0, "delta": 0.5241, "gamma": 0.0077, "vega": 0.4658, "theta": -0.2625, "rho": 0.1919, "theo": 20.2165, "change": -9.125, "open": 26.25, "high": 26.25, "low": 20.0, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-09-28T15:59:59", "percent_change": -31.1699, "prev_day_close": 29.2750005722046}, {"option": "TSLA261106P00360000", "bid": 20.75, "bid_size": 5.0, "ask": 21.45, "ask_size": 7.0, "iv": 0.4409, "open_interest": 16.0, "volume": 45.0, "delta": -0.4814, "gamma": 0.0078, "vega": 0.4652, "theta": -0.2668, "rho": -0.1752, "theo": 21.0832, "change": 5.6, "open": 18.68, "high": 21.05, "low": 18.49, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-09-28T15:35:36", "percent_change": 36.3636, "prev_day_close": 15.4000000953674}, {"option": "TSLA261106C00365000", "bid": 17.6, "bid_size": 17.0, "ask": 18.3, "ask_size": 22.0, "iv": 0.4396, "open_interest": 14.0, "volume": 68.0, "delta": 0.4862, "gamma": 0.0077, "vega": 0.4664, "theta": -0.2633, "rho": 0.1789, "theo": 18.0219, "change": -7.775, "open": 24.0, "high": 24.0, "low": 18.0, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-09-28T15:55:29", "percent_change": -29.8751, "prev_day_close": 26.0249996185303}, {"option": "TSLA261106P00365000", "bid": 23.5, "bid_size": 40.0, "ask": 24.5, "ask_size": 16.0, "iv": 0.4434, "open_interest": 7.0, "volume": 10.0, "delta": -0.5198, "gamma": 0.0078, "vega": 0.4652, "theta": -0.2675, "rho": -0.1884, "theo": 23.8929, "change": 6.455, "open": 19.95, "high": 24.08, "low": 19.95, "tick": "up", "last_trade_price": 24.08, "last_trade_time": "2026-09-28T15:53:14", "percent_change": 36.6241, "prev_day_close": 17.625}, {"option": "TSLA261106C00370000", "bid": 15.75, "bid_size": 1.0, "ask": 16.2, "ask_size": 28.0, "iv": 0.441, "open_interest": 111.0, "volume": 249.0, "delta": 0.4492, "gamma": 0.0076, "vega": 0.4629, "theta": -0.2619, "rho": 0.1658, "theo": 16.0193, "change": -7.375, "open": 22.91, "high": 22.91, "low": 16.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-09-28T15:56:17", "percent_change": -31.3496, "prev_day_close": 23.5250005722046}, {"option": "TSLA261106P00370000", "bid": 26.25, "bid_size": 28.0, "ask": 27.65, "ask_size": 45.0, "iv": 0.4431, "open_interest": 22.0, "volume": 17.0, "delta": -0.5576, "gamma": 0.0078, "vega": 0.4604, "theta": -0.2659, "rho": -0.1959, "theo": 26.8965, "change": 6.725, "open": 23.55, "high": 26.75, "low": 23.55, "tick": "up", "last_trade_price": 26.75, "last_trade_time": "2026-09-28T15:50:57", "percent_change": 33.583, "prev_day_close": 20.0249996185303}, {"option": "TSLA261106C00375000", "bid": 13.85, "bid_size": 1.0, "ask": 14.45, "ask_size": 10.0, "iv": 0.4417, "open_interest": 229.0, "volume": 146.0, "delta": 0.4133, "gamma": 0.0075, "vega": 0.4557, "theta": -0.2583, "rho": 0.1532, "theo": 14.2022, "change": -5.93, "open": 19.52, "high": 19.52, "low": 15.01, "tick": "down", "last_trade_price": 15.07, "last_trade_time": "2026-09-28T13:34:42", "percent_change": -28.2381, "prev_day_close": 21.0}, {"option": "TSLA261106P00375000", "bid": 29.0, "bid_size": 34.0, "ask": 31.85, "ask_size": 53.0, "iv": 0.4503, "open_interest": 9.0, "volume": 11.0, "delta": -0.5942, "gamma": 0.0076, "vega": 0.4527, "theta": -0.2622, "rho": -0.2066, "theo": 30.09, "change": 6.4, "open": 26.99, "high": 29.0, "low": 26.99, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-09-28T15:05:00", "percent_change": 28.3186, "prev_day_close": 22.5999994277954}, {"option": "TSLA261106C00380000", "bid": 12.2, "bid_size": 1.0, "ask": 12.8, "ask_size": 5.0, "iv": 0.4426, "open_interest": 99.0, "volume": 143.0, "delta": 0.3787, "gamma": 0.0073, "vega": 0.4451, "theta": -0.2528, "rho": 0.1407, "theo": 12.5599, "change": -6.325, "open": 16.2, "high": 16.2, "low": 12.6, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-28T15:13:13", "percent_change": -33.4214, "prev_day_close": 18.9250001907349}, {"option": "TSLA261106P00380000", "bid": 32.75, "bid_size": 28.0, "ask": 34.05, "ask_size": 6.0, "iv": 0.442, "open_interest": 59.0, "volume": 6.0, "delta": -0.6295, "gamma": 0.0075, "vega": 0.4403, "theta": -0.2566, "rho": -0.2127, "theo": 33.4605, "change": 6.9, "open": 29.8, "high": 31.75, "low": 29.8, "tick": "up", "last_trade_price": 31.75, "last_trade_time": "2026-09-28T13:15:28", "percent_change": 27.7666, "prev_day_close": 24.8500003814697}, {"option": "TSLA261106C00385000", "bid": 10.75, "bid_size": 1.0, "ask": 11.35, "ask_size": 8.0, "iv": 0.4448, "open_interest": 76.0, "volume": 64.0, "delta": 0.3454, "gamma": 0.007, "vega": 0.4315, "theta": -0.2455, "rho": 0.1288, "theo": 11.0671, "change": -5.75, "open": 15.0, "high": 15.0, "low": 11.1, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-28T15:30:53", "percent_change": -34.1246, "prev_day_close": 16.8499994277954}, {"option": "TSLA261106P00385000", "bid": 34.9, "bid_size": 15.0, "ask": 37.5, "ask_size": 14.0, "iv": 0.4381, "open_interest": 1.0, "volume": 5.0, "delta": -0.6632, "gamma": 0.0072, "vega": 0.4262, "theta": -0.2494, "rho": -0.2212, "theo": 37.0015, "change": 7.575, "open": 32.0, "high": 35.5, "low": 31.3, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-09-28T12:46:07", "percent_change": 27.1262, "prev_day_close": 27.9250001907349}, {"option": "TSLA261106C00390000", "bid": 9.45, "bid_size": 5.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4461, "open_interest": 41.0, "volume": 46.0, "delta": 0.3143, "gamma": 0.0068, "vega": 0.4155, "theta": -0.2369, "rho": 0.1173, "theo": 9.7466, "change": -5.275, "open": 13.85, "high": 13.85, "low": 9.75, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-09-28T15:51:54", "percent_change": -35.1082, "prev_day_close": 15.0250000953674}, {"option": "TSLA261106P00390000", "bid": 38.85, "bid_size": 93.0, "ask": 42.05, "ask_size": 56.0, "iv": 0.4405, "open_interest": 3.0, "volume": 0.0, "delta": -0.6952, "gamma": 0.007, "vega": 0.4082, "theta": -0.2407, "rho": -0.2245, "theo": 40.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.55, "last_trade_time": "2026-09-24T12:15:57", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "TSLA261106C00395000", "bid": 8.3, "bid_size": 12.0, "ask": 8.75, "ask_size": 26.0, "iv": 0.447, "open_interest": 13.0, "volume": 25.0, "delta": 0.2851, "gamma": 0.0064, "vega": 0.3978, "theta": -0.2272, "rho": 0.1067, "theo": 8.5704, "change": -4.5, "open": 11.5, "high": 11.5, "low": 8.85, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-09-28T15:59:43", "percent_change": -33.7079, "prev_day_close": 13.3499999046326}, {"option": "TSLA261106P00395000", "bid": 41.8, "bid_size": 12.0, "ask": 46.15, "ask_size": 10.0, "iv": 0.4333, "open_interest": 2.0, "volume": 0.0, "delta": -0.7253, "gamma": 0.0066, "vega": 0.3888, "theta": -0.2309, "rho": -0.231, "theo": 44.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.28, "last_trade_time": "2026-09-25T10:54:48", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "TSLA261106C00400000", "bid": 7.3, "bid_size": 12.0, "ask": 7.65, "ask_size": 10.0, "iv": 0.4486, "open_interest": 104.0, "volume": 221.0, "delta": 0.2578, "gamma": 0.0061, "vega": 0.3785, "theta": -0.2167, "rho": 0.0966, "theo": 7.5259, "change": -4.175, "open": 10.25, "high": 10.3, "low": 7.54, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-09-28T15:56:30", "percent_change": -35.1579, "prev_day_close": 11.875}, {"option": "TSLA261106P00400000", "bid": 45.75, "bid_size": 33.0, "ask": 50.9, "ask_size": 38.0, "iv": 0.4444, "open_interest": 5.0, "volume": 1.0, "delta": -0.7534, "gamma": 0.0063, "vega": 0.3679, "theta": -0.2203, "rho": -0.2313, "theo": 48.5252, "change": 9.145, "open": 47.02, "high": 47.02, "low": 47.02, "tick": "up", "last_trade_price": 47.02, "last_trade_time": "2026-09-28T13:48:23", "percent_change": 24.1452, "prev_day_close": 37.875}, {"option": "TSLA261106C00405000", "bid": 6.35, "bid_size": 8.0, "ask": 6.85, "ask_size": 11.0, "iv": 0.4514, "open_interest": 36.0, "volume": 47.0, "delta": 0.2329, "gamma": 0.0058, "vega": 0.3586, "theta": -0.2058, "rho": 0.0874, "theo": 6.6143, "change": -3.81, "open": 7.58, "high": 7.72, "low": 6.64, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-09-28T15:41:04", "percent_change": -35.9434, "prev_day_close": 10.6000003814697}, {"option": "TSLA261106P00405000", "bid": 49.8, "bid_size": 1.0, "ask": 54.95, "ask_size": 1.0, "iv": 0.4442, "open_interest": 3.0, "volume": 0.0, "delta": -0.7794, "gamma": 0.006, "vega": 0.3438, "theta": -0.209, "rho": -0.231, "theo": 52.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.65, "last_trade_time": "2026-09-24T12:31:06", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "TSLA261106C00410000", "bid": 5.55, "bid_size": 20.0, "ask": 6.05, "ask_size": 22.0, "iv": 0.4557, "open_interest": 29.0, "volume": 68.0, "delta": 0.2095, "gamma": 0.0054, "vega": 0.3377, "theta": -0.1942, "rho": 0.0788, "theo": 5.7911, "change": -3.55, "open": 7.68, "high": 7.68, "low": 5.8, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-09-28T15:50:04", "percent_change": -37.766, "prev_day_close": 9.39999961853027}, {"option": "TSLA261106P00410000", "bid": 54.0, "bid_size": 13.0, "ask": 59.15, "ask_size": 14.0, "iv": 0.4452, "open_interest": 1.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.0056, "vega": 0.3229, "theta": -0.1975, "rho": -0.2313, "theo": 56.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-09-24T12:31:06", "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "TSLA261106C00415000", "bid": 4.95, "bid_size": 5.0, "ask": 5.35, "ask_size": 48.0, "iv": 0.4586, "open_interest": 12.0, "volume": 21.0, "delta": 0.1883, "gamma": 0.005, "vega": 0.3167, "theta": -0.1828, "rho": 0.0708, "theo": 5.079, "change": -2.99, "open": 5.76, "high": 5.76, "low": 5.26, "tick": "down", "last_trade_price": 5.26, "last_trade_time": "2026-09-28T15:41:04", "percent_change": -36.2424, "prev_day_close": 8.25}, {"option": "TSLA261106P00415000", "bid": 58.3, "bid_size": 7.0, "ask": 63.45, "ask_size": 8.0, "iv": 0.446, "open_interest": 1.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0053, "vega": 0.2994, "theta": -0.1858, "rho": -0.2243, "theo": 61.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.25, "last_trade_time": "2026-09-25T09:50:21", "percent_change": 0.0, "prev_day_close": 49.7749996185303}, {"option": "TSLA261106C00420000", "bid": 4.35, "bid_size": 2.0, "ask": 4.7, "ask_size": 89.0, "iv": 0.4612, "open_interest": 118.0, "volume": 66.0, "delta": 0.1691, "gamma": 0.0047, "vega": 0.2963, "theta": -0.1714, "rho": 0.0637, "theo": 4.456, "change": -2.8, "open": 7.24, "high": 7.24, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-28T15:59:23", "percent_change": -38.3562, "prev_day_close": 7.29999995231628}, {"option": "TSLA261106P00420000", "bid": 62.7, "bid_size": 9.0, "ask": 67.75, "ask_size": 8.0, "iv": 0.4452, "open_interest": 5.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0049, "vega": 0.2763, "theta": -0.1742, "rho": -0.2214, "theo": 65.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.38, "last_trade_time": "2026-09-25T14:56:51", "percent_change": 0.0, "prev_day_close": 54.125}, {"option": "TSLA261106C00425000", "bid": 3.75, "bid_size": 36.0, "ask": 4.15, "ask_size": 52.0, "iv": 0.4639, "open_interest": 16.0, "volume": 25.0, "delta": 0.1517, "gamma": 0.0043, "vega": 0.276, "theta": -0.1604, "rho": 0.0571, "theo": 3.9129, "change": -2.475, "open": 5.25, "high": 5.35, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-28T15:10:10", "percent_change": -38.2239, "prev_day_close": 6.47500014305115}, {"option": "TSLA261106P00425000", "bid": 67.1, "bid_size": 5.0, "ask": 72.4, "ask_size": 1.0, "iv": 0.4478, "open_interest": 1.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.0046, "vega": 0.2535, "theta": -0.1631, "rho": -0.2161, "theo": 70.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.13, "last_trade_time": "2026-09-25T11:51:44", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "TSLA261106C00430000", "bid": 3.3, "bid_size": 3.0, "ask": 3.65, "ask_size": 37.0, "iv": 0.4659, "open_interest": 44.0, "volume": 18.0, "delta": 0.1361, "gamma": 0.004, "vega": 0.2567, "theta": -0.1497, "rho": 0.0513, "theo": 3.441, "change": -2.22, "open": 4.6, "high": 4.6, "low": 3.48, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-09-28T15:22:06", "percent_change": -38.9474, "prev_day_close": 5.70000004768372}, {"option": "TSLA261106P00430000", "bid": 71.75, "bid_size": 48.0, "ask": 76.9, "ask_size": 36.0, "iv": 0.4495, "open_interest": 0.0, "volume": 5.0, "delta": -0.8803, "gamma": 0.0042, "vega": 0.2303, "theta": -0.152, "rho": -0.2116, "theo": 74.6557, "change": 8.325, "open": 70.7, "high": 70.7, "low": 70.7, "tick": "no_change", "last_trade_price": 70.7, "last_trade_time": "2026-09-28T09:51:02", "percent_change": 13.3467, "prev_day_close": 62.3750019073486}, {"option": "TSLA261106C00435000", "bid": 2.88, "bid_size": 16.0, "ask": 3.25, "ask_size": 59.0, "iv": 0.4688, "open_interest": 11.0, "volume": 5.0, "delta": 0.1224, "gamma": 0.0037, "vega": 0.2388, "theta": -0.1398, "rho": 0.0462, "theo": 3.0407, "change": -1.965, "open": 3.45, "high": 3.45, "low": 3.06, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-09-28T15:28:37", "percent_change": -39.1045, "prev_day_close": 5.02499985694885}, {"option": "TSLA261106P00435000", "bid": 75.55, "bid_size": 8.0, "ask": 82.85, "ask_size": 8.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.004, "vega": 0.2097, "theta": -0.142, "rho": -0.2011, "theo": 79.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7750015258789}, {"option": "TSLA261106C00440000", "bid": 2.58, "bid_size": 16.0, "ask": 2.82, "ask_size": 77.0, "iv": 0.4719, "open_interest": 20.0, "volume": 42.0, "delta": 0.1099, "gamma": 0.0034, "vega": 0.2211, "theta": -0.1302, "rho": 0.0414, "theo": 2.6848, "change": -1.75, "open": 3.55, "high": 3.65, "low": 2.7, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-28T15:46:37", "percent_change": -38.8889, "prev_day_close": 4.5}, {"option": "TSLA261106P00440000", "bid": 80.25, "bid_size": 6.0, "ask": 87.55, "ask_size": 6.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9086, "gamma": 0.0037, "vega": 0.1902, "theta": -0.1326, "rho": -0.1961, "theo": 83.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1749992370606}, {"option": "TSLA261106C00445000", "bid": 2.23, "bid_size": 10.0, "ask": 2.51, "ask_size": 80.0, "iv": 0.4746, "open_interest": 20.0, "volume": 21.0, "delta": 0.0987, "gamma": 0.0031, "vega": 0.2049, "theta": -0.1212, "rho": 0.0373, "theo": 2.3768, "change": -1.595, "open": 3.25, "high": 3.25, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-09-28T15:03:03", "percent_change": -40.6369, "prev_day_close": 3.92499995231628}, {"option": "TSLA261106P00445000", "bid": 85.45, "bid_size": 6.0, "ask": 92.3, "ask_size": 6.0, "iv": 0.4842, "open_interest": 1.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0034, "vega": 0.171, "theta": -0.1236, "rho": -0.1843, "theo": 88.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.88, "last_trade_time": "2026-09-25T10:17:54", "percent_change": 0.0, "prev_day_close": 75.7249984741211}, {"option": "TSLA261106C00450000", "bid": 1.99, "bid_size": 5.0, "ask": 2.23, "ask_size": 74.0, "iv": 0.479, "open_interest": 79.0, "volume": 129.0, "delta": 0.0888, "gamma": 0.0028, "vega": 0.1897, "theta": -0.1128, "rho": 0.0335, "theo": 2.1101, "change": -1.425, "open": 2.85, "high": 2.85, "low": 2.07, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-28T15:52:35", "percent_change": -40.4255, "prev_day_close": 3.52500009536743}, {"option": "TSLA261106P00450000", "bid": 90.2, "bid_size": 6.0, "ask": 96.65, "ask_size": 6.0, "iv": 0.4736, "open_interest": 10.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0032, "vega": 0.1508, "theta": -0.1158, "rho": -0.169, "theo": 93.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.65, "last_trade_time": "2026-09-24T12:18:52", "percent_change": 0.0, "prev_day_close": 80.3249969482422}, {"option": "TSLA261106C00455000", "bid": 1.85, "bid_size": 10.0, "ask": 2.0, "ask_size": 61.0, "iv": 0.4858, "open_interest": 6.0, "volume": 46.0, "delta": 0.0801, "gamma": 0.0026, "vega": 0.1754, "theta": -0.1051, "rho": 0.0302, "theo": 1.8799, "change": -1.195, "open": 2.03, "high": 2.13, "low": 1.88, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-09-28T15:42:30", "percent_change": -38.24, "prev_day_close": 3.125}, {"option": "TSLA261106P00455000", "bid": 94.6, "bid_size": 5.0, "ask": 101.9, "ask_size": 5.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0029, "vega": 0.1355, "theta": -0.1084, "rho": -0.1602, "theo": 98.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0750007629394}, {"option": "TSLA261106C00460000", "bid": 1.6, "bid_size": 5.0, "ask": 1.79, "ask_size": 78.0, "iv": 0.4886, "open_interest": 17.0, "volume": 72.0, "delta": 0.0724, "gamma": 0.0024, "vega": 0.1625, "theta": -0.0979, "rho": 0.0273, "theo": 1.6807, "change": -1.125, "open": 1.87, "high": 1.95, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-09-28T15:54:57", "percent_change": -40.6872, "prev_day_close": 2.76500010490417}, {"option": "TSLA261106P00460000", "bid": 99.45, "bid_size": 5.0, "ask": 106.75, "ask_size": 5.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0027, "vega": 0.1201, "theta": -0.1022, "rho": -0.1465, "theo": 103.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7250022888184}, {"option": "TSLA261106C00465000", "bid": 1.38, "bid_size": 99.0, "ask": 1.54, "ask_size": 72.0, "iv": 0.489, "open_interest": 20.0, "volume": 7.0, "delta": 0.0655, "gamma": 0.0022, "vega": 0.1507, "theta": -0.0914, "rho": 0.0247, "theo": 1.508, "change": -0.865, "open": 1.66, "high": 1.72, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-28T15:56:42", "percent_change": -35.0913, "prev_day_close": 2.46499991416931}, {"option": "TSLA261106P00465000", "bid": 104.3, "bid_size": 6.0, "ask": 111.65, "ask_size": 6.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0025, "vega": 0.1038, "theta": -0.0959, "rho": -0.1267, "theo": 108.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4000015258789}, {"option": "TSLA261106C00470000", "bid": 1.23, "bid_size": 74.0, "ask": 1.46, "ask_size": 65.0, "iv": 0.4962, "open_interest": 4.0, "volume": 15.0, "delta": 0.0595, "gamma": 0.002, "vega": 0.1397, "theta": -0.0854, "rho": 0.0224, "theo": 1.3583, "change": -0.8, "open": 2.07, "high": 2.07, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-09-28T15:23:59", "percent_change": -36.8664, "prev_day_close": 2.16999995708466}, {"option": "TSLA261106P00470000", "bid": 109.2, "bid_size": 6.0, "ask": 116.55, "ask_size": 7.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0024, "vega": 0.0898, "theta": -0.0882, "rho": -0.1222, "theo": 112.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.125}, {"option": "TSLA261106C00475000", "bid": 1.11, "bid_size": 33.0, "ask": 1.29, "ask_size": 9.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0019, "vega": 0.1297, "theta": -0.08, "rho": 0.0204, "theo": 1.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.96499997377396}, {"option": "TSLA261106P00475000", "bid": 114.15, "bid_size": 5.0, "ask": 121.45, "ask_size": 5.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0023, "vega": 0.0784, "theta": -0.0833, "rho": -0.106, "theo": 117.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.200000762939}, {"option": "TSLA261106C00480000", "bid": 1.06, "bid_size": 13.0, "ask": 1.22, "ask_size": 111.0, "iv": 0.5097, "open_interest": 5.0, "volume": 5.0, "delta": 0.0494, "gamma": 0.0017, "vega": 0.1208, "theta": -0.075, "rho": 0.0186, "theo": 1.1151, "change": -0.47, "open": 1.45, "high": 1.45, "low": 1.25, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-09-28T12:29:53", "percent_change": -27.1676, "prev_day_close": 1.73000001907349}, {"option": "TSLA261106P00480000", "bid": 119.1, "bid_size": 5.0, "ask": 126.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0021, "vega": 0.0672, "theta": -0.0815, "rho": -0.0922, "theo": 122.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.049999237061}, {"option": "TSLA261106C00485000", "bid": 0.9, "bid_size": 58.0, "ask": 1.11, "ask_size": 68.0, "iv": 0.512, "open_interest": 5.0, "volume": 6.0, "delta": 0.0452, "gamma": 0.0016, "vega": 0.1126, "theta": -0.0705, "rho": 0.017, "theo": 1.0161, "change": -0.425, "open": 1.09, "high": 1.12, "low": 1.08, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-09-28T13:24:00", "percent_change": -27.5081, "prev_day_close": 1.54499995708466}, {"option": "TSLA261106P00485000", "bid": 124.05, "bid_size": 1.0, "ask": 131.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0019, "vega": 0.0563, "theta": -0.0747, "rho": -0.0731, "theo": 127.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.924999237061}, {"option": "TSLA261106C00490000", "bid": 0.82, "bid_size": 57.0, "ask": 0.96, "ask_size": 45.0, "iv": 0.5146, "open_interest": 0.0, "volume": 37.0, "delta": 0.0415, "gamma": 0.0014, "vega": 0.105, "theta": -0.0664, "rho": 0.0156, "theo": 0.9294, "change": -0.4, "open": 1.0, "high": 1.0, "low": 0.97, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-09-28T12:06:22", "percent_change": -28.777, "prev_day_close": 1.38999998569489}, {"option": "TSLA261106P00490000", "bid": 129.0, "bid_size": 1.0, "ask": 136.35, "ask_size": 2.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0017, "vega": 0.0381, "theta": -0.0738, "rho": -0.0508, "theo": 132.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.825000762939}, {"option": "TSLA261106C00495000", "bid": 0.79, "bid_size": 2.0, "ask": 0.91, "ask_size": 5.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0013, "vega": 0.0981, "theta": -0.0626, "rho": 0.0144, "theo": 0.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "TSLA261106P00495000", "bid": 134.0, "bid_size": 1.0, "ask": 141.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0014, "vega": 0.0312, "theta": -0.0744, "rho": -0.0479, "theo": 137.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.725002288818}, {"option": "TSLA261106C00500000", "bid": 0.76, "bid_size": 1.0, "ask": 0.89, "ask_size": 61.0, "iv": 0.5347, "open_interest": 61.0, "volume": 56.0, "delta": 0.0352, "gamma": 0.0012, "vega": 0.0918, "theta": -0.0591, "rho": 0.0132, "theo": 0.784, "change": -0.38, "open": 0.9, "high": 0.9, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-28T15:51:30", "percent_change": -32.7586, "prev_day_close": 1.16000002622604}, {"option": "TSLA261106P00500000", "bid": 139.3, "bid_size": 1.0, "ask": 145.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0012, "vega": 0.0254, "theta": -0.0638, "rho": -0.0373, "theo": 142.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.675003051758}, {"option": "TSLA261106C00505000", "bid": 0.66, "bid_size": 80.0, "ask": 0.81, "ask_size": 209.0, "iv": 0.5369, "open_interest": 3.0, "volume": 2.0, "delta": 0.0326, "gamma": 0.0012, "vega": 0.0864, "theta": -0.056, "rho": 0.0123, "theo": 0.7262, "change": -0.3, "open": 0.75, "high": 0.75, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-09-28T12:01:06", "percent_change": -28.8462, "prev_day_close": 1.03999999165535}, {"option": "TSLA261106P00505000", "bid": 144.0, "bid_size": 1.0, "ask": 151.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.001, "vega": 0.0213, "theta": -0.0517, "rho": -0.0334, "theo": 147.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.650001525879}, {"option": "TSLA261106C00510000", "bid": 0.61, "bid_size": 223.0, "ask": 0.72, "ask_size": 60.0, "iv": 0.5408, "open_interest": 12.0, "volume": 11.0, "delta": 0.0303, "gamma": 0.0011, "vega": 0.0812, "theta": -0.0531, "rho": 0.0114, "theo": 0.6731, "change": -0.285, "open": 0.68, "high": 0.69, "low": 0.68, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-09-28T15:45:11", "percent_change": -29.2308, "prev_day_close": 0.974999994039536}, {"option": "TSLA261106P00510000", "bid": 149.0, "bid_size": 1.0, "ask": 156.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0009, "vega": 0.018, "theta": -0.0423, "rho": -0.0304, "theo": 152.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.650001525879}, {"option": "TSLA261106C00515000", "bid": 0.54, "bid_size": 53.0, "ask": 0.69, "ask_size": 53.0, "iv": 0.5463, "open_interest": 11.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.001, "vega": 0.0763, "theta": -0.0505, "rho": 0.0105, "theo": 0.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-09-25T14:45:21", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "TSLA261106P00515000", "bid": 154.0, "bid_size": 1.0, "ask": 160.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0007, "vega": 0.0118, "theta": -0.0372, "rho": 0.0, "theo": 157.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.649993896484}, {"option": "TSLA261106C00520000", "bid": 0.5, "bid_size": 127.0, "ask": 0.66, "ask_size": 134.0, "iv": 0.5533, "open_interest": 0.0, "volume": 3.0, "delta": 0.0262, "gamma": 0.0009, "vega": 0.0719, "theta": -0.048, "rho": 0.0098, "theo": 0.5833, "change": -0.145, "open": 0.69, "high": 0.69, "low": 0.56, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-28T15:49:34", "percent_change": -18.239, "prev_day_close": 0.794999986886978}, {"option": "TSLA261106P00520000", "bid": 159.0, "bid_size": 1.0, "ask": 166.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0006, "vega": 0.0019, "theta": -0.0372, "rho": 0.0, "theo": 162.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.625}, {"option": "TSLA261106C00525000", "bid": 0.48, "bid_size": 41.0, "ask": 0.59, "ask_size": 38.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0009, "vega": 0.0679, "theta": -0.0458, "rho": 0.0092, "theo": 0.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "TSLA261106P00525000", "bid": 163.05, "bid_size": 1.0, "ask": 171.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0004, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 167.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.625}, {"option": "TSLA261106C00530000", "bid": 0.47, "bid_size": 1.0, "ask": 0.56, "ask_size": 29.0, "iv": 0.5666, "open_interest": 0.0, "volume": 1.0, "delta": 0.0229, "gamma": 0.0008, "vega": 0.0643, "theta": -0.0437, "rho": 0.0086, "theo": 0.5105, "change": -0.145, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-28T12:45:58", "percent_change": -21.4815, "prev_day_close": 0.674999982118606}, {"option": "TSLA261106P00530000", "bid": 168.05, "bid_size": 1.0, "ask": 175.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 172.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.350006103516}, {"option": "TSLA261106C00535000", "bid": 0.43, "bid_size": 49.0, "ask": 0.57, "ask_size": 128.0, "iv": 0.5754, "open_interest": 44.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0008, "vega": 0.0609, "theta": -0.0418, "rho": 0.008, "theo": 0.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-25T11:36:18", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "TSLA261106P00535000", "bid": 173.05, "bid_size": 1.0, "ask": 181.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 177.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.625}, {"option": "TSLA261106C00540000", "bid": 0.4, "bid_size": 53.0, "ask": 0.51, "ask_size": 65.0, "iv": 0.5788, "open_interest": 1.0, "volume": 2.0, "delta": 0.0202, "gamma": 0.0007, "vega": 0.0578, "theta": -0.04, "rho": 0.0075, "theo": 0.4508, "change": -0.06, "open": 0.52, "high": 0.52, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-28T10:32:10", "percent_change": -10.5263, "prev_day_close": 0.569999992847443}, {"option": "TSLA261106P00540000", "bid": 178.05, "bid_size": 1.0, "ask": 186.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 182.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.350006103516}, {"option": "TSLA261106C00545000", "bid": 0.38, "bid_size": 3.0, "ask": 0.51, "ask_size": 25.0, "iv": 0.5878, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0007, "vega": 0.0548, "theta": -0.0383, "rho": 0.0071, "theo": 0.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "TSLA261106P00545000", "bid": 184.0, "bid_size": 1.0, "ask": 190.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 187.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.625}, {"option": "TSLA261106C00550000", "bid": 0.32, "bid_size": 6.0, "ask": 0.46, "ask_size": 5.0, "iv": 0.5878, "open_interest": 0.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0006, "vega": 0.0521, "theta": -0.0367, "rho": 0.0067, "theo": 0.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "TSLA261106P00550000", "bid": 189.3, "bid_size": 1.0, "ask": 195.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 192.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.475006103516}, {"option": "TSLA261106C00555000", "bid": 0.3, "bid_size": 12.0, "ask": 0.43, "ask_size": 3.0, "iv": 0.5929, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0006, "vega": 0.0496, "theta": -0.0353, "rho": 0.0063, "theo": 0.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "TSLA261106P00555000", "bid": 194.0, "bid_size": 1.0, "ask": 201.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 197.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.625}, {"option": "TSLA261106C00560000", "bid": 0.32, "bid_size": 1.0, "ask": 0.43, "ask_size": 27.0, "iv": 0.6054, "open_interest": 1.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0006, "vega": 0.0472, "theta": -0.0339, "rho": 0.0059, "theo": 0.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-09-25T12:50:44", "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "TSLA261106P00560000", "bid": 199.0, "bid_size": 1.0, "ask": 206.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 202.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.475006103516}, {"option": "TSLA261106C00565000", "bid": 0.26, "bid_size": 44.0, "ask": 0.42, "ask_size": 53.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0005, "vega": 0.0451, "theta": -0.0326, "rho": 0.0056, "theo": 0.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "TSLA261106P00565000", "bid": 204.0, "bid_size": 1.0, "ask": 211.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 207.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.625}, {"option": "TSLA261106C00570000", "bid": 0.24, "bid_size": 10.0, "ask": 0.4, "ask_size": 22.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0005, "vega": 0.0431, "theta": -0.0314, "rho": 0.0053, "theo": 0.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "TSLA261106P00570000", "bid": 209.05, "bid_size": 1.0, "ask": 216.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 212.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.325004577637}, {"option": "TSLA261106C00580000", "bid": 0.23, "bid_size": 6.0, "ask": 0.35, "ask_size": 6.0, "iv": 0.6245, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0004, "vega": 0.0394, "theta": -0.0293, "rho": 0.0048, "theo": 0.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "TSLA261106P00580000", "bid": 219.0, "bid_size": 1.0, "ask": 226.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 222.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.625}, {"option": "TSLA261106C00590000", "bid": 0.19, "bid_size": 42.0, "ask": 0.33, "ask_size": 39.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0004, "vega": 0.0362, "theta": -0.0273, "rho": 0.0043, "theo": 0.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "TSLA261106P00590000", "bid": 229.0, "bid_size": 1.0, "ask": 236.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 232.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.625}, {"option": "TSLA261106C00600000", "bid": 0.17, "bid_size": 8.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0004, "vega": 0.0333, "theta": -0.0256, "rho": 0.004, "theo": 0.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "TSLA261106P00600000", "bid": 239.3, "bid_size": 1.0, "ask": 245.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 242.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.625}, {"option": "TSLA261106C00610000", "bid": 0.17, "bid_size": 17.0, "ask": 0.28, "ask_size": 29.0, "iv": 0.6599, "open_interest": 1.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0003, "vega": 0.0308, "theta": -0.024, "rho": 0.0036, "theo": 0.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-25T10:26:11", "percent_change": 0.0, "prev_day_close": 0.265000008046627}, {"option": "TSLA261106P00610000", "bid": 249.0, "bid_size": 1.0, "ask": 256.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 252.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.625}, {"option": "TSLA261120C00005000", "bid": 349.4, "bid_size": 1.0, "ask": 354.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 88.0, "volume": 20.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0075, "theo": 352.4482, "change": -14.925, "open": 357.15, "high": 357.15, "low": 352.0, "tick": "up", "last_trade_price": 352.1, "last_trade_time": "2026-09-28T15:52:41", "percent_change": -4.06648, "prev_day_close": 367.024993896484}, {"option": "TSLA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 48.0, "iv": 3.3869, "open_interest": 4148.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-04T15:54:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261120C00010000", "bid": 344.6, "bid_size": 1.0, "ask": 351.5, "ask_size": 1.0, "iv": 4.7534, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0151, "theo": 347.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.175003051758}, {"option": "TSLA261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 2.7927, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-02-11T09:30:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261120C00015000", "bid": 339.1, "bid_size": 1.0, "ask": 346.55, "ask_size": 1.0, "iv": 3.9167, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0228, "theo": 342.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 356.924987792969}, {"option": "TSLA261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 2.4576, "open_interest": 13.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0012, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-17T11:41:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261120C00020000", "bid": 334.5, "bid_size": 1.0, "ask": 341.55, "ask_size": 1.0, "iv": 3.7502, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0304, "theo": 337.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.0, "last_trade_time": "2026-09-11T09:39:45", "percent_change": 0.0, "prev_day_close": 352.174987792969}, {"option": "TSLA261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 2.225, "open_interest": 28.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0015, "rho": -0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T14:25:22", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261120C00025000", "bid": 329.45, "bid_size": 1.0, "ask": 336.6, "ask_size": 1.0, "iv": 3.3274, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.038, "theo": 332.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.9, "last_trade_time": "2026-08-07T11:33:17", "percent_change": 0.0, "prev_day_close": 347.025009155273}, {"option": "TSLA261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 2.1511, "open_interest": 17.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0017, "rho": -0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T13:51:23", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261120C00030000", "bid": 324.5, "bid_size": 1.0, "ask": 331.65, "ask_size": 1.0, "iv": 3.0915, "open_interest": 47.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0455, "theo": 327.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.65, "last_trade_time": "2026-09-17T15:23:19", "percent_change": 0.0, "prev_day_close": 342.024993896484}, {"option": "TSLA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.9996, "open_interest": 639.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.002, "rho": -0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-24T09:56:36", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261120C00035000", "bid": 319.5, "bid_size": 1.0, "ask": 326.65, "ask_size": 1.0, "iv": 2.8805, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0531, "theo": 322.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.050003051758}, {"option": "TSLA261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 9.0, "iv": 1.931, "open_interest": 500.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.0023, "rho": -0.0002, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T15:41:48", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261120C00040000", "bid": 314.8, "bid_size": 1.0, "ask": 321.7, "ask_size": 1.0, "iv": 2.774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.0607, "theo": 317.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.325012207031}, {"option": "TSLA261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 8.0, "iv": 1.8183, "open_interest": 55.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0026, "rho": -0.0002, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T10:23:02", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261120C00045000", "bid": 309.6, "bid_size": 1.0, "ask": 316.75, "ask_size": 1.0, "iv": 2.5595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0683, "theo": 312.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.375}, {"option": "TSLA261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 8.0, "iv": 1.7194, "open_interest": 541.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.0029, "rho": -0.0002, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T12:03:25", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261120C00050000", "bid": 304.75, "bid_size": 1.0, "ask": 311.75, "ask_size": 1.0, "iv": 2.4603, "open_interest": 10.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0758, "theo": 307.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 313.64, "last_trade_time": "2026-09-14T12:30:26", "percent_change": 0.0, "prev_day_close": 322.174987792969}, {"option": "TSLA261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.5072, "open_interest": 4980.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0021, "theta": -0.0032, "rho": -0.0003, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T15:01:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261120C00055000", "bid": 299.65, "bid_size": 1.0, "ask": 306.8, "ask_size": 1.0, "iv": 2.2968, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.0834, "theo": 302.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.9, "last_trade_time": "2026-04-01T15:06:10", "percent_change": 0.0, "prev_day_close": 317.350006103516}, {"option": "TSLA261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 8.0, "iv": 1.5525, "open_interest": 72.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0024, "theta": -0.0035, "rho": -0.0003, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T11:02:59", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TSLA261120C00060000", "bid": 294.7, "bid_size": 1.0, "ask": 301.85, "ask_size": 1.0, "iv": 2.2323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.091, "theo": 297.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.25}, {"option": "TSLA261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 8.0, "iv": 1.5146, "open_interest": 132.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0027, "theta": -0.0038, "rho": -0.0003, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-17T10:19:26", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TSLA261120C00065000", "bid": 289.8, "bid_size": 1.0, "ask": 296.85, "ask_size": 1.0, "iv": 2.2091, "open_interest": 3.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.0986, "theo": 292.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 336.27, "last_trade_time": "2026-06-05T12:21:26", "percent_change": 0.0, "prev_day_close": 307.5}, {"option": "TSLA261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 8.0, "iv": 1.4472, "open_interest": 301.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.003, "theta": -0.0042, "rho": -0.0004, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-24T15:40:58", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TSLA261120C00070000", "bid": 284.75, "bid_size": 1.0, "ask": 291.9, "ask_size": 1.0, "iv": 2.0428, "open_interest": 4.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.1061, "theo": 287.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.76, "last_trade_time": "2026-08-25T12:22:54", "percent_change": 0.0, "prev_day_close": 302.474990844727}, {"option": "TSLA261120P00070000", "bid": 0.01, "bid_size": 6.0, "ask": 0.04, "ask_size": 8.0, "iv": 1.4104, "open_interest": 564.0, "volume": 1.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0034, "theta": -0.0045, "rho": -0.0004, "theo": 0.0438, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T11:46:14", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "TSLA261120C00075000", "bid": 279.9, "bid_size": 1.0, "ask": 286.95, "ask_size": 1.0, "iv": 1.9922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0038, "theta": 0.0, "rho": 0.1137, "theo": 282.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.5}, {"option": "TSLA261120P00075000", "bid": 0.01, "bid_size": 6.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.3727, "open_interest": 689.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0038, "theta": -0.0049, "rho": -0.0005, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-11T12:11:46", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "TSLA261120C00080000", "bid": 274.9, "bid_size": 1.0, "ask": 281.95, "ask_size": 1.0, "iv": 1.8198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.1212, "theo": 278.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 300.2, "last_trade_time": "2026-03-26T12:44:58", "percent_change": 0.0, "prev_day_close": 292.599990844727}, {"option": "TSLA261120P00080000", "bid": 0.02, "bid_size": 2.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.3344, "open_interest": 594.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0042, "theta": -0.0053, "rho": -0.0006, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-15T15:59:27", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "TSLA261120C00085000", "bid": 269.85, "bid_size": 1.0, "ask": 277.0, "ask_size": 1.0, "iv": 1.8298, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0047, "theta": 0.0, "rho": 0.1288, "theo": 273.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 342.25, "last_trade_time": "2026-01-21T12:29:05", "percent_change": 0.0, "prev_day_close": 287.424987792969}, {"option": "TSLA261120P00085000", "bid": 0.02, "bid_size": 6.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.2815, "open_interest": 563.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0047, "theta": -0.0057, "rho": -0.0006, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-16T15:55:11", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TSLA261120C00090000", "bid": 265.0, "bid_size": 1.0, "ask": 272.05, "ask_size": 1.0, "iv": 1.6831, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0052, "theta": 0.0, "rho": 0.1363, "theo": 268.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.625}, {"option": "TSLA261120P00090000", "bid": 0.02, "bid_size": 6.0, "ask": 0.06, "ask_size": 8.0, "iv": 1.2464, "open_interest": 439.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0052, "theta": -0.0061, "rho": -0.0007, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-22T11:54:08", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "TSLA261120C00095000", "bid": 260.2, "bid_size": 1.0, "ask": 267.1, "ask_size": 1.0, "iv": 1.6703, "open_interest": 3.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0058, "theta": 0.0, "rho": 0.1438, "theo": 263.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 230.13, "last_trade_time": "2026-07-23T13:12:16", "percent_change": 0.0, "prev_day_close": 278.099990844727}, {"option": "TSLA261120P00095000", "bid": 0.03, "bid_size": 6.0, "ask": 0.07, "ask_size": 8.0, "iv": 1.2233, "open_interest": 448.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0058, "theta": -0.0065, "rho": -0.0008, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T15:15:09", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "TSLA261120C00100000", "bid": 255.1, "bid_size": 1.0, "ask": 262.1, "ask_size": 1.0, "iv": 1.5325, "open_interest": 176.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0064, "theta": 0.0, "rho": 0.1514, "theo": 258.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 273.78, "last_trade_time": "2026-09-25T14:44:50", "percent_change": 0.0, "prev_day_close": 272.5}, {"option": "TSLA261120P00100000", "bid": 0.04, "bid_size": 8.0, "ask": 0.07, "ask_size": 8.0, "iv": 1.1878, "open_interest": 7118.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0064, "theta": -0.007, "rho": -0.0008, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T15:53:04", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "TSLA261120C00110000", "bid": 245.1, "bid_size": 2.0, "ask": 252.2, "ask_size": 1.0, "iv": 1.4158, "open_interest": 140.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0077, "theta": 0.0, "rho": 0.1664, "theo": 248.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.0, "last_trade_time": "2026-09-22T15:45:04", "percent_change": 0.0, "prev_day_close": 262.625}, {"option": "TSLA261120P00110000", "bid": 0.05, "bid_size": 6.0, "ask": 0.09, "ask_size": 15.0, "iv": 1.143, "open_interest": 651.0, "volume": 16.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0078, "theta": -0.008, "rho": -0.001, "theo": 0.0868, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-28T15:55:07", "percent_change": 7.69231, "prev_day_close": 0.0649999994784594}, {"option": "TSLA261120C00120000", "bid": 235.15, "bid_size": 1.0, "ask": 242.3, "ask_size": 1.0, "iv": 1.319, "open_interest": 215.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0093, "theta": 0.0, "rho": 0.1814, "theo": 238.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.44, "last_trade_time": "2026-09-18T14:57:16", "percent_change": 0.0, "prev_day_close": 253.5}, {"option": "TSLA261120P00120000", "bid": 0.07, "bid_size": 6.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.0687, "open_interest": 313.0, "volume": 4.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0093, "theta": -0.0091, "rho": -0.0013, "theo": 0.1018, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T10:25:34", "percent_change": 5.88235, "prev_day_close": 0.0850000008940697}, {"option": "TSLA261120C00130000", "bid": 225.35, "bid_size": 1.0, "ask": 232.4, "ask_size": 1.0, "iv": 1.2542, "open_interest": 91.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0112, "theta": 0.0, "rho": 0.1963, "theo": 228.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.48, "last_trade_time": "2026-09-10T13:11:49", "percent_change": 0.0, "prev_day_close": 242.974998474121}, {"option": "TSLA261120P00130000", "bid": 0.09, "bid_size": 8.0, "ask": 0.13, "ask_size": 10.0, "iv": 1.0206, "open_interest": 658.0, "volume": 12.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0112, "theta": -0.0103, "rho": -0.0015, "theo": 0.119, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T11:22:00", "percent_change": -4.76191, "prev_day_close": 0.105000000447035}, {"option": "TSLA261120C00140000", "bid": 215.3, "bid_size": 6.0, "ask": 222.5, "ask_size": 1.0, "iv": 1.148, "open_interest": 89.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0134, "theta": 0.0, "rho": 0.2112, "theo": 218.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.76, "last_trade_time": "2026-07-24T12:18:24", "percent_change": 0.0, "prev_day_close": 232.974998474121}, {"option": "TSLA261120P00140000", "bid": 0.11, "bid_size": 9.0, "ask": 0.15, "ask_size": 8.0, "iv": 0.9672, "open_interest": 278.0, "volume": 1.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0134, "theta": -0.0117, "rho": -0.0019, "theo": 0.1389, "change": -0.005, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T12:31:58", "percent_change": -3.7037, "prev_day_close": 0.135000001639128}, {"option": "TSLA261120C00150000", "bid": 205.45, "bid_size": 2.0, "ask": 212.6, "ask_size": 1.0, "iv": 1.0925, "open_interest": 121.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0159, "theta": 0.0, "rho": 0.226, "theo": 208.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.0, "last_trade_time": "2026-09-09T09:49:49", "percent_change": 0.0, "prev_day_close": 223.174995422363}, {"option": "TSLA261120P00150000", "bid": 0.15, "bid_size": 499.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.9217, "open_interest": 3817.0, "volume": 6.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.016, "theta": -0.0132, "rho": -0.0022, "theo": 0.1622, "change": 0.0, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-28T13:50:52", "percent_change": -2.42144e-06, "prev_day_close": 0.160000003874302}, {"option": "TSLA261120C00155000", "bid": 200.2, "bid_size": 1.0, "ask": 207.65, "ask_size": 1.0, "iv": 1.0169, "open_interest": 133.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0174, "theta": 0.0, "rho": 0.2334, "theo": 203.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.85, "last_trade_time": "2026-08-21T12:09:03", "percent_change": 0.0, "prev_day_close": 218.974998474121}, {"option": "TSLA261120P00155000", "bid": 0.16, "bid_size": 8.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.9014, "open_interest": 178.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0174, "theta": -0.014, "rho": -0.0025, "theo": 0.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-25T11:00:40", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLA261120C00160000", "bid": 195.55, "bid_size": 2.0, "ask": 202.7, "ask_size": 1.0, "iv": 1.0256, "open_interest": 278.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0189, "theta": 0.0, "rho": 0.2408, "theo": 198.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.19, "last_trade_time": "2026-09-24T10:01:32", "percent_change": 0.0, "prev_day_close": 213.175003051758}, {"option": "TSLA261120P00160000", "bid": 0.17, "bid_size": 10.0, "ask": 0.22, "ask_size": 12.0, "iv": 0.8779, "open_interest": 449.0, "volume": 19.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.019, "theta": -0.0149, "rho": -0.0027, "theo": 0.1893, "change": -0.005, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-28T12:02:48", "percent_change": -2.5641, "prev_day_close": 0.195000000298023}, {"option": "TSLA261120C00165000", "bid": 190.55, "bid_size": 1.0, "ask": 197.75, "ask_size": 1.0, "iv": 0.9877, "open_interest": 11.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.0206, "theta": 0.0, "rho": 0.2481, "theo": 193.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.28, "last_trade_time": "2026-09-25T10:15:58", "percent_change": 0.0, "prev_day_close": 208.825004577637}, {"option": "TSLA261120P00165000", "bid": 0.19, "bid_size": 11.0, "ask": 0.22, "ask_size": 6.0, "iv": 0.852, "open_interest": 365.0, "volume": 54.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0207, "theta": -0.0158, "rho": -0.003, "theo": 0.2046, "change": -0.005, "open": 0.21, "high": 0.22, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-28T11:58:36", "percent_change": -2.32558, "prev_day_close": 0.215000003576279}, {"option": "TSLA261120C00170000", "bid": 185.6, "bid_size": 6.0, "ask": 192.8, "ask_size": 1.0, "iv": 0.9566, "open_interest": 40.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0225, "theta": 0.0, "rho": 0.2554, "theo": 188.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.56, "last_trade_time": "2026-09-02T13:12:22", "percent_change": 0.0, "prev_day_close": 203.800003051758}, {"option": "TSLA261120P00170000", "bid": 0.21, "bid_size": 25.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.8332, "open_interest": 177.0, "volume": 53.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0226, "theta": -0.0168, "rho": -0.0033, "theo": 0.2213, "change": -0.005, "open": 0.23, "high": 0.24, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-28T12:18:48", "percent_change": -2.12766, "prev_day_close": 0.234999999403954}, {"option": "TSLA261120C00175000", "bid": 180.75, "bid_size": 2.0, "ask": 187.85, "ask_size": 1.0, "iv": 0.9369, "open_interest": 17.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0246, "theta": 0.0, "rho": 0.2627, "theo": 183.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.05, "last_trade_time": "2026-08-19T13:00:26", "percent_change": 0.0, "prev_day_close": 198.949996948242}, {"option": "TSLA261120P00175000", "bid": 0.23, "bid_size": 8.0, "ask": 0.28, "ask_size": 33.0, "iv": 0.8138, "open_interest": 3487.0, "volume": 26.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0247, "theta": -0.0179, "rho": -0.0036, "theo": 0.2395, "change": 0.005, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T13:54:52", "percent_change": 1.96078, "prev_day_close": 0.255000002682209}, {"option": "TSLA261120C00180000", "bid": 175.8, "bid_size": 1.0, "ask": 182.9, "ask_size": 1.0, "iv": 0.9068, "open_interest": 22.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0002, "vega": 0.0268, "theta": 0.0, "rho": 0.2699, "theo": 178.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 245.48, "last_trade_time": "2026-06-04T15:26:35", "percent_change": 0.0, "prev_day_close": 193.775001525879}, {"option": "TSLA261120P00180000", "bid": 0.25, "bid_size": 10.0, "ask": 0.3, "ask_size": 30.0, "iv": 0.792, "open_interest": 455.0, "volume": 2.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0269, "theta": -0.019, "rho": -0.004, "theo": 0.2593, "change": 0.0, "open": 0.29, "high": 0.29, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-28T11:10:30", "percent_change": -4.25747e-07, "prev_day_close": 0.280000001192093}, {"option": "TSLA261120C00185000", "bid": 170.8, "bid_size": 1.0, "ask": 177.95, "ask_size": 1.0, "iv": 0.8726, "open_interest": 36.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0002, "vega": 0.0292, "theta": 0.0, "rho": 0.2771, "theo": 173.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.32, "last_trade_time": "2026-08-31T15:59:32", "percent_change": 0.0, "prev_day_close": 188.949996948242}, {"option": "TSLA261120P00185000", "bid": 0.28, "bid_size": 8.0, "ask": 0.32, "ask_size": 10.0, "iv": 0.7719, "open_interest": 248.0, "volume": 1.0, "delta": -0.0078, "gamma": 0.0002, "vega": 0.0293, "theta": -0.0202, "rho": -0.0044, "theo": 0.281, "change": 0.025, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-28T10:46:35", "percent_change": 8.19672, "prev_day_close": 0.304999992251396}, {"option": "TSLA261120C00190000", "bid": 166.95, "bid_size": 1.0, "ask": 171.15, "ask_size": 1.0, "iv": 0.8087, "open_interest": 64.0, "volume": 2.0, "delta": 0.9916, "gamma": 0.0002, "vega": 0.0319, "theta": 0.0, "rho": 0.2842, "theo": 169.0338, "change": -11.34, "open": 172.76, "high": 172.76, "low": 172.76, "tick": "no_change", "last_trade_price": 172.76, "last_trade_time": "2026-09-28T12:40:53", "percent_change": -6.1597, "prev_day_close": 184.100006103516}, {"option": "TSLA261120P00190000", "bid": 0.3, "bid_size": 8.0, "ask": 0.34, "ask_size": 32.0, "iv": 0.75, "open_interest": 808.0, "volume": 18.0, "delta": -0.0086, "gamma": 0.0002, "vega": 0.0319, "theta": -0.0214, "rho": -0.0048, "theo": 0.3046, "change": -0.015, "open": 0.35, "high": 0.35, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-28T15:21:21", "percent_change": -4.47761, "prev_day_close": 0.334999993443489}, {"option": "TSLA261120C00195000", "bid": 161.0, "bid_size": 5.0, "ask": 168.1, "ask_size": 1.0, "iv": 0.8246, "open_interest": 32.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0003, "vega": 0.0348, "theta": 0.0, "rho": 0.2913, "theo": 164.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.0, "last_trade_time": "2026-09-15T13:31:37", "percent_change": 0.0, "prev_day_close": 178.924995422363}, {"option": "TSLA261120P00195000", "bid": 0.32, "bid_size": 9.0, "ask": 0.37, "ask_size": 14.0, "iv": 0.7296, "open_interest": 304.0, "volume": 1.0, "delta": -0.0095, "gamma": 0.0003, "vega": 0.0349, "theta": -0.0228, "rho": -0.0053, "theo": 0.3305, "change": 0.025, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-28T10:18:23", "percent_change": 7.04225, "prev_day_close": 0.355000004172325}, {"option": "TSLA261120C00200000", "bid": 157.55, "bid_size": 6.0, "ask": 160.85, "ask_size": 1.0, "iv": 0.7171, "open_interest": 88.0, "volume": 10.0, "delta": 0.9897, "gamma": 0.0003, "vega": 0.038, "theta": -0.0011, "rho": 0.2984, "theo": 159.1576, "change": -13.5, "open": 161.45, "high": 162.85, "low": 160.0, "tick": "no_change", "last_trade_price": 160.1, "last_trade_time": "2026-09-28T15:45:52", "percent_change": -7.7765, "prev_day_close": 173.599998474121}, {"option": "TSLA261120P00200000", "bid": 0.35, "bid_size": 519.0, "ask": 0.39, "ask_size": 33.0, "iv": 0.7091, "open_interest": 1268.0, "volume": 18.0, "delta": -0.0104, "gamma": 0.0003, "vega": 0.0381, "theta": -0.0242, "rho": -0.0058, "theo": 0.359, "change": -0.015, "open": 0.4, "high": 0.4, "low": 0.36, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-28T14:15:09", "percent_change": -3.89611, "prev_day_close": 0.385000005364418}, {"option": "TSLA261120C00210000", "bid": 146.1, "bid_size": 6.0, "ask": 153.25, "ask_size": 5.0, "iv": 0.7425, "open_interest": 45.0, "volume": 1.0, "delta": 0.9874, "gamma": 0.0004, "vega": 0.0453, "theta": -0.0058, "rho": 0.3122, "theo": 149.2932, "change": -5.0, "open": 158.65, "high": 158.65, "low": 158.65, "tick": "down", "last_trade_price": 158.65, "last_trade_time": "2026-09-28T09:31:30", "percent_change": -3.0553, "prev_day_close": 163.650001525879}, {"option": "TSLA261120P00210000", "bid": 0.41, "bid_size": 34.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.6699, "open_interest": 925.0, "volume": 2.0, "delta": -0.0128, "gamma": 0.0004, "vega": 0.0454, "theta": -0.0274, "rho": -0.0071, "theo": 0.4254, "change": -0.005, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-09-28T10:32:03", "percent_change": -1.1236, "prev_day_close": 0.445000007748604}, {"option": "TSLA261120C00220000", "bid": 136.35, "bid_size": 10.0, "ask": 143.4, "ask_size": 10.0, "iv": 0.7002, "open_interest": 69.0, "volume": 1.0, "delta": 0.9845, "gamma": 0.0004, "vega": 0.0542, "theta": -0.0108, "rho": 0.3258, "theo": 139.4439, "change": -12.985, "open": 141.74, "high": 141.74, "low": 141.74, "tick": "down", "last_trade_price": 141.74, "last_trade_time": "2026-09-28T13:44:39", "percent_change": -8.39231, "prev_day_close": 154.724998474121}, {"option": "TSLA261120P00220000", "bid": 0.48, "bid_size": 8.0, "ask": 0.53, "ask_size": 49.0, "iv": 0.6331, "open_interest": 1485.0, "volume": 82.0, "delta": -0.0157, "gamma": 0.0005, "vega": 0.0544, "theta": -0.0311, "rho": -0.0087, "theo": 0.5068, "change": -0.01, "open": 0.52, "high": 0.52, "low": 0.5, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-09-28T13:37:39", "percent_change": -1.92308, "prev_day_close": 0.520000010728836}, {"option": "TSLA261120C00225000", "bid": 131.3, "bid_size": 2.0, "ask": 138.45, "ask_size": 1.0, "iv": 0.6711, "open_interest": 63.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0005, "vega": 0.0594, "theta": -0.0136, "rho": 0.3324, "theo": 134.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.31, "last_trade_time": "2026-09-09T12:44:17", "percent_change": 0.0, "prev_day_close": 149.125}, {"option": "TSLA261120P00225000", "bid": 0.52, "bid_size": 33.0, "ask": 0.57, "ask_size": 39.0, "iv": 0.6146, "open_interest": 361.0, "volume": 14.0, "delta": -0.0175, "gamma": 0.0005, "vega": 0.0596, "theta": -0.0332, "rho": -0.0097, "theo": 0.5549, "change": -0.01, "open": 0.56, "high": 0.58, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-28T14:54:42", "percent_change": -1.78571, "prev_day_close": 0.560000002384186}, {"option": "TSLA261120C00230000", "bid": 126.7, "bid_size": 10.0, "ask": 133.55, "ask_size": 1.0, "iv": 0.674, "open_interest": 159.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0006, "vega": 0.0651, "theta": -0.0166, "rho": 0.3388, "theo": 129.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.5, "last_trade_time": "2026-09-25T10:16:30", "percent_change": 0.0, "prev_day_close": 144.25}, {"option": "TSLA261120P00230000", "bid": 0.57, "bid_size": 9.0, "ask": 0.62, "ask_size": 27.0, "iv": 0.5974, "open_interest": 1962.0, "volume": 23.0, "delta": -0.0195, "gamma": 0.0006, "vega": 0.0652, "theta": -0.0354, "rho": -0.0107, "theo": 0.6091, "change": 0.0, "open": 0.62, "high": 0.62, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-09-28T13:36:11", "percent_change": 2.54053e-06, "prev_day_close": 0.609999984502792}, {"option": "TSLA261120C00235000", "bid": 121.5, "bid_size": 12.0, "ask": 128.65, "ask_size": 12.0, "iv": 0.6292, "open_interest": 90.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0006, "vega": 0.0714, "theta": -0.0197, "rho": 0.3451, "theo": 124.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.1, "last_trade_time": "2026-09-08T14:01:08", "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "TSLA261120P00235000", "bid": 0.63, "bid_size": 8.0, "ask": 0.68, "ask_size": 19.0, "iv": 0.5812, "open_interest": 1622.0, "volume": 5.0, "delta": -0.0217, "gamma": 0.0006, "vega": 0.0715, "theta": -0.0378, "rho": -0.012, "theo": 0.6706, "change": -0.01, "open": 0.68, "high": 0.7, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-28T12:26:34", "percent_change": -1.51515, "prev_day_close": 0.659999996423721}, {"option": "TSLA261120C00240000", "bid": 118.55, "bid_size": 58.0, "ask": 121.55, "ask_size": 61.0, "iv": 0.5959, "open_interest": 249.0, "volume": 5.0, "delta": 0.9759, "gamma": 0.0007, "vega": 0.0785, "theta": -0.0231, "rho": 0.3512, "theo": 119.8165, "change": -12.575, "open": 125.0, "high": 125.0, "low": 122.7, "tick": "no_change", "last_trade_price": 122.7, "last_trade_time": "2026-09-28T11:19:26", "percent_change": -9.29588, "prev_day_close": 135.275001525879}, {"option": "TSLA261120P00240000", "bid": 0.7, "bid_size": 12.0, "ask": 0.75, "ask_size": 207.0, "iv": 0.5657, "open_interest": 1231.0, "volume": 7.0, "delta": -0.0243, "gamma": 0.0007, "vega": 0.0788, "theta": -0.0406, "rho": -0.0134, "theo": 0.7413, "change": 0.02, "open": 0.76, "high": 0.76, "low": 0.71, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-28T15:58:53", "percent_change": 2.77778, "prev_day_close": 0.719999998807907}, {"option": "TSLA261120C00245000", "bid": 111.7, "bid_size": 12.0, "ask": 118.6, "ask_size": 10.0, "iv": 0.5768, "open_interest": 69.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0008, "vega": 0.0866, "theta": -0.0269, "rho": 0.3571, "theo": 114.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.19, "last_trade_time": "2026-09-17T11:31:49", "percent_change": 0.0, "prev_day_close": 130.325004577637}, {"option": "TSLA261120P00245000", "bid": 0.78, "bid_size": 6.0, "ask": 0.83, "ask_size": 10.0, "iv": 0.5506, "open_interest": 691.0, "volume": 25.0, "delta": -0.0273, "gamma": 0.0008, "vega": 0.087, "theta": -0.0436, "rho": -0.015, "theo": 0.8238, "change": 0.01, "open": 0.82, "high": 0.87, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-28T15:50:09", "percent_change": 1.26582, "prev_day_close": 0.78999999165535}, {"option": "TSLA261120C00250000", "bid": 108.0, "bid_size": 46.0, "ask": 113.45, "ask_size": 72.0, "iv": 0.5988, "open_interest": 339.0, "volume": 2.0, "delta": 0.9694, "gamma": 0.0009, "vega": 0.0958, "theta": -0.031, "rho": 0.3626, "theo": 110.0649, "change": -15.225, "open": 112.0, "high": 112.0, "low": 110.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-09-28T15:11:10", "percent_change": -12.1581, "prev_day_close": 125.225002288818}, {"option": "TSLA261120P00250000", "bid": 0.88, "bid_size": 24.0, "ask": 0.93, "ask_size": 42.0, "iv": 0.5369, "open_interest": 18618.0, "volume": 42.0, "delta": -0.0309, "gamma": 0.001, "vega": 0.096, "theta": -0.047, "rho": -0.0169, "theo": 0.9212, "change": 0.05, "open": 0.89, "high": 0.94, "low": 0.84, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-09-28T15:50:09", "percent_change": 5.74713, "prev_day_close": 0.870000004768372}, {"option": "TSLA261120C00255000", "bid": 102.55, "bid_size": 5.0, "ask": 108.25, "ask_size": 5.0, "iv": 0.5422, "open_interest": 96.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0011, "vega": 0.1062, "theta": -0.0356, "rho": 0.3679, "theo": 105.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.19, "last_trade_time": "2026-09-18T15:31:01", "percent_change": 0.0, "prev_day_close": 120.450000762939}, {"option": "TSLA261120P00255000", "bid": 1.0, "bid_size": 17.0, "ask": 1.05, "ask_size": 33.0, "iv": 0.5241, "open_interest": 2832.0, "volume": 139.0, "delta": -0.035, "gamma": 0.0011, "vega": 0.1065, "theta": -0.051, "rho": -0.0192, "theo": 1.0375, "change": 0.045, "open": 1.01, "high": 1.05, "low": 0.96, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-09-28T15:48:48", "percent_change": 4.66321, "prev_day_close": 0.965000003576279}, {"option": "TSLA261120C00260000", "bid": 99.2, "bid_size": 59.0, "ask": 102.1, "ask_size": 70.0, "iv": 0.534, "open_interest": 145.0, "volume": 19.0, "delta": 0.9604, "gamma": 0.0012, "vega": 0.1181, "theta": -0.0408, "rho": 0.3726, "theo": 100.3909, "change": -5.025, "open": 110.0, "high": 110.5, "low": 110.0, "tick": "up", "last_trade_price": 110.5, "last_trade_time": "2026-09-28T09:34:00", "percent_change": -4.34971, "prev_day_close": 115.524997711182}, {"option": "TSLA261120P00260000", "bid": 1.14, "bid_size": 10.0, "ask": 1.2, "ask_size": 39.0, "iv": 0.512, "open_interest": 3931.0, "volume": 99.0, "delta": -0.0399, "gamma": 0.0012, "vega": 0.1189, "theta": -0.0555, "rho": -0.0218, "theo": 1.1791, "change": 0.1, "open": 1.15, "high": 1.19, "low": 1.12, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-09-28T15:54:08", "percent_change": 9.34579, "prev_day_close": 1.06999999284744}, {"option": "TSLA261120C00265000", "bid": 95.05, "bid_size": 12.0, "ask": 96.65, "ask_size": 11.0, "iv": 0.522, "open_interest": 56.0, "volume": 10.0, "delta": 0.9546, "gamma": 0.0014, "vega": 0.132, "theta": -0.0467, "rho": 0.3768, "theo": 95.5969, "change": -12.18, "open": 98.17, "high": 98.17, "low": 98.17, "tick": "down", "last_trade_price": 98.17, "last_trade_time": "2026-09-28T13:27:18", "percent_change": -11.0376, "prev_day_close": 110.349998474121}, {"option": "TSLA261120P00265000", "bid": 1.31, "bid_size": 20.0, "ask": 1.37, "ask_size": 6.0, "iv": 0.5007, "open_interest": 2272.0, "volume": 33.0, "delta": -0.0457, "gamma": 0.0014, "vega": 0.1323, "theta": -0.0607, "rho": -0.0249, "theo": 1.3509, "change": 0.12, "open": 1.32, "high": 1.33, "low": 1.29, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-09-28T15:44:43", "percent_change": 10.0, "prev_day_close": 1.19999998807907}, {"option": "TSLA261120C00270000", "bid": 89.7, "bid_size": 10.0, "ask": 92.45, "ask_size": 15.0, "iv": 0.5068, "open_interest": 169.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0016, "vega": 0.1476, "theta": -0.0534, "rho": 0.3803, "theo": 90.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.75, "last_trade_time": "2026-09-25T12:52:56", "percent_change": 0.0, "prev_day_close": 104.650001525879}, {"option": "TSLA261120P00270000", "bid": 1.53, "bid_size": 28.0, "ask": 1.59, "ask_size": 6.0, "iv": 0.4912, "open_interest": 3043.0, "volume": 200.0, "delta": -0.0527, "gamma": 0.0016, "vega": 0.1481, "theta": -0.0667, "rho": -0.0287, "theo": 1.5614, "change": 0.205, "open": 1.49, "high": 1.57, "low": 1.41, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-09-28T15:59:33", "percent_change": 15.1291, "prev_day_close": 1.35500001907349}, {"option": "TSLA261120C00275000", "bid": 85.15, "bid_size": 31.0, "ask": 87.6, "ask_size": 63.0, "iv": 0.4966, "open_interest": 117.0, "volume": 1.0, "delta": 0.9395, "gamma": 0.0018, "vega": 0.1655, "theta": -0.0609, "rho": 0.3831, "theo": 86.1334, "change": -9.425, "open": 90.55, "high": 90.55, "low": 90.55, "tick": "down", "last_trade_price": 90.55, "last_trade_time": "2026-09-28T10:29:23", "percent_change": -9.42736, "prev_day_close": 99.9750022888184}, {"option": "TSLA261120P00275000", "bid": 1.79, "bid_size": 17.0, "ask": 1.85, "ask_size": 5.0, "iv": 0.4819, "open_interest": 2164.0, "volume": 57.0, "delta": -0.061, "gamma": 0.0018, "vega": 0.1663, "theta": -0.0736, "rho": -0.0331, "theo": 1.8199, "change": 0.26, "open": 1.6, "high": 1.84, "low": 1.6, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-28T15:43:30", "percent_change": 16.8831, "prev_day_close": 1.53999996185303}, {"option": "TSLA261120C00280000", "bid": 80.5, "bid_size": 10.0, "ask": 82.9, "ask_size": 10.0, "iv": 0.4858, "open_interest": 135.0, "volume": 1.0, "delta": 0.9298, "gamma": 0.0021, "vega": 0.1857, "theta": -0.0693, "rho": 0.3849, "theo": 81.4819, "change": -10.875, "open": 84.5, "high": 84.5, "low": 84.5, "tick": "down", "last_trade_price": 84.5, "last_trade_time": "2026-09-28T11:36:17", "percent_change": -11.4024, "prev_day_close": 95.375}, {"option": "TSLA261120P00280000", "bid": 2.11, "bid_size": 31.0, "ask": 2.18, "ask_size": 10.0, "iv": 0.4744, "open_interest": 4327.0, "volume": 200.0, "delta": -0.0708, "gamma": 0.0021, "vega": 0.1861, "theta": -0.0813, "rho": -0.0384, "theo": 2.1355, "change": 0.375, "open": 1.9, "high": 2.14, "low": 1.86, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-09-28T15:59:33", "percent_change": 21.2465, "prev_day_close": 1.76499998569489}, {"option": "TSLA261120C00285000", "bid": 75.95, "bid_size": 49.0, "ask": 78.3, "ask_size": 59.0, "iv": 0.478, "open_interest": 110.0, "volume": 1.0, "delta": 0.9184, "gamma": 0.0024, "vega": 0.2078, "theta": -0.0786, "rho": 0.3858, "theo": 76.8974, "change": -11.225, "open": 79.55, "high": 79.55, "low": 79.55, "tick": "down", "last_trade_price": 79.55, "last_trade_time": "2026-09-28T11:38:08", "percent_change": -12.3657, "prev_day_close": 90.7750015258789}, {"option": "TSLA261120P00285000", "bid": 2.49, "bid_size": 21.0, "ask": 2.56, "ask_size": 4.0, "iv": 0.4672, "open_interest": 1151.0, "volume": 74.0, "delta": -0.0822, "gamma": 0.0024, "vega": 0.2091, "theta": -0.0899, "rho": -0.0446, "theo": 2.5174, "change": 0.455, "open": 2.16, "high": 2.5, "low": 2.16, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-09-28T15:44:54", "percent_change": 22.4691, "prev_day_close": 2.02499997615814}, {"option": "TSLA261120C00290000", "bid": 71.45, "bid_size": 39.0, "ask": 73.8, "ask_size": 90.0, "iv": 0.471, "open_interest": 357.0, "volume": 4.0, "delta": 0.9052, "gamma": 0.0027, "vega": 0.2323, "theta": -0.0887, "rho": 0.3854, "theo": 72.3908, "change": -12.155, "open": 75.45, "high": 75.45, "low": 74.02, "tick": "down", "last_trade_price": 74.02, "last_trade_time": "2026-09-28T14:38:17", "percent_change": -14.105, "prev_day_close": 86.1749992370606}, {"option": "TSLA261120P00290000", "bid": 2.95, "bid_size": 17.0, "ask": 3.05, "ask_size": 52.0, "iv": 0.4617, "open_interest": 2074.0, "volume": 235.0, "delta": -0.0955, "gamma": 0.0027, "vega": 0.2329, "theta": -0.0994, "rho": -0.0516, "theo": 2.979, "change": 0.635, "open": 2.54, "high": 3.05, "low": 2.53, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-09-28T15:47:18", "percent_change": 27.0789, "prev_day_close": 2.34499990940094}, {"option": "TSLA261120C00295000", "bid": 67.0, "bid_size": 75.0, "ask": 69.35, "ask_size": 55.0, "iv": 0.4635, "open_interest": 168.0, "volume": 2.0, "delta": 0.89, "gamma": 0.003, "vega": 0.2583, "theta": -0.0995, "rho": 0.384, "theo": 67.9741, "change": -11.485, "open": 70.52, "high": 70.52, "low": 69.94, "tick": "down", "last_trade_price": 69.94, "last_trade_time": "2026-09-28T14:00:49", "percent_change": -14.105, "prev_day_close": 81.4249992370606}, {"option": "TSLA261120P00295000", "bid": 3.5, "bid_size": 66.0, "ask": 3.6, "ask_size": 47.0, "iv": 0.4562, "open_interest": 2585.0, "volume": 208.0, "delta": -0.1109, "gamma": 0.003, "vega": 0.2601, "theta": -0.1097, "rho": -0.06, "theo": 3.5361, "change": 0.765, "open": 2.94, "high": 3.58, "low": 2.93, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-28T15:56:33", "percent_change": 27.9707, "prev_day_close": 2.73500001430511}, {"option": "TSLA261120C00300000", "bid": 63.45, "bid_size": 10.0, "ask": 64.35, "ask_size": 32.0, "iv": 0.4596, "open_interest": 429.0, "volume": 7.0, "delta": 0.8728, "gamma": 0.0034, "vega": 0.2862, "theta": -0.1109, "rho": 0.3811, "theo": 63.6587, "change": -12.925, "open": 71.68, "high": 71.68, "low": 64.1, "tick": "down", "last_trade_price": 64.1, "last_trade_time": "2026-09-28T15:08:12", "percent_change": -16.7803, "prev_day_close": 77.0250015258789}, {"option": "TSLA261120P00300000", "bid": 4.15, "bid_size": 77.0, "ask": 4.25, "ask_size": 15.0, "iv": 0.4514, "open_interest": 7210.0, "volume": 502.0, "delta": -0.1283, "gamma": 0.0034, "vega": 0.2872, "theta": -0.1206, "rho": -0.069, "theo": 4.192, "change": 0.95, "open": 3.3, "high": 4.25, "low": 3.3, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-09-28T15:59:09", "percent_change": 29.6875, "prev_day_close": 3.20000004768372}, {"option": "TSLA261120C00305000", "bid": 58.6, "bid_size": 21.0, "ask": 60.7, "ask_size": 25.0, "iv": 0.4535, "open_interest": 549.0, "volume": 1.0, "delta": 0.8535, "gamma": 0.0038, "vega": 0.3146, "theta": -0.1228, "rho": 0.377, "theo": 59.4576, "change": -10.495, "open": 62.08, "high": 62.08, "low": 62.08, "tick": "down", "last_trade_price": 62.08, "last_trade_time": "2026-09-28T11:29:40", "percent_change": -14.4609, "prev_day_close": 72.5750007629394}, {"option": "TSLA261120P00305000", "bid": 4.9, "bid_size": 80.0, "ask": 5.05, "ask_size": 47.0, "iv": 0.4475, "open_interest": 5219.0, "volume": 165.0, "delta": -0.148, "gamma": 0.0038, "vega": 0.3168, "theta": -0.132, "rho": -0.0796, "theo": 4.9675, "change": 1.3, "open": 4.25, "high": 5.0, "low": 4.25, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-28T15:52:21", "percent_change": 35.1351, "prev_day_close": 3.70000004768372}, {"option": "TSLA261120C00310000", "bid": 55.2, "bid_size": 10.0, "ask": 56.05, "ask_size": 25.0, "iv": 0.4512, "open_interest": 1197.0, "volume": 30.0, "delta": 0.8321, "gamma": 0.0041, "vega": 0.3441, "theta": -0.1348, "rho": 0.3714, "theo": 55.3817, "change": -12.15, "open": 59.7, "high": 60.1, "low": 55.9, "tick": "down", "last_trade_price": 55.9, "last_trade_time": "2026-09-28T15:14:48", "percent_change": -17.8545, "prev_day_close": 68.0499992370606}, {"option": "TSLA261120P00310000", "bid": 5.8, "bid_size": 13.0, "ask": 5.95, "ask_size": 96.0, "iv": 0.4446, "open_interest": 5996.0, "volume": 325.0, "delta": -0.1694, "gamma": 0.0042, "vega": 0.3453, "theta": -0.1434, "rho": -0.0904, "theo": 5.8591, "change": 1.46, "open": 4.65, "high": 5.85, "low": 4.45, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-09-28T15:57:00", "percent_change": 33.5632, "prev_day_close": 4.35000014305115}, {"option": "TSLA261120C00315000", "bid": 51.2, "bid_size": 10.0, "ask": 52.05, "ask_size": 15.0, "iv": 0.4469, "open_interest": 447.0, "volume": 10.0, "delta": 0.8086, "gamma": 0.0045, "vega": 0.3731, "theta": -0.1469, "rho": 0.3647, "theo": 51.4432, "change": -10.47, "open": 56.15, "high": 56.15, "low": 53.38, "tick": "down", "last_trade_price": 53.38, "last_trade_time": "2026-09-28T14:27:08", "percent_change": -16.3978, "prev_day_close": 63.8499984741211}, {"option": "TSLA261120P00315000", "bid": 6.8, "bid_size": 37.0, "ask": 6.95, "ask_size": 15.0, "iv": 0.4406, "open_interest": 2735.0, "volume": 84.0, "delta": -0.1934, "gamma": 0.0046, "vega": 0.3753, "theta": -0.155, "rho": -0.1033, "theo": 6.902, "change": 1.745, "open": 5.65, "high": 6.86, "low": 5.65, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-09-28T15:59:20", "percent_change": 34.3842, "prev_day_close": 5.07500004768372}, {"option": "TSLA261120C00320000", "bid": 47.45, "bid_size": 8.0, "ask": 48.25, "ask_size": 53.0, "iv": 0.444, "open_interest": 1865.0, "volume": 22.0, "delta": 0.7832, "gamma": 0.0049, "vega": 0.4018, "theta": -0.1586, "rho": 0.3564, "theo": 47.6509, "change": -11.86, "open": 52.45, "high": 52.5, "low": 47.79, "tick": "no_change", "last_trade_price": 47.79, "last_trade_time": "2026-09-28T15:35:36", "percent_change": -19.8826, "prev_day_close": 59.6499996185303}, {"option": "TSLA261120P00320000", "bid": 8.0, "bid_size": 32.0, "ask": 8.15, "ask_size": 18.0, "iv": 0.439, "open_interest": 4598.0, "volume": 675.0, "delta": -0.2189, "gamma": 0.005, "vega": 0.4031, "theta": -0.1662, "rho": -0.1158, "theo": 8.0781, "change": 2.045, "open": 6.29, "high": 8.12, "low": 6.05, "tick": "down", "last_trade_price": 7.97, "last_trade_time": "2026-09-28T15:59:20", "percent_change": 34.5148, "prev_day_close": 5.92499995231628}, {"option": "TSLA261120C00325000", "bid": 43.75, "bid_size": 8.0, "ask": 44.6, "ask_size": 52.0, "iv": 0.4409, "open_interest": 904.0, "volume": 12.0, "delta": 0.7559, "gamma": 0.0052, "vega": 0.4288, "theta": -0.1699, "rho": 0.3471, "theo": 44.0147, "change": -11.725, "open": 47.1, "high": 47.1, "low": 44.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-09-28T15:02:53", "percent_change": -21.0408, "prev_day_close": 55.7249984741211}, {"option": "TSLA261120P00325000", "bid": 9.3, "bid_size": 12.0, "ask": 9.5, "ask_size": 34.0, "iv": 0.4365, "open_interest": 6204.0, "volume": 283.0, "delta": -0.2468, "gamma": 0.0053, "vega": 0.431, "theta": -0.1771, "rho": -0.1307, "theo": 9.4292, "change": 2.6, "open": 7.4, "high": 9.5, "low": 7.33, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-09-28T15:52:55", "percent_change": 37.6812, "prev_day_close": 6.89999985694885}, {"option": "TSLA261120C00330000", "bid": 40.35, "bid_size": 10.0, "ask": 41.1, "ask_size": 29.0, "iv": 0.4402, "open_interest": 1228.0, "volume": 116.0, "delta": 0.727, "gamma": 0.0056, "vega": 0.4543, "theta": -0.1804, "rho": 0.3364, "theo": 40.5403, "change": -11.075, "open": 47.2, "high": 47.2, "low": 40.7, "tick": "no_change", "last_trade_price": 40.7, "last_trade_time": "2026-09-28T15:35:20", "percent_change": -21.3906, "prev_day_close": 51.7750015258789}, {"option": "TSLA261120P00330000", "bid": 10.8, "bid_size": 10.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.4347, "open_interest": 6388.0, "volume": 485.0, "delta": -0.2761, "gamma": 0.0057, "vega": 0.4557, "theta": -0.1871, "rho": -0.1444, "theo": 10.9375, "change": 2.81, "open": 8.7, "high": 11.0, "low": 8.52, "tick": "down", "last_trade_price": 10.81, "last_trade_time": "2026-09-28T15:59:01", "percent_change": 35.125, "prev_day_close": 8.0}, {"option": "TSLA261120C00335000", "bid": 37.05, "bid_size": 10.0, "ask": 37.75, "ask_size": 30.0, "iv": 0.4377, "open_interest": 855.0, "volume": 24.0, "delta": 0.6966, "gamma": 0.0059, "vega": 0.477, "theta": -0.1899, "rho": 0.3249, "theo": 37.2354, "change": -10.475, "open": 44.5, "high": 44.5, "low": 37.55, "tick": "down", "last_trade_price": 37.65, "last_trade_time": "2026-09-28T15:06:20", "percent_change": -21.7662, "prev_day_close": 48.125}, {"option": "TSLA261120P00335000", "bid": 12.5, "bid_size": 3.0, "ask": 12.65, "ask_size": 15.0, "iv": 0.4337, "open_interest": 3299.0, "volume": 236.0, "delta": -0.3066, "gamma": 0.006, "vega": 0.4785, "theta": -0.1961, "rho": -0.1604, "theo": 12.5994, "change": 3.1, "open": 10.0, "high": 12.53, "low": 9.85, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-09-28T15:44:03", "percent_change": 33.5135, "prev_day_close": 9.25}, {"option": "TSLA261120C00340000", "bid": 33.95, "bid_size": 8.0, "ask": 34.5, "ask_size": 35.0, "iv": 0.4356, "open_interest": 1343.0, "volume": 112.0, "delta": 0.6651, "gamma": 0.0062, "vega": 0.4971, "theta": -0.1982, "rho": 0.3123, "theo": 34.1035, "change": -10.0, "open": 41.31, "high": 41.52, "low": 34.5, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-09-28T15:46:38", "percent_change": -22.4215, "prev_day_close": 44.6000003814697}, {"option": "TSLA261120P00340000", "bid": 14.35, "bid_size": 3.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.4322, "open_interest": 3210.0, "volume": 287.0, "delta": -0.3389, "gamma": 0.0062, "vega": 0.4983, "theta": -0.2041, "rho": -0.1747, "theo": 14.4697, "change": 3.805, "open": 11.9, "high": 14.48, "low": 11.45, "tick": "up", "last_trade_price": 14.48, "last_trade_time": "2026-09-28T15:52:09", "percent_change": 35.644, "prev_day_close": 10.6750001907349}, {"option": "TSLA261120C00345000", "bid": 31.0, "bid_size": 5.0, "ask": 31.5, "ask_size": 80.0, "iv": 0.4342, "open_interest": 626.0, "volume": 79.0, "delta": 0.6327, "gamma": 0.0064, "vega": 0.5138, "theta": -0.2052, "rho": 0.299, "theo": 31.1504, "change": -9.86, "open": 38.06, "high": 38.15, "low": 30.92, "tick": "up", "last_trade_price": 31.39, "last_trade_time": "2026-09-28T15:56:07", "percent_change": -23.903, "prev_day_close": 41.25}, {"option": "TSLA261120P00345000", "bid": 16.35, "bid_size": 6.0, "ask": 16.6, "ask_size": 34.0, "iv": 0.4321, "open_interest": 2554.0, "volume": 119.0, "delta": -0.3715, "gamma": 0.0065, "vega": 0.5147, "theta": -0.2107, "rho": -0.1913, "theo": 16.4851, "change": 4.17, "open": 13.81, "high": 16.42, "low": 13.81, "tick": "up", "last_trade_price": 16.42, "last_trade_time": "2026-09-28T15:50:38", "percent_change": 34.0408, "prev_day_close": 12.25}, {"option": "TSLA261120C00350000", "bid": 28.25, "bid_size": 8.0, "ask": 28.65, "ask_size": 27.0, "iv": 0.433, "open_interest": 16752.0, "volume": 299.0, "delta": 0.5996, "gamma": 0.0065, "vega": 0.527, "theta": -0.2108, "rho": 0.285, "theo": 28.3774, "change": -9.68, "open": 35.87, "high": 35.87, "low": 28.06, "tick": "down", "last_trade_price": 28.37, "last_trade_time": "2026-09-28T15:59:41", "percent_change": -25.4402, "prev_day_close": 38.0500011444092}, {"option": "TSLA261120P00350000", "bid": 18.6, "bid_size": 6.0, "ask": 18.8, "ask_size": 25.0, "iv": 0.4312, "open_interest": 10029.0, "volume": 314.0, "delta": -0.4055, "gamma": 0.0067, "vega": 0.5275, "theta": -0.2159, "rho": -0.2049, "theo": 18.7235, "change": 4.905, "open": 15.0, "high": 18.93, "low": 15.0, "tick": "up", "last_trade_price": 18.93, "last_trade_time": "2026-09-28T15:53:59", "percent_change": 34.9733, "prev_day_close": 14.0250000953674}, {"option": "TSLA261120C00355000", "bid": 25.65, "bid_size": 8.0, "ask": 26.05, "ask_size": 68.0, "iv": 0.4324, "open_interest": 819.0, "volume": 106.0, "delta": 0.5662, "gamma": 0.0067, "vega": 0.5364, "theta": -0.2149, "rho": 0.2706, "theo": 25.788, "change": -9.175, "open": 31.6, "high": 31.6, "low": 25.85, "tick": "down", "last_trade_price": 25.85, "last_trade_time": "2026-09-28T15:59:36", "percent_change": -26.1956, "prev_day_close": 35.0250015258789}, {"option": "TSLA261120P00355000", "bid": 21.0, "bid_size": 9.0, "ask": 21.2, "ask_size": 5.0, "iv": 0.4308, "open_interest": 3426.0, "volume": 188.0, "delta": -0.4395, "gamma": 0.0068, "vega": 0.5364, "theta": -0.2196, "rho": -0.2216, "theo": 21.1265, "change": 5.075, "open": 16.85, "high": 21.0, "low": 16.85, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-28T15:59:48", "percent_change": 31.8681, "prev_day_close": 15.9250001907349}, {"option": "TSLA261120C00360000", "bid": 23.25, "bid_size": 5.0, "ask": 23.65, "ask_size": 152.0, "iv": 0.4329, "open_interest": 4110.0, "volume": 786.0, "delta": 0.5324, "gamma": 0.0067, "vega": 0.542, "theta": -0.2174, "rho": 0.2557, "theo": 23.3533, "change": -8.45, "open": 29.6, "high": 29.6, "low": 23.14, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2026-09-28T15:59:16", "percent_change": -26.324, "prev_day_close": 32.1000003814697}, {"option": "TSLA261120P00360000", "bid": 23.6, "bid_size": 5.0, "ask": 23.8, "ask_size": 2.0, "iv": 0.4308, "open_interest": 2917.0, "volume": 544.0, "delta": -0.4736, "gamma": 0.0069, "vega": 0.5413, "theta": -0.2218, "rho": -0.2344, "theo": 23.7178, "change": 5.495, "open": 19.45, "high": 23.81, "low": 19.45, "tick": "down", "last_trade_price": 23.52, "last_trade_time": "2026-09-28T15:57:11", "percent_change": 30.4854, "prev_day_close": 18.0250005722046}, {"option": "TSLA261120C00365000", "bid": 21.05, "bid_size": 12.0, "ask": 21.25, "ask_size": 12.0, "iv": 0.4317, "open_interest": 2263.0, "volume": 523.0, "delta": 0.4993, "gamma": 0.0068, "vega": 0.5438, "theta": -0.2185, "rho": 0.2408, "theo": 21.1276, "change": -8.225, "open": 27.63, "high": 27.75, "low": 21.15, "tick": "down", "last_trade_price": 21.15, "last_trade_time": "2026-09-28T15:59:41", "percent_change": -28.0, "prev_day_close": 29.375}, {"option": "TSLA261120P00365000", "bid": 26.2, "bid_size": 99.0, "ask": 26.6, "ask_size": 11.0, "iv": 0.4296, "open_interest": 1645.0, "volume": 215.0, "delta": -0.5075, "gamma": 0.0069, "vega": 0.5422, "theta": -0.2226, "rho": -0.2493, "theo": 26.4895, "change": 6.075, "open": 22.25, "high": 26.76, "low": 22.25, "tick": "down", "last_trade_price": 26.35, "last_trade_time": "2026-09-28T15:59:02", "percent_change": 29.963, "prev_day_close": 20.2750005722046}, {"option": "TSLA261120C00370000", "bid": 19.0, "bid_size": 12.0, "ask": 19.2, "ask_size": 12.0, "iv": 0.4321, "open_interest": 2939.0, "volume": 780.0, "delta": 0.4666, "gamma": 0.0067, "vega": 0.5419, "theta": -0.2182, "rho": 0.226, "theo": 19.076, "change": -7.875, "open": 24.4, "high": 24.8, "low": 18.95, "tick": "no_change", "last_trade_price": 18.95, "last_trade_time": "2026-09-28T15:53:10", "percent_change": -29.3569, "prev_day_close": 26.8249998092651}, {"option": "TSLA261120P00370000", "bid": 29.1, "bid_size": 70.0, "ask": 29.55, "ask_size": 10.0, "iv": 0.4294, "open_interest": 4696.0, "volume": 197.0, "delta": -0.5409, "gamma": 0.0069, "vega": 0.5393, "theta": -0.2219, "rho": -0.2617, "theo": 29.4424, "change": 6.45, "open": 24.67, "high": 29.67, "low": 24.59, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-09-28T15:56:55", "percent_change": 28.3516, "prev_day_close": 22.75}, {"option": "TSLA261120C00375000", "bid": 17.15, "bid_size": 1.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.4328, "open_interest": 3042.0, "volume": 1351.0, "delta": 0.4347, "gamma": 0.0066, "vega": 0.5365, "theta": -0.2165, "rho": 0.2112, "theo": 17.1942, "change": -7.13, "open": 22.8, "high": 22.8, "low": 16.98, "tick": "up", "last_trade_price": 17.32, "last_trade_time": "2026-09-28T15:57:42", "percent_change": -29.1616, "prev_day_close": 24.4499998092651}, {"option": "TSLA261120P00375000", "bid": 32.2, "bid_size": 68.0, "ask": 32.7, "ask_size": 5.0, "iv": 0.4306, "open_interest": 1838.0, "volume": 597.0, "delta": -0.5732, "gamma": 0.0068, "vega": 0.5329, "theta": -0.2199, "rho": -0.2718, "theo": 32.5359, "change": 7.15, "open": 27.4, "high": 32.5, "low": 27.35, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-09-28T15:59:21", "percent_change": 28.2051, "prev_day_close": 25.3500003814697}, {"option": "TSLA261120C00380000", "bid": 15.4, "bid_size": 12.0, "ask": 15.6, "ask_size": 12.0, "iv": 0.4335, "open_interest": 4147.0, "volume": 768.0, "delta": 0.4038, "gamma": 0.0065, "vega": 0.5281, "theta": -0.2135, "rho": 0.197, "theo": 15.4725, "change": -6.725, "open": 20.85, "high": 20.85, "low": 15.49, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-09-28T15:59:58", "percent_change": -30.2587, "prev_day_close": 22.2249994277954}, {"option": "TSLA261120P00380000", "bid": 35.45, "bid_size": 57.0, "ask": 36.05, "ask_size": 6.0, "iv": 0.4315, "open_interest": 6583.0, "volume": 153.0, "delta": -0.605, "gamma": 0.0067, "vega": 0.5227, "theta": -0.2166, "rho": -0.2819, "theo": 35.824, "change": 7.5, "open": 30.8, "high": 35.93, "low": 30.8, "tick": "up", "last_trade_price": 35.65, "last_trade_time": "2026-09-28T15:56:18", "percent_change": 26.643, "prev_day_close": 28.1499996185303}, {"option": "TSLA261120C00385000", "bid": 13.85, "bid_size": 1.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.434, "open_interest": 2614.0, "volume": 248.0, "delta": 0.3744, "gamma": 0.0064, "vega": 0.5168, "theta": -0.2095, "rho": 0.183, "theo": 13.9212, "change": -6.23, "open": 18.91, "high": 18.91, "low": 13.87, "tick": "down", "last_trade_price": 13.97, "last_trade_time": "2026-09-28T15:57:41", "percent_change": -30.8416, "prev_day_close": 20.1999998092651}, {"option": "TSLA261120P00385000", "bid": 38.8, "bid_size": 48.0, "ask": 39.6, "ask_size": 27.0, "iv": 0.4326, "open_interest": 2233.0, "volume": 69.0, "delta": -0.6356, "gamma": 0.0066, "vega": 0.5102, "theta": -0.2122, "rho": -0.2911, "theo": 39.2657, "change": 7.75, "open": 32.76, "high": 38.86, "low": 32.4, "tick": "down", "last_trade_price": 38.85, "last_trade_time": "2026-09-28T15:44:29", "percent_change": 24.9196, "prev_day_close": 31.1000003814697}, {"option": "TSLA261120C00390000", "bid": 12.4, "bid_size": 12.0, "ask": 12.6, "ask_size": 12.0, "iv": 0.4355, "open_interest": 1835.0, "volume": 465.0, "delta": 0.3456, "gamma": 0.0062, "vega": 0.503, "theta": -0.2043, "rho": 0.1696, "theo": 12.4769, "change": -5.775, "open": 16.38, "high": 16.38, "low": 12.55, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-09-28T15:59:20", "percent_change": -31.5143, "prev_day_close": 18.3249998092651}, {"option": "TSLA261120P00390000", "bid": 42.4, "bid_size": 23.0, "ask": 43.05, "ask_size": 1.0, "iv": 0.4324, "open_interest": 2384.0, "volume": 0.0, "delta": -0.6649, "gamma": 0.0064, "vega": 0.4936, "theta": -0.2068, "rho": -0.2983, "theo": 42.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.8, "last_trade_time": "2026-09-25T15:57:58", "percent_change": 0.0, "prev_day_close": 34.2249984741211}, {"option": "TSLA261120C00395000", "bid": 11.15, "bid_size": 1.0, "ask": 11.3, "ask_size": 12.0, "iv": 0.4371, "open_interest": 1246.0, "volume": 185.0, "delta": 0.3186, "gamma": 0.006, "vega": 0.487, "theta": -0.1983, "rho": 0.1566, "theo": 11.1834, "change": -5.405, "open": 15.35, "high": 15.35, "low": 11.17, "tick": "down", "last_trade_price": 11.17, "last_trade_time": "2026-09-28T15:59:54", "percent_change": -32.6094, "prev_day_close": 16.5749998092651}, {"option": "TSLA261120P00395000", "bid": 45.95, "bid_size": 21.0, "ask": 46.8, "ask_size": 5.0, "iv": 0.4319, "open_interest": 763.0, "volume": 141.0, "delta": -0.6929, "gamma": 0.0062, "vega": 0.4766, "theta": -0.2006, "rho": -0.3026, "theo": 46.5815, "change": 7.845, "open": 40.75, "high": 45.37, "low": 40.35, "tick": "up", "last_trade_price": 45.37, "last_trade_time": "2026-09-28T14:26:47", "percent_change": 20.9061, "prev_day_close": 37.5250015258789}, {"option": "TSLA261120C00400000", "bid": 9.95, "bid_size": 11.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.4375, "open_interest": 9795.0, "volume": 1860.0, "delta": 0.2933, "gamma": 0.0057, "vega": 0.4698, "theta": -0.1917, "rho": 0.1445, "theo": 10.0281, "change": -4.925, "open": 13.88, "high": 13.88, "low": 9.93, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-09-28T15:59:54", "percent_change": -32.8881, "prev_day_close": 14.9749999046326}, {"option": "TSLA261120P00400000", "bid": 50.0, "bid_size": 58.0, "ask": 50.75, "ask_size": 20.0, "iv": 0.4362, "open_interest": 3093.0, "volume": 65.0, "delta": -0.7195, "gamma": 0.006, "vega": 0.4569, "theta": -0.1936, "rho": -0.3073, "theo": 50.4353, "change": 9.075, "open": 44.9, "high": 50.0, "low": 44.9, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-09-28T15:01:15", "percent_change": 22.1747, "prev_day_close": 40.9249992370606}, {"option": "TSLA261120C00405000", "bid": 8.9, "bid_size": 12.0, "ask": 9.05, "ask_size": 2.0, "iv": 0.4394, "open_interest": 1027.0, "volume": 390.0, "delta": 0.2689, "gamma": 0.0055, "vega": 0.4508, "theta": -0.1844, "rho": 0.1328, "theo": 8.9593, "change": -4.525, "open": 12.57, "high": 12.57, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-28T15:57:49", "percent_change": -33.4566, "prev_day_close": 13.5250000953674}, {"option": "TSLA261120P00405000", "bid": 53.8, "bid_size": 47.0, "ask": 55.05, "ask_size": 33.0, "iv": 0.4469, "open_interest": 642.0, "volume": 19.0, "delta": -0.7445, "gamma": 0.0057, "vega": 0.4356, "theta": -0.1861, "rho": -0.3103, "theo": 54.4089, "change": 9.7, "open": 48.4, "high": 54.23, "low": 48.4, "tick": "down", "last_trade_price": 54.2, "last_trade_time": "2026-09-28T15:55:15", "percent_change": 21.7978, "prev_day_close": 44.5}, {"option": "TSLA261120C00410000", "bid": 7.95, "bid_size": 12.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.441, "open_interest": 3133.0, "volume": 396.0, "delta": 0.2464, "gamma": 0.0052, "vega": 0.4307, "theta": -0.1768, "rho": 0.1218, "theo": 8.0109, "change": -4.125, "open": 11.25, "high": 11.25, "low": 8.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-28T15:59:01", "percent_change": -33.7423, "prev_day_close": 12.2249999046326}, {"option": "TSLA261120P00410000", "bid": 57.85, "bid_size": 33.0, "ask": 59.15, "ask_size": 21.0, "iv": 0.4372, "open_interest": 986.0, "volume": 5.0, "delta": -0.768, "gamma": 0.0055, "vega": 0.4138, "theta": -0.1782, "rho": -0.3064, "theo": 58.4901, "change": 9.05, "open": 53.8, "high": 57.25, "low": 53.8, "tick": "up", "last_trade_price": 57.25, "last_trade_time": "2026-09-28T14:38:28", "percent_change": 18.7759, "prev_day_close": 48.1999988555908}, {"option": "TSLA261120C00415000", "bid": 7.1, "bid_size": 13.0, "ask": 7.25, "ask_size": 10.0, "iv": 0.4427, "open_interest": 2359.0, "volume": 315.0, "delta": 0.2254, "gamma": 0.005, "vega": 0.4105, "theta": -0.1688, "rho": 0.1117, "theo": 7.16, "change": -3.86, "open": 10.17, "high": 10.17, "low": 7.14, "tick": "down", "last_trade_price": 7.14, "last_trade_time": "2026-09-28T15:54:04", "percent_change": -35.0909, "prev_day_close": 11.0}, {"option": "TSLA261120P00415000", "bid": 61.4, "bid_size": 5.0, "ask": 63.5, "ask_size": 6.0, "iv": 0.4364, "open_interest": 337.0, "volume": 0.0, "delta": -0.79, "gamma": 0.0052, "vega": 0.3892, "theta": -0.1699, "rho": -0.3089, "theo": 62.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.3, "last_trade_time": "2026-09-25T15:34:47", "percent_change": 0.0, "prev_day_close": 52.125}, {"option": "TSLA261120C00420000", "bid": 6.35, "bid_size": 13.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.4448, "open_interest": 3007.0, "volume": 1315.0, "delta": 0.2059, "gamma": 0.0047, "vega": 0.3897, "theta": -0.1608, "rho": 0.1021, "theo": 6.3983, "change": -3.475, "open": 9.14, "high": 9.14, "low": 6.4, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-09-28T15:59:13", "percent_change": -35.0126, "prev_day_close": 9.92500019073486}, {"option": "TSLA261120P00420000", "bid": 65.9, "bid_size": 45.0, "ask": 67.85, "ask_size": 34.0, "iv": 0.442, "open_interest": 1072.0, "volume": 5.0, "delta": -0.8105, "gamma": 0.005, "vega": 0.3666, "theta": -0.1615, "rho": -0.301, "theo": 66.9514, "change": 8.78, "open": 65.0, "high": 65.0, "low": 64.8, "tick": "up", "last_trade_price": 64.93, "last_trade_time": "2026-09-28T12:45:59", "percent_change": 15.6367, "prev_day_close": 56.1499996185303}, {"option": "TSLA261120C00425000", "bid": 5.7, "bid_size": 11.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.447, "open_interest": 2595.0, "volume": 111.0, "delta": 0.188, "gamma": 0.0044, "vega": 0.3688, "theta": -0.1527, "rho": 0.0933, "theo": 5.7195, "change": -3.015, "open": 7.85, "high": 7.85, "low": 5.9, "tick": "no_change", "last_trade_price": 5.91, "last_trade_time": "2026-09-28T15:48:32", "percent_change": -33.7815, "prev_day_close": 8.92500019073486}, {"option": "TSLA261120P00425000", "bid": 70.05, "bid_size": 2.0, "ask": 72.2, "ask_size": 2.0, "iv": 0.4404, "open_interest": 810.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.0047, "vega": 0.3418, "theta": -0.153, "rho": -0.2975, "theo": 71.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.73, "last_trade_time": "2026-09-24T12:33:28", "percent_change": 0.0, "prev_day_close": 59.8000011444092}, {"option": "TSLA261120C00430000", "bid": 5.1, "bid_size": 11.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.4493, "open_interest": 2595.0, "volume": 158.0, "delta": 0.1714, "gamma": 0.0041, "vega": 0.3485, "theta": -0.1447, "rho": 0.0852, "theo": 5.1149, "change": -2.845, "open": 6.7, "high": 6.72, "low": 5.1, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-09-28T15:58:22", "percent_change": -35.4517, "prev_day_close": 8.02500009536743}, {"option": "TSLA261120P00430000", "bid": 74.5, "bid_size": 6.0, "ask": 76.65, "ask_size": 7.0, "iv": 0.4424, "open_interest": 1148.0, "volume": 0.0, "delta": -0.847, "gamma": 0.0044, "vega": 0.3187, "theta": -0.1444, "rho": -0.2988, "theo": 75.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.93, "last_trade_time": "2026-09-25T13:19:09", "percent_change": 0.0, "prev_day_close": 63.9749984741211}, {"option": "TSLA261120C00435000", "bid": 4.55, "bid_size": 11.0, "ask": 4.7, "ask_size": 102.0, "iv": 0.452, "open_interest": 1666.0, "volume": 306.0, "delta": 0.1563, "gamma": 0.0039, "vega": 0.3282, "theta": -0.1368, "rho": 0.0777, "theo": 4.5783, "change": -2.575, "open": 6.08, "high": 6.08, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-09-28T15:58:07", "percent_change": -35.6401, "prev_day_close": 7.22500014305115}, {"option": "TSLA261120P00435000", "bid": 79.0, "bid_size": 5.0, "ask": 81.15, "ask_size": 5.0, "iv": 0.4438, "open_interest": 201.0, "volume": 0.0, "delta": -0.8631, "gamma": 0.0042, "vega": 0.2945, "theta": -0.1362, "rho": -0.281, "theo": 80.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.62, "last_trade_time": "2026-09-24T12:06:21", "percent_change": 0.0, "prev_day_close": 68.8250007629394}, {"option": "TSLA261120C00440000", "bid": 4.1, "bid_size": 18.0, "ask": 4.2, "ask_size": 35.0, "iv": 0.4546, "open_interest": 2672.0, "volume": 218.0, "delta": 0.1425, "gamma": 0.0036, "vega": 0.3087, "theta": -0.1292, "rho": 0.0709, "theo": 4.1035, "change": -2.35, "open": 5.87, "high": 5.87, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-09-28T15:57:03", "percent_change": -36.1538, "prev_day_close": 6.5}, {"option": "TSLA261120P00440000", "bid": 83.55, "bid_size": 5.0, "ask": 85.7, "ask_size": 6.0, "iv": 0.4448, "open_interest": 817.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0039, "vega": 0.2715, "theta": -0.1282, "rho": -0.2751, "theo": 84.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-09-25T11:07:49", "percent_change": 0.0, "prev_day_close": 72.8250007629394}, {"option": "TSLA261120C00445000", "bid": 3.65, "bid_size": 13.0, "ask": 3.8, "ask_size": 97.0, "iv": 0.4572, "open_interest": 1520.0, "volume": 204.0, "delta": 0.13, "gamma": 0.0034, "vega": 0.2902, "theta": -0.1219, "rho": 0.0647, "theo": 3.6835, "change": -2.125, "open": 5.2, "high": 5.2, "low": 3.69, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-09-28T15:59:01", "percent_change": -36.1702, "prev_day_close": 5.875}, {"option": "TSLA261120P00445000", "bid": 86.75, "bid_size": 5.0, "ask": 91.75, "ask_size": 5.0, "iv": 0.4464, "open_interest": 337.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0037, "vega": 0.2511, "theta": -0.1202, "rho": -0.2744, "theo": 89.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.87, "last_trade_time": "2026-09-24T15:25:35", "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "TSLA261120C00450000", "bid": 3.3, "bid_size": 15.0, "ask": 3.4, "ask_size": 45.0, "iv": 0.46, "open_interest": 4910.0, "volume": 854.0, "delta": 0.1186, "gamma": 0.0032, "vega": 0.2722, "theta": -0.115, "rho": 0.059, "theo": 3.313, "change": -1.95, "open": 4.8, "high": 4.95, "low": 3.31, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-09-28T15:59:11", "percent_change": -36.7925, "prev_day_close": 5.29999995231628}, {"option": "TSLA261120P00450000", "bid": 91.35, "bid_size": 68.0, "ask": 96.85, "ask_size": 62.0, "iv": 0.456, "open_interest": 1035.0, "volume": 5.0, "delta": -0.9036, "gamma": 0.0035, "vega": 0.2277, "theta": -0.1125, "rho": -0.2463, "theo": 94.1552, "change": 8.575, "open": 86.53, "high": 90.7, "low": 86.53, "tick": "up", "last_trade_price": 90.7, "last_trade_time": "2026-09-28T10:14:51", "percent_change": 10.4414, "prev_day_close": 82.125}, {"option": "TSLA261120C00455000", "bid": 2.97, "bid_size": 13.0, "ask": 3.05, "ask_size": 25.0, "iv": 0.4624, "open_interest": 945.0, "volume": 955.0, "delta": 0.1085, "gamma": 0.0029, "vega": 0.2555, "theta": -0.1085, "rho": 0.054, "theo": 2.9911, "change": -1.65, "open": 4.0, "high": 4.0, "low": 3.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-28T15:55:03", "percent_change": -34.7368, "prev_day_close": 4.75}, {"option": "TSLA261120P00455000", "bid": 96.05, "bid_size": 5.0, "ask": 101.6, "ask_size": 5.0, "iv": 0.4586, "open_interest": 137.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0033, "vega": 0.207, "theta": -0.1064, "rho": -0.235, "theo": 98.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.7, "last_trade_time": "2026-09-24T10:03:09", "percent_change": 0.0, "prev_day_close": 86.2750015258789}, {"option": "TSLA261120C00460000", "bid": 2.69, "bid_size": 4.0, "ask": 2.76, "ask_size": 29.0, "iv": 0.4661, "open_interest": 1549.0, "volume": 176.0, "delta": 0.0991, "gamma": 0.0027, "vega": 0.2396, "theta": -0.1022, "rho": 0.0494, "theo": 2.6995, "change": -1.55, "open": 3.95, "high": 3.95, "low": 2.7, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-28T15:55:04", "percent_change": -36.0465, "prev_day_close": 4.29999995231628}, {"option": "TSLA261120P00460000", "bid": 100.8, "bid_size": 33.0, "ask": 106.4, "ask_size": 38.0, "iv": 0.4619, "open_interest": 215.0, "volume": 1.0, "delta": -0.9253, "gamma": 0.0031, "vega": 0.1892, "theta": -0.1006, "rho": -0.2336, "theo": 103.6559, "change": 9.465, "open": 100.19, "high": 100.19, "low": 100.19, "tick": "up", "last_trade_price": 100.19, "last_trade_time": "2026-09-28T10:20:23", "percent_change": 10.4326, "prev_day_close": 90.7249984741211}, {"option": "TSLA261120C00465000", "bid": 2.43, "bid_size": 17.0, "ask": 2.5, "ask_size": 61.0, "iv": 0.4692, "open_interest": 958.0, "volume": 58.0, "delta": 0.0909, "gamma": 0.0025, "vega": 0.2249, "theta": -0.0965, "rho": 0.0453, "theo": 2.4498, "change": -1.4, "open": 3.54, "high": 3.54, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-28T15:55:46", "percent_change": -35.8974, "prev_day_close": 3.89999997615814}, {"option": "TSLA261120P00465000", "bid": 105.55, "bid_size": 4.0, "ask": 111.25, "ask_size": 9.0, "iv": 0.4651, "open_interest": 101.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0029, "vega": 0.1743, "theta": -0.0949, "rho": -0.2139, "theo": 108.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-09-25T12:20:40", "percent_change": 0.0, "prev_day_close": 94.5750007629394}, {"option": "TSLA261120C00470000", "bid": 2.21, "bid_size": 6.0, "ask": 2.28, "ask_size": 31.0, "iv": 0.4728, "open_interest": 2522.0, "volume": 75.0, "delta": 0.0835, "gamma": 0.0024, "vega": 0.2111, "theta": -0.0912, "rho": 0.0416, "theo": 2.2313, "change": -1.16, "open": 3.01, "high": 3.01, "low": 2.28, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-09-28T15:45:33", "percent_change": -33.1429, "prev_day_close": 3.5}, {"option": "TSLA261120P00470000", "bid": 111.25, "bid_size": 53.0, "ask": 115.1, "ask_size": 51.0, "iv": 0.4635, "open_interest": 213.0, "volume": 25.0, "delta": -0.9426, "gamma": 0.0027, "vega": 0.1498, "theta": -0.0882, "rho": -0.1912, "theo": 113.2933, "change": 10.1, "open": 110.75, "high": 110.75, "low": 110.75, "tick": "up", "last_trade_price": 110.75, "last_trade_time": "2026-09-28T12:07:13", "percent_change": 10.0348, "prev_day_close": 100.650001525879}, {"option": "TSLA261120C00475000", "bid": 2.0, "bid_size": 15.0, "ask": 2.08, "ask_size": 64.0, "iv": 0.4769, "open_interest": 1195.0, "volume": 77.0, "delta": 0.0768, "gamma": 0.0022, "vega": 0.1982, "theta": -0.0862, "rho": 0.0382, "theo": 2.0347, "change": -1.14, "open": 2.75, "high": 2.75, "low": 2.06, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-09-28T15:51:56", "percent_change": -35.625, "prev_day_close": 3.20000004768372}, {"option": "TSLA261120P00475000", "bid": 115.2, "bid_size": 11.0, "ask": 120.95, "ask_size": 6.0, "iv": 0.4691, "open_interest": 736.0, "volume": 100.0, "delta": -0.9502, "gamma": 0.0026, "vega": 0.131, "theta": -0.084, "rho": -0.1713, "theo": 118.1604, "change": 13.09, "open": 117.28, "high": 117.39, "low": 117.25, "tick": "up", "last_trade_price": 117.39, "last_trade_time": "2026-09-28T15:26:37", "percent_change": 12.5503, "prev_day_close": 104.299999237061}, {"option": "TSLA261120C00480000", "bid": 1.84, "bid_size": 8.0, "ask": 1.89, "ask_size": 6.0, "iv": 0.4804, "open_interest": 2358.0, "volume": 156.0, "delta": 0.0708, "gamma": 0.002, "vega": 0.1864, "theta": -0.0816, "rho": 0.0353, "theo": 1.8611, "change": -1.05, "open": 2.6, "high": 2.6, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-09-28T15:59:52", "percent_change": -36.3322, "prev_day_close": 2.88999998569488}, {"option": "TSLA261120P00480000", "bid": 120.1, "bid_size": 8.0, "ask": 124.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 140.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0024, "vega": 0.1182, "theta": -0.0814, "rho": -0.1702, "theo": 123.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.7, "last_trade_time": "2026-09-25T11:11:02", "percent_change": 0.0, "prev_day_close": 109.274997711182}, {"option": "TSLA261120C00485000", "bid": 1.69, "bid_size": 7.0, "ask": 1.74, "ask_size": 18.0, "iv": 0.4849, "open_interest": 861.0, "volume": 115.0, "delta": 0.0653, "gamma": 0.0019, "vega": 0.1753, "theta": -0.0773, "rho": 0.0325, "theo": 1.7076, "change": -0.825, "open": 2.28, "high": 2.28, "low": 1.81, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-09-28T15:00:45", "percent_change": -31.3093, "prev_day_close": 2.63499999046326}, {"option": "TSLA261120P00485000", "bid": 125.0, "bid_size": 4.0, "ask": 130.8, "ask_size": 5.0, "iv": 0.4796, "open_interest": 193.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0022, "vega": 0.1105, "theta": -0.0789, "rho": -0.1596, "theo": 127.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.3, "last_trade_time": "2026-09-25T11:10:32", "percent_change": 0.0, "prev_day_close": 113.375}, {"option": "TSLA261120C00490000", "bid": 1.55, "bid_size": 6.0, "ask": 1.6, "ask_size": 19.0, "iv": 0.4891, "open_interest": 1014.0, "volume": 45.0, "delta": 0.0605, "gamma": 0.0018, "vega": 0.165, "theta": -0.0734, "rho": 0.03, "theo": 1.5719, "change": -0.8, "open": 2.0, "high": 2.0, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-28T15:11:10", "percent_change": -33.3333, "prev_day_close": 2.40000009536743}, {"option": "TSLA261120P00490000", "bid": 129.9, "bid_size": 20.0, "ask": 135.75, "ask_size": 34.0, "iv": 0.4835, "open_interest": 59.0, "volume": 2.0, "delta": -0.9686, "gamma": 0.0021, "vega": 0.0955, "theta": -0.0749, "rho": -0.1301, "theo": 132.8683, "change": 10.745, "open": 129.12, "high": 129.12, "low": 129.12, "tick": "no_change", "last_trade_price": 129.12, "last_trade_time": "2026-09-28T10:20:39", "percent_change": 9.07709, "prev_day_close": 118.375}, {"option": "TSLA261120C00495000", "bid": 1.43, "bid_size": 10.0, "ask": 1.48, "ask_size": 39.0, "iv": 0.4937, "open_interest": 557.0, "volume": 59.0, "delta": 0.0561, "gamma": 0.0017, "vega": 0.1555, "theta": -0.0697, "rho": 0.0279, "theo": 1.4515, "change": -0.6, "open": 1.9, "high": 1.9, "low": 1.55, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-09-28T14:18:45", "percent_change": -27.3973, "prev_day_close": 2.19000005722046}, {"option": "TSLA261120P00495000", "bid": 134.8, "bid_size": 5.0, "ask": 140.7, "ask_size": 5.0, "iv": 0.4836, "open_interest": 95.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0021, "vega": 0.0784, "theta": -0.0684, "rho": -0.1072, "theo": 137.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.0, "last_trade_time": "2026-09-25T15:27:42", "percent_change": 0.0, "prev_day_close": 123.875}, {"option": "TSLA261120C00500000", "bid": 1.33, "bid_size": 1.0, "ask": 1.37, "ask_size": 20.0, "iv": 0.4986, "open_interest": 12019.0, "volume": 830.0, "delta": 0.0521, "gamma": 0.0016, "vega": 0.1468, "theta": -0.0664, "rho": 0.0259, "theo": 1.3442, "change": -0.645, "open": 1.85, "high": 1.85, "low": 1.35, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-09-28T15:55:44", "percent_change": -32.1696, "prev_day_close": 2.00499999523163}, {"option": "TSLA261120P00500000", "bid": 139.75, "bid_size": 5.0, "ask": 145.65, "ask_size": 5.0, "iv": 0.4859, "open_interest": 75.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.002, "vega": 0.0608, "theta": -0.0584, "rho": -0.0902, "theo": 142.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.9, "last_trade_time": "2026-09-25T15:02:30", "percent_change": 0.0, "prev_day_close": 128.525001525879}, {"option": "TSLA261120C00505000", "bid": 1.22, "bid_size": 6.0, "ask": 1.28, "ask_size": 12.0, "iv": 0.5031, "open_interest": 695.0, "volume": 39.0, "delta": 0.0485, "gamma": 0.0015, "vega": 0.1388, "theta": -0.0632, "rho": 0.0241, "theo": 1.2483, "change": -0.5, "open": 1.64, "high": 1.64, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-09-28T14:59:47", "percent_change": -27.1739, "prev_day_close": 1.8400000333786}, {"option": "TSLA261120P00505000", "bid": 144.7, "bid_size": 1.0, "ask": 150.65, "ask_size": 1.0, "iv": 0.4925, "open_interest": 10.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0018, "vega": 0.0522, "theta": -0.0489, "rho": -0.0894, "theo": 147.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.1, "last_trade_time": "2026-09-23T11:39:07", "percent_change": 0.0, "prev_day_close": 132.875}, {"option": "TSLA261120C00510000", "bid": 1.14, "bid_size": 8.0, "ask": 1.19, "ask_size": 13.0, "iv": 0.508, "open_interest": 1019.0, "volume": 131.0, "delta": 0.0453, "gamma": 0.0014, "vega": 0.1314, "theta": -0.0603, "rho": 0.0225, "theo": 1.1622, "change": -0.5, "open": 1.25, "high": 1.29, "low": 1.17, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-09-28T15:49:58", "percent_change": -29.5858, "prev_day_close": 1.68999999761581}, {"option": "TSLA261120P00510000", "bid": 149.7, "bid_size": 1.0, "ask": 155.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0017, "vega": 0.0492, "theta": -0.0403, "rho": -0.0901, "theo": 152.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.14, "last_trade_time": "2026-07-27T10:36:09", "percent_change": 0.0, "prev_day_close": 137.949996948242}, {"option": "TSLA261120C00515000", "bid": 1.06, "bid_size": 8.0, "ask": 1.11, "ask_size": 16.0, "iv": 0.5127, "open_interest": 601.0, "volume": 2.0, "delta": 0.0424, "gamma": 0.0013, "vega": 0.1244, "theta": -0.0576, "rho": 0.021, "theo": 1.0848, "change": -0.42, "open": 1.18, "high": 1.18, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-09-28T09:52:06", "percent_change": -26.9231, "prev_day_close": 1.56000000238419}, {"option": "TSLA261120P00515000", "bid": 154.65, "bid_size": 1.0, "ask": 160.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0016, "vega": 0.0449, "theta": -0.0325, "rho": -0.0782, "theo": 157.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.6, "last_trade_time": "2026-09-25T14:22:55", "percent_change": 0.0, "prev_day_close": 142.849998474121}, {"option": "TSLA261120C00520000", "bid": 1.0, "bid_size": 7.0, "ask": 1.04, "ask_size": 27.0, "iv": 0.5181, "open_interest": 788.0, "volume": 139.0, "delta": 0.0397, "gamma": 0.0012, "vega": 0.1179, "theta": -0.0552, "rho": 0.0196, "theo": 1.0149, "change": -0.43, "open": 1.31, "high": 1.31, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-28T15:02:53", "percent_change": -29.8611, "prev_day_close": 1.43999999761581}, {"option": "TSLA261120P00520000", "bid": 159.65, "bid_size": 1.0, "ask": 165.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 36.0, "volume": 9.0, "delta": -0.9914, "gamma": 0.0013, "vega": 0.0272, "theta": -0.0373, "rho": 0.0, "theo": 162.6505, "change": 11.315, "open": 158.73, "high": 159.07, "low": 158.73, "tick": "down", "last_trade_price": 159.04, "last_trade_time": "2026-09-28T10:19:55", "percent_change": 7.6595, "prev_day_close": 147.725006103516}, {"option": "TSLA261120C00525000", "bid": 0.93, "bid_size": 10.0, "ask": 0.98, "ask_size": 26.0, "iv": 0.523, "open_interest": 781.0, "volume": 2.0, "delta": 0.0372, "gamma": 0.0011, "vega": 0.112, "theta": -0.0528, "rho": 0.0184, "theo": 0.9515, "change": -0.31, "open": 1.0, "high": 1.03, "low": 1.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-09-28T13:16:44", "percent_change": -23.1343, "prev_day_close": 1.3400000333786}, {"option": "TSLA261120P00525000", "bid": 164.65, "bid_size": 1.0, "ask": 170.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.001, "vega": 0.0029, "theta": -0.0512, "rho": 0.0, "theo": 167.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.55, "last_trade_time": "2026-09-01T09:33:45", "percent_change": 0.0, "prev_day_close": 152.775001525879}, {"option": "TSLA261120C00530000", "bid": 0.87, "bid_size": 11.0, "ask": 0.92, "ask_size": 22.0, "iv": 0.5277, "open_interest": 1832.0, "volume": 148.0, "delta": 0.035, "gamma": 0.0011, "vega": 0.1065, "theta": -0.0506, "rho": 0.0173, "theo": 0.8937, "change": -0.31, "open": 0.93, "high": 0.99, "low": 0.92, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-09-28T15:24:53", "percent_change": -25.0, "prev_day_close": 1.24000000953674}, {"option": "TSLA261120P00530000", "bid": 169.65, "bid_size": 1.0, "ask": 175.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0008, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 172.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 205.94, "last_trade_time": "2026-07-23T10:47:46", "percent_change": 0.0, "prev_day_close": 157.675003051758}, {"option": "TSLA261120C00535000", "bid": 0.82, "bid_size": 9.0, "ask": 0.86, "ask_size": 5.0, "iv": 0.5325, "open_interest": 630.0, "volume": 30.0, "delta": 0.0329, "gamma": 0.001, "vega": 0.1014, "theta": -0.0486, "rho": 0.0163, "theo": 0.8408, "change": -0.295, "open": 1.09, "high": 1.09, "low": 0.86, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-09-28T15:04:11", "percent_change": -25.5411, "prev_day_close": 1.15499997138977}, {"option": "TSLA261120P00535000", "bid": 174.65, "bid_size": 1.0, "ask": 180.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0006, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 177.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 217.26, "last_trade_time": "2026-07-24T09:42:35", "percent_change": 0.0, "prev_day_close": 162.900001525879}, {"option": "TSLA261120C00540000", "bid": 0.77, "bid_size": 10.0, "ask": 0.82, "ask_size": 27.0, "iv": 0.5379, "open_interest": 1293.0, "volume": 20.0, "delta": 0.031, "gamma": 0.001, "vega": 0.0965, "theta": -0.0466, "rho": 0.0154, "theo": 0.7924, "change": -0.28, "open": 0.81, "high": 0.86, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-28T15:48:56", "percent_change": -25.9259, "prev_day_close": 1.0799999833107}, {"option": "TSLA261120P00540000", "bid": 179.65, "bid_size": 1.0, "ask": 185.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0004, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 182.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.7, "last_trade_time": "2026-05-08T13:04:28", "percent_change": 0.0, "prev_day_close": 167.949996948242}, {"option": "TSLA261120C00545000", "bid": 0.73, "bid_size": 10.0, "ask": 0.77, "ask_size": 10.0, "iv": 0.5432, "open_interest": 330.0, "volume": 4.0, "delta": 0.0292, "gamma": 0.0009, "vega": 0.0917, "theta": -0.0447, "rho": 0.0144, "theo": 0.7461, "change": -0.21, "open": 0.78, "high": 0.8, "low": 0.78, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-28T13:40:53", "percent_change": -20.7921, "prev_day_close": 1.00999999046326}, {"option": "TSLA261120P00545000", "bid": 183.65, "bid_size": 1.0, "ask": 190.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 187.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.75, "last_trade_time": "2026-04-02T15:53:28", "percent_change": 0.0, "prev_day_close": 172.650001525879}, {"option": "TSLA261120C00550000", "bid": 0.69, "bid_size": 22.0, "ask": 0.73, "ask_size": 10.0, "iv": 0.5478, "open_interest": 1963.0, "volume": 52.0, "delta": 0.0277, "gamma": 0.0008, "vega": 0.0876, "theta": -0.0431, "rho": 0.0136, "theo": 0.7069, "change": -0.225, "open": 0.75, "high": 0.77, "low": 0.71, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-09-28T15:55:33", "percent_change": -23.8095, "prev_day_close": 0.944999992847443}, {"option": "TSLA261120P00550000", "bid": 188.65, "bid_size": 1.0, "ask": 195.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 192.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.12, "last_trade_time": "2026-09-25T14:44:50", "percent_change": 0.0, "prev_day_close": 178.575004577637}, {"option": "TSLA261120C00555000", "bid": 0.65, "bid_size": 8.0, "ask": 0.7, "ask_size": 8.0, "iv": 0.5531, "open_interest": 184.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0008, "vega": 0.0837, "theta": -0.0415, "rho": 0.0129, "theo": 0.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-09-25T11:05:27", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "TSLA261120P00555000", "bid": 193.65, "bid_size": 1.0, "ask": 200.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 197.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.95, "last_trade_time": "2026-07-17T13:57:06", "percent_change": 0.0, "prev_day_close": 182.650001525879}, {"option": "TSLA261120C00560000", "bid": 0.62, "bid_size": 17.0, "ask": 0.66, "ask_size": 10.0, "iv": 0.558, "open_interest": 1288.0, "volume": 15.0, "delta": 0.0248, "gamma": 0.0008, "vega": 0.08, "theta": -0.04, "rho": 0.0122, "theo": 0.634, "change": -0.155, "open": 0.65, "high": 0.68, "low": 0.65, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-09-28T14:53:15", "percent_change": -18.5629, "prev_day_close": 0.83500000834465}, {"option": "TSLA261120P00560000", "bid": 198.65, "bid_size": 1.0, "ask": 206.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 202.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.02, "last_trade_time": "2026-05-01T11:01:47", "percent_change": 0.0, "prev_day_close": 188.349998474121}, {"option": "TSLA261120C00565000", "bid": 0.59, "bid_size": 8.0, "ask": 0.63, "ask_size": 10.0, "iv": 0.5632, "open_interest": 213.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0007, "vega": 0.0765, "theta": -0.0385, "rho": 0.0116, "theo": 0.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-09-24T10:45:45", "percent_change": 0.0, "prev_day_close": 0.784999996423721}, {"option": "TSLA261120P00565000", "bid": 203.65, "bid_size": 1.0, "ask": 210.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 207.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.65, "last_trade_time": "2026-06-22T12:01:05", "percent_change": 0.0, "prev_day_close": 193.224998474121}, {"option": "TSLA261120C00570000", "bid": 0.56, "bid_size": 6.0, "ask": 0.6, "ask_size": 8.0, "iv": 0.5681, "open_interest": 692.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0007, "vega": 0.0732, "theta": -0.0371, "rho": 0.011, "theo": 0.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-09-24T12:13:18", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "TSLA261120P00570000", "bid": 209.65, "bid_size": 1.0, "ask": 215.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 212.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.93, "last_trade_time": "2026-07-23T14:42:26", "percent_change": 0.0, "prev_day_close": 198.199996948242}, {"option": "TSLA261120C00575000", "bid": 0.53, "bid_size": 11.0, "ask": 0.57, "ask_size": 10.0, "iv": 0.5727, "open_interest": 278.0, "volume": 21.0, "delta": 0.0212, "gamma": 0.0006, "vega": 0.0701, "theta": -0.0358, "rho": 0.0104, "theo": 0.5431, "change": -0.14, "open": 0.58, "high": 0.58, "low": 0.56, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-09-28T15:01:57", "percent_change": -20.0, "prev_day_close": 0.700000017881394}, {"option": "TSLA261120P00575000", "bid": 214.65, "bid_size": 1.0, "ask": 220.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 217.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.45, "last_trade_time": "2026-07-23T14:42:45", "percent_change": 0.0, "prev_day_close": 203.049995422363}, {"option": "TSLA261120C00580000", "bid": 0.51, "bid_size": 5.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.5784, "open_interest": 265.0, "volume": 3.0, "delta": 0.0202, "gamma": 0.0006, "vega": 0.0672, "theta": -0.0346, "rho": 0.0099, "theo": 0.517, "change": -0.105, "open": 0.53, "high": 0.56, "low": 0.53, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-09-28T13:20:24", "percent_change": -15.7895, "prev_day_close": 0.66499999165535}, {"option": "TSLA261120P00580000", "bid": 219.65, "bid_size": 1.0, "ask": 225.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 222.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.7, "last_trade_time": "2026-07-23T14:42:45", "percent_change": 0.0, "prev_day_close": 208.224998474121}, {"option": "TSLA261120C00585000", "bid": 0.48, "bid_size": 15.0, "ask": 0.52, "ask_size": 10.0, "iv": 0.5823, "open_interest": 400.0, "volume": 4.0, "delta": 0.0192, "gamma": 0.0006, "vega": 0.0644, "theta": -0.0334, "rho": 0.0094, "theo": 0.4926, "change": -0.105, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-28T15:01:15", "percent_change": -16.8, "prev_day_close": 0.625}, {"option": "TSLA261120P00585000", "bid": 224.65, "bid_size": 1.0, "ask": 230.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 227.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.2, "last_trade_time": "2026-07-23T14:42:35", "percent_change": 0.0, "prev_day_close": 213.074996948242}, {"option": "TSLA261120C00590000", "bid": 0.47, "bid_size": 2.0, "ask": 0.5, "ask_size": 17.0, "iv": 0.5883, "open_interest": 423.0, "volume": 138.0, "delta": 0.0183, "gamma": 0.0006, "vega": 0.0617, "theta": -0.0323, "rho": 0.009, "theo": 0.4699, "change": -0.12, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-09-28T09:54:19", "percent_change": -20.0, "prev_day_close": 0.599999994039536}, {"option": "TSLA261120P00590000", "bid": 229.65, "bid_size": 1.0, "ask": 235.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 232.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.1, "last_trade_time": "2026-07-23T14:42:26", "percent_change": 0.0, "prev_day_close": 218.724998474121}, {"option": "TSLA261120C00595000", "bid": 0.45, "bid_size": 20.0, "ask": 0.48, "ask_size": 8.0, "iv": 0.5933, "open_interest": 478.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0005, "vega": 0.0593, "theta": -0.0312, "rho": 0.0086, "theo": 0.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-25T15:36:50", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "TSLA261120P00595000", "bid": 234.65, "bid_size": 1.0, "ask": 240.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 237.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.2, "last_trade_time": "2026-07-23T14:42:45", "percent_change": 0.0, "prev_day_close": 223.25}, {"option": "TSLA261120C00600000", "bid": 0.42, "bid_size": 15.0, "ask": 0.46, "ask_size": 10.0, "iv": 0.597, "open_interest": 4259.0, "volume": 6.0, "delta": 0.0166, "gamma": 0.0005, "vega": 0.057, "theta": -0.0302, "rho": 0.0082, "theo": 0.4288, "change": -0.085, "open": 0.5, "high": 0.5, "low": 0.43, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-28T14:21:51", "percent_change": -15.8878, "prev_day_close": 0.534999996423721}, {"option": "TSLA261120P00600000", "bid": 239.65, "bid_size": 1.0, "ask": 245.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 242.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.04, "last_trade_time": "2026-07-23T14:42:31", "percent_change": 0.0, "prev_day_close": 228.074996948242}, {"option": "TSLA261120C00605000", "bid": 0.4, "bid_size": 9.0, "ask": 0.44, "ask_size": 8.0, "iv": 0.6014, "open_interest": 210.0, "volume": 2.0, "delta": 0.0159, "gamma": 0.0005, "vega": 0.0548, "theta": -0.0293, "rho": 0.0078, "theo": 0.4103, "change": -0.105, "open": 0.42, "high": 0.42, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-28T15:10:35", "percent_change": -20.3883, "prev_day_close": 0.514999985694885}, {"option": "TSLA261120P00605000", "bid": 244.65, "bid_size": 1.0, "ask": 250.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 247.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.8, "last_trade_time": "2026-09-23T10:07:06", "percent_change": 0.0, "prev_day_close": 233.274993896484}, {"option": "TSLA261120C00610000", "bid": 0.38, "bid_size": 6.0, "ask": 0.42, "ask_size": 10.0, "iv": 0.6056, "open_interest": 444.0, "volume": 8.0, "delta": 0.0152, "gamma": 0.0005, "vega": 0.0528, "theta": -0.0284, "rho": 0.0074, "theo": 0.3929, "change": -0.065, "open": 0.45, "high": 0.45, "low": 0.41, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-09-28T13:50:53", "percent_change": -13.4021, "prev_day_close": 0.484999999403954}, {"option": "TSLA261120P00610000", "bid": 249.65, "bid_size": 1.0, "ask": 255.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 252.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.15, "last_trade_time": "2026-07-23T14:42:22", "percent_change": 0.0, "prev_day_close": 237.950004577637}, {"option": "TSLA261120C00615000", "bid": 0.37, "bid_size": 8.0, "ask": 0.41, "ask_size": 10.0, "iv": 0.6114, "open_interest": 156.0, "volume": 4.0, "delta": 0.0146, "gamma": 0.0004, "vega": 0.0508, "theta": -0.0275, "rho": 0.0071, "theo": 0.3766, "change": -0.075, "open": 0.38, "high": 0.39, "low": 0.38, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-09-28T10:17:37", "percent_change": -16.129, "prev_day_close": 0.464999988675118}, {"option": "TSLA261120P00615000", "bid": 254.65, "bid_size": 1.0, "ask": 260.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 257.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.15, "last_trade_time": "2026-07-23T14:42:49", "percent_change": 0.0, "prev_day_close": 243.175003051758}, {"option": "TSLA261120C00620000", "bid": 0.35, "bid_size": 6.0, "ask": 0.39, "ask_size": 10.0, "iv": 0.615, "open_interest": 588.0, "volume": 13.0, "delta": 0.0139, "gamma": 0.0004, "vega": 0.049, "theta": -0.0267, "rho": 0.0068, "theo": 0.3612, "change": -0.055, "open": 0.38, "high": 0.39, "low": 0.36, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-28T13:42:00", "percent_change": -12.3596, "prev_day_close": 0.445000007748604}, {"option": "TSLA261120P00620000", "bid": 259.65, "bid_size": 1.0, "ask": 265.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 262.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.19, "last_trade_time": "2026-07-16T09:42:42", "percent_change": 0.0, "prev_day_close": 248.074996948242}, {"option": "TSLA261120C00625000", "bid": 0.34, "bid_size": 9.0, "ask": 0.38, "ask_size": 10.0, "iv": 0.6205, "open_interest": 248.0, "volume": 6.0, "delta": 0.0134, "gamma": 0.0004, "vega": 0.0472, "theta": -0.0259, "rho": 0.0065, "theo": 0.3469, "change": -0.065, "open": 0.36, "high": 0.36, "low": 0.34, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-28T15:48:10", "percent_change": -15.2941, "prev_day_close": 0.424999997019768}, {"option": "TSLA261120P00625000", "bid": 264.65, "bid_size": 1.0, "ask": 270.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 267.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.4, "last_trade_time": "2026-03-19T15:12:34", "percent_change": 0.0, "prev_day_close": 252.900001525879}, {"option": "TSLA261120C00630000", "bid": 0.32, "bid_size": 16.0, "ask": 0.36, "ask_size": 10.0, "iv": 0.6236, "open_interest": 282.0, "volume": 12.0, "delta": 0.0128, "gamma": 0.0004, "vega": 0.0455, "theta": -0.0252, "rho": 0.0063, "theo": 0.3334, "change": -0.065, "open": 0.33, "high": 0.34, "low": 0.32, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-28T15:37:32", "percent_change": -16.0494, "prev_day_close": 0.404999986290932}, {"option": "TSLA261120P00630000", "bid": 269.65, "bid_size": 1.0, "ask": 275.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 272.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.39, "last_trade_time": "2026-07-17T11:16:09", "percent_change": 0.0, "prev_day_close": 257.825004577637}, {"option": "TSLA261120C00635000", "bid": 0.31, "bid_size": 9.0, "ask": 0.35, "ask_size": 8.0, "iv": 0.6288, "open_interest": 304.0, "volume": 1.0, "delta": 0.0123, "gamma": 0.0004, "vega": 0.0439, "theta": -0.0244, "rho": 0.006, "theo": 0.3206, "change": -0.085, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T10:17:16", "percent_change": -22.0779, "prev_day_close": 0.385000005364418}, {"option": "TSLA261120P00635000", "bid": 274.65, "bid_size": 1.0, "ask": 280.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 277.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.41, "last_trade_time": "2026-05-11T11:16:00", "percent_change": 0.0, "prev_day_close": 263.324996948242}, {"option": "TSLA261120C00640000", "bid": 0.3, "bid_size": 6.0, "ask": 0.34, "ask_size": 8.0, "iv": 0.6338, "open_interest": 92.0, "volume": 1.0, "delta": 0.0118, "gamma": 0.0004, "vega": 0.0424, "theta": -0.0238, "rho": 0.0058, "theo": 0.3087, "change": -0.085, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-28T10:17:37", "percent_change": -22.6667, "prev_day_close": 0.375}, {"option": "TSLA261120P00640000", "bid": 279.65, "bid_size": 1.0, "ask": 285.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 282.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 287.92, "last_trade_time": "2026-04-06T15:53:03", "percent_change": 0.0, "prev_day_close": 268.699996948242}, {"option": "TSLA261120C00645000", "bid": 0.29, "bid_size": 6.0, "ask": 0.33, "ask_size": 8.0, "iv": 0.6385, "open_interest": 553.0, "volume": 5.0, "delta": 0.0114, "gamma": 0.0003, "vega": 0.041, "theta": -0.0231, "rho": 0.0055, "theo": 0.2975, "change": -0.075, "open": 0.29, "high": 0.3, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-28T10:17:10", "percent_change": -21.1268, "prev_day_close": 0.355000004172325}, {"option": "TSLA261120P00645000", "bid": 284.65, "bid_size": 1.0, "ask": 290.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 287.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.36, "last_trade_time": "2026-06-23T14:45:26", "percent_change": 0.0, "prev_day_close": 273.049987792969}, {"option": "TSLA261120C00650000", "bid": 0.28, "bid_size": 8.0, "ask": 0.32, "ask_size": 11.0, "iv": 0.6431, "open_interest": 329.0, "volume": 6.0, "delta": 0.011, "gamma": 0.0003, "vega": 0.0396, "theta": -0.0225, "rho": 0.0053, "theo": 0.2869, "change": -0.055, "open": 0.27, "high": 0.31, "low": 0.27, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-28T15:10:35", "percent_change": -15.942, "prev_day_close": 0.345000013709068}, {"option": "TSLA261120P00650000", "bid": 289.65, "bid_size": 1.0, "ask": 295.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 292.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.6, "last_trade_time": "2026-07-23T14:42:58", "percent_change": 0.0, "prev_day_close": 278.399993896484}, {"option": "TSLA261120C00655000", "bid": 0.27, "bid_size": 8.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.6462, "open_interest": 163.0, "volume": 1.0, "delta": 0.0106, "gamma": 0.0003, "vega": 0.0384, "theta": -0.0219, "rho": 0.0051, "theo": 0.277, "change": -0.06, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-28T10:17:24", "percent_change": -18.1818, "prev_day_close": 0.329999998211861}, {"option": "TSLA261120P00655000", "bid": 294.65, "bid_size": 1.0, "ask": 300.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 297.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 259.25, "last_trade_time": "2026-03-17T11:27:02", "percent_change": 0.0, "prev_day_close": 283.25}, {"option": "TSLA261120C00660000", "bid": 0.26, "bid_size": 8.0, "ask": 0.29, "ask_size": 10.0, "iv": 0.6504, "open_interest": 1483.0, "volume": 12.0, "delta": 0.0102, "gamma": 0.0003, "vega": 0.0372, "theta": -0.0214, "rho": 0.005, "theo": 0.2676, "change": -0.045, "open": 0.26, "high": 0.27, "low": 0.26, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-28T11:04:46", "percent_change": -14.2857, "prev_day_close": 0.315000012516975}, {"option": "TSLA261120P00660000", "bid": 299.65, "bid_size": 1.0, "ask": 305.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 302.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 237.74, "last_trade_time": "2026-05-08T13:14:22", "percent_change": 0.0, "prev_day_close": 288.25}, {"option": "TSLA261120C00665000", "bid": 0.25, "bid_size": 9.0, "ask": 0.29, "ask_size": 13.0, "iv": 0.656, "open_interest": 199.0, "volume": 1.0, "delta": 0.0098, "gamma": 0.0003, "vega": 0.036, "theta": -0.0208, "rho": 0.0048, "theo": 0.2586, "change": -0.035, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-28T10:45:49", "percent_change": -11.4754, "prev_day_close": 0.304999992251396}, {"option": "TSLA261120P00665000", "bid": 304.65, "bid_size": 1.0, "ask": 310.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 307.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.8, "last_trade_time": "2026-08-13T14:39:32", "percent_change": 0.0, "prev_day_close": 293.099990844727}, {"option": "TSLA261120C00670000", "bid": 0.24, "bid_size": 9.0, "ask": 0.27, "ask_size": 25.0, "iv": 0.6584, "open_interest": 822.0, "volume": 3.0, "delta": 0.0095, "gamma": 0.0003, "vega": 0.035, "theta": -0.0203, "rho": 0.0046, "theo": 0.2502, "change": -0.065, "open": 0.25, "high": 0.25, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-28T10:16:26", "percent_change": -22.0339, "prev_day_close": 0.295000001788139}, {"option": "TSLA261120P00670000", "bid": 309.65, "bid_size": 1.0, "ask": 315.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 312.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 288.99, "last_trade_time": "2026-06-23T15:12:12", "percent_change": 0.0, "prev_day_close": 298.074996948242}, {"option": "TSLA261120C00675000", "bid": 0.23, "bid_size": 9.0, "ask": 0.27, "ask_size": 15.0, "iv": 0.6636, "open_interest": 2084.0, "volume": 1.0, "delta": 0.0092, "gamma": 0.0003, "vega": 0.0339, "theta": -0.0198, "rho": 0.0044, "theo": 0.2422, "change": -0.055, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-28T10:16:33", "percent_change": -19.2982, "prev_day_close": 0.285000011324882}, {"option": "TSLA261120P00675000", "bid": 314.65, "bid_size": 1.0, "ask": 320.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 317.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.08, "last_trade_time": "2026-06-18T09:48:19", "percent_change": 0.0, "prev_day_close": 303.274993896484}, {"option": "TSLA261120C00680000", "bid": 0.22, "bid_size": 22.0, "ask": 0.26, "ask_size": 39.0, "iv": 0.6673, "open_interest": 3092.0, "volume": 1.0, "delta": 0.0088, "gamma": 0.0003, "vega": 0.0329, "theta": -0.0194, "rho": 0.0043, "theo": 0.2345, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T10:16:26", "percent_change": -27.2727, "prev_day_close": 0.274999991059303}, {"option": "TSLA261120P00680000", "bid": 319.65, "bid_size": 1.0, "ask": 325.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 322.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.84, "last_trade_time": "2026-06-18T09:48:19", "percent_change": 0.0, "prev_day_close": 308.274993896484}, {"option": "TSLA261120C00685000", "bid": 0.22, "bid_size": 5.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.6721, "open_interest": 286.0, "volume": 1.0, "delta": 0.0086, "gamma": 0.0002, "vega": 0.032, "theta": -0.0189, "rho": 0.0042, "theo": 0.2275, "change": -0.075, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-28T10:16:33", "percent_change": -28.3019, "prev_day_close": 0.265000000596046}, {"option": "TSLA261120P00685000", "bid": 324.65, "bid_size": 1.0, "ask": 330.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 327.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.95, "last_trade_time": "2026-06-18T09:48:19", "percent_change": 0.0, "prev_day_close": 313.125}, {"option": "TSLA261120C00690000", "bid": 0.21, "bid_size": 7.0, "ask": 0.24, "ask_size": 28.0, "iv": 0.6753, "open_interest": 2285.0, "volume": 1.0, "delta": 0.0083, "gamma": 0.0002, "vega": 0.0311, "theta": -0.0185, "rho": 0.004, "theo": 0.2207, "change": -0.055, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T10:17:30", "percent_change": -21.5686, "prev_day_close": 0.255000002682209}, {"option": "TSLA261120P00690000", "bid": 329.65, "bid_size": 1.0, "ask": 335.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 332.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.95, "last_trade_time": "2026-06-18T15:50:52", "percent_change": 0.0, "prev_day_close": 318.125}, {"option": "TSLA261120C00695000", "bid": 0.2, "bid_size": 12.0, "ask": 0.24, "ask_size": 24.0, "iv": 0.68, "open_interest": 2215.0, "volume": 1.0, "delta": 0.008, "gamma": 0.0002, "vega": 0.0302, "theta": -0.0181, "rho": 0.0039, "theo": 0.2143, "change": -0.055, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-28T10:45:49", "percent_change": -22.449, "prev_day_close": 0.244999997317791}, {"option": "TSLA261120P00695000", "bid": 334.65, "bid_size": 1.0, "ask": 340.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 337.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 320.92, "last_trade_time": "2026-04-23T15:57:26", "percent_change": 0.0, "prev_day_close": 323.125}, {"option": "TSLA261120C00700000", "bid": 0.2, "bid_size": 21.0, "ask": 0.23, "ask_size": 63.0, "iv": 0.6846, "open_interest": 17561.0, "volume": 53.0, "delta": 0.0078, "gamma": 0.0002, "vega": 0.0294, "theta": -0.0177, "rho": 0.0038, "theo": 0.2082, "change": -0.03, "open": 0.18, "high": 0.21, "low": 0.18, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-28T12:05:26", "percent_change": -12.5, "prev_day_close": 0.240000002086163}, {"option": "TSLA261120P00700000", "bid": 339.65, "bid_size": 1.0, "ask": 345.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 342.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 356.18, "last_trade_time": "2026-07-23T09:30:05", "percent_change": 0.0, "prev_day_close": 328.25}, {"option": "TSLA261120C00705000", "bid": 0.19, "bid_size": 14.0, "ask": 0.22, "ask_size": 37.0, "iv": 0.6876, "open_interest": 479.0, "volume": 1.0, "delta": 0.0076, "gamma": 0.0002, "vega": 0.0285, "theta": -0.0173, "rho": 0.0036, "theo": 0.2021, "change": 0.0, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-28T09:30:04", "percent_change": 1.42533e-06, "prev_day_close": 0.229999996721745}, {"option": "TSLA261120P00705000", "bid": 344.65, "bid_size": 1.0, "ask": 350.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 347.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.1, "last_trade_time": "2026-06-16T14:03:50", "percent_change": 0.0, "prev_day_close": 332.425003051758}, {"option": "TSLA261120C00710000", "bid": 0.18, "bid_size": 12.0, "ask": 0.21, "ask_size": 5.0, "iv": 0.6898, "open_interest": 2000.0, "volume": 1.0, "delta": 0.0073, "gamma": 0.0002, "vega": 0.0278, "theta": -0.017, "rho": 0.0035, "theo": 0.1969, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T10:46:28", "percent_change": -11.1111, "prev_day_close": 0.224999994039536}, {"option": "TSLA261120P00710000", "bid": 349.65, "bid_size": 1.0, "ask": 355.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 352.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 325.1, "last_trade_time": "2026-03-23T11:11:18", "percent_change": 0.0, "prev_day_close": 337.800003051758}, {"option": "TSLA261120C00720000", "bid": 0.17, "bid_size": 24.0, "ask": 0.2, "ask_size": 45.0, "iv": 0.6981, "open_interest": 387.0, "volume": 2.0, "delta": 0.0069, "gamma": 0.0002, "vega": 0.0264, "theta": -0.0163, "rho": 0.0033, "theo": 0.1865, "change": -0.03, "open": 0.21, "high": 0.21, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-28T10:45:41", "percent_change": -14.2857, "prev_day_close": 0.21000000089407}, {"option": "TSLA261120P00720000", "bid": 359.65, "bid_size": 1.0, "ask": 365.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 362.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 337.56, "last_trade_time": "2026-06-10T15:39:39", "percent_change": 0.0, "prev_day_close": 347.600006103516}, {"option": "TSLA261120C00730000", "bid": 0.16, "bid_size": 11.0, "ask": 0.19, "ask_size": 10.0, "iv": 0.7058, "open_interest": 545.0, "volume": 1.0, "delta": 0.0066, "gamma": 0.0002, "vega": 0.0252, "theta": -0.0157, "rho": 0.0032, "theo": 0.1774, "change": -0.015, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-28T10:15:41", "percent_change": -7.69231, "prev_day_close": 0.195000000298023}, {"option": "TSLA261120P00730000", "bid": 369.65, "bid_size": 1.0, "ask": 375.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 372.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 347.33, "last_trade_time": "2026-06-10T15:41:36", "percent_change": 0.0, "prev_day_close": 357.75}, {"option": "TSLA261120C00740000", "bid": 0.15, "bid_size": 48.0, "ask": 0.18, "ask_size": 49.0, "iv": 0.7131, "open_interest": 222.0, "volume": 2.0, "delta": 0.0062, "gamma": 0.0002, "vega": 0.024, "theta": -0.0151, "rho": 0.003, "theo": 0.1689, "change": -0.015, "open": 0.18, "high": 0.18, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-28T10:16:40", "percent_change": -8.10811, "prev_day_close": 0.185000002384186}, {"option": "TSLA261120P00740000", "bid": 379.65, "bid_size": 1.0, "ask": 385.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 382.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 336.45, "last_trade_time": "2026-03-05T15:34:14", "percent_change": 0.0, "prev_day_close": 367.700012207031}, {"option": "TSLA261120C00750000", "bid": 0.14, "bid_size": 13.0, "ask": 0.18, "ask_size": 36.0, "iv": 0.7222, "open_interest": 441.0, "volume": 5.0, "delta": 0.0059, "gamma": 0.0002, "vega": 0.0229, "theta": -0.0146, "rho": 0.0028, "theo": 0.1611, "change": -0.015, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-28T12:04:17", "percent_change": -8.57143, "prev_day_close": 0.174999997019768}, {"option": "TSLA261120P00750000", "bid": 389.65, "bid_size": 1.0, "ask": 395.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 392.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 359.01, "last_trade_time": "2026-06-05T15:37:51", "percent_change": 0.0, "prev_day_close": 377.700012207031}, {"option": "TSLA261120C00760000", "bid": 0.13, "bid_size": 26.0, "ask": 0.17, "ask_size": 39.0, "iv": 0.7287, "open_interest": 466.0, "volume": 3.0, "delta": 0.0056, "gamma": 0.0002, "vega": 0.0219, "theta": -0.0141, "rho": 0.0027, "theo": 0.154, "change": -0.035, "open": 0.16, "high": 0.16, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T10:16:40", "percent_change": -21.2121, "prev_day_close": 0.165000006556511}, {"option": "TSLA261120P00760000", "bid": 399.65, "bid_size": 1.0, "ask": 405.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 402.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 364.5, "last_trade_time": "2026-03-12T10:57:22", "percent_change": 0.0, "prev_day_close": 387.700012207031}, {"option": "TSLA261120C00770000", "bid": 0.13, "bid_size": 13.0, "ask": 0.16, "ask_size": 17.0, "iv": 0.7372, "open_interest": 916.0, "volume": 1.0, "delta": 0.0053, "gamma": 0.0001, "vega": 0.021, "theta": -0.0136, "rho": 0.0026, "theo": 0.1474, "change": -0.035, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T10:15:41", "percent_change": -22.5806, "prev_day_close": 0.155000001192093}, {"option": "TSLA261120P00770000", "bid": 409.65, "bid_size": 1.0, "ask": 415.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 412.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 378.89, "last_trade_time": "2026-06-05T15:37:09", "percent_change": 0.0, "prev_day_close": 397.700012207031}, {"option": "TSLA261120C00780000", "bid": 0.12, "bid_size": 12.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.7427, "open_interest": 373.0, "volume": 1.0, "delta": 0.0051, "gamma": 0.0001, "vega": 0.0201, "theta": -0.0132, "rho": 0.0024, "theo": 0.1414, "change": -0.04, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-28T10:45:41", "percent_change": -26.6667, "prev_day_close": 0.149999998509884}, {"option": "TSLA261120P00780000", "bid": 419.65, "bid_size": 1.0, "ask": 425.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 422.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 359.3, "last_trade_time": "2026-06-02T14:55:02", "percent_change": 0.0, "prev_day_close": 407.825012207031}, {"option": "TSLA261120C00790000", "bid": 0.11, "bid_size": 46.0, "ask": 0.15, "ask_size": 44.0, "iv": 0.7505, "open_interest": 756.0, "volume": 41.0, "delta": 0.0049, "gamma": 0.0001, "vega": 0.0193, "theta": -0.0128, "rho": 0.0023, "theo": 0.1358, "change": 0.0, "open": 0.11, "high": 0.14, "low": 0.11, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-28T13:46:23", "percent_change": -4.25747e-07, "prev_day_close": 0.140000000596046}, {"option": "TSLA261120P00790000", "bid": 429.65, "bid_size": 1.0, "ask": 435.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 432.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 379.87, "last_trade_time": "2026-02-20T13:02:15", "percent_change": 0.0, "prev_day_close": 417.650009155273}, {"option": "TSLA261120C00800000", "bid": 0.11, "bid_size": 13.0, "ask": 0.14, "ask_size": 23.0, "iv": 0.758, "open_interest": 1641.0, "volume": 2.0, "delta": 0.0047, "gamma": 0.0001, "vega": 0.0185, "theta": -0.0124, "rho": 0.0022, "theo": 0.1306, "change": -0.025, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-28T10:17:58", "percent_change": -18.5185, "prev_day_close": 0.135000001639128}, {"option": "TSLA261120P00800000", "bid": 439.65, "bid_size": 1.0, "ask": 445.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 442.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 394.6, "last_trade_time": "2026-03-05T09:47:54", "percent_change": 0.0, "prev_day_close": 427.625}, {"option": "TSLA261120C00810000", "bid": 0.1, "bid_size": 53.0, "ask": 0.13, "ask_size": 54.0, "iv": 0.762, "open_interest": 710.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0001, "vega": 0.0178, "theta": -0.0121, "rho": 0.0021, "theo": 0.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-24T10:02:15", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "TSLA261120P00810000", "bid": 449.65, "bid_size": 1.0, "ask": 455.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 452.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 410.61, "last_trade_time": "2026-02-05T12:24:04", "percent_change": 0.0, "prev_day_close": 437.700012207031}, {"option": "TSLA261120C00820000", "bid": 0.1, "bid_size": 13.0, "ask": 0.13, "ask_size": 16.0, "iv": 0.7721, "open_interest": 481.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0001, "vega": 0.0172, "theta": -0.0117, "rho": 0.002, "theo": 0.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-23T09:34:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TSLA261120P00820000", "bid": 459.65, "bid_size": 1.0, "ask": 465.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 462.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 401.63, "last_trade_time": "2026-02-03T13:10:26", "percent_change": 0.0, "prev_day_close": 447.650009155273}, {"option": "TSLA261120C00830000", "bid": 0.09, "bid_size": 12.0, "ask": 0.12, "ask_size": 16.0, "iv": 0.7753, "open_interest": 461.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0001, "vega": 0.0166, "theta": -0.0114, "rho": 0.002, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-25T14:57:41", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "TSLA261120P00830000", "bid": 469.65, "bid_size": 1.0, "ask": 475.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 472.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 457.475006103516}, {"option": "TSLA261120C00840000", "bid": 0.09, "bid_size": 29.0, "ask": 0.12, "ask_size": 50.0, "iv": 0.785, "open_interest": 129.0, "volume": 3.0, "delta": 0.004, "gamma": 0.0001, "vega": 0.016, "theta": -0.0111, "rho": 0.0019, "theo": 0.1132, "change": -0.025, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T09:44:49", "percent_change": -21.7391, "prev_day_close": 0.114999998360872}, {"option": "TSLA261120P00840000", "bid": 479.65, "bid_size": 1.0, "ask": 485.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 482.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 467.575012207031}, {"option": "TSLA261120C00850000", "bid": 0.08, "bid_size": 40.0, "ask": 0.12, "ask_size": 39.0, "iv": 0.7909, "open_interest": 775.0, "volume": 1.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.0155, "theta": -0.0108, "rho": 0.0018, "theo": 0.1095, "change": 0.0, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-28T14:09:41", "percent_change": 5.4186e-07, "prev_day_close": 0.109999999403954}, {"option": "TSLA261120P00850000", "bid": 489.65, "bid_size": 1.0, "ask": 495.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 492.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 412.95, "last_trade_time": "2026-01-26T09:52:57", "percent_change": 0.0, "prev_day_close": 477.700012207031}, {"option": "TSLA261120C00860000", "bid": 0.08, "bid_size": 8.0, "ask": 0.11, "ask_size": 8.0, "iv": 0.7966, "open_interest": 472.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0001, "vega": 0.015, "theta": -0.0106, "rho": 0.0018, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-10T12:39:08", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "TSLA261120P00860000", "bid": 499.65, "bid_size": 1.0, "ask": 505.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 502.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 488.099990844727}, {"option": "TSLA261120C00870000", "bid": 0.07, "bid_size": 8.0, "ask": 0.11, "ask_size": 8.0, "iv": 0.8018, "open_interest": 1128.0, "volume": 1.0, "delta": 0.0036, "gamma": 0.0001, "vega": 0.0145, "theta": -0.0103, "rho": 0.0017, "theo": 0.1027, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T11:46:14", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "TSLA261120P00870000", "bid": 509.65, "bid_size": 1.0, "ask": 515.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 512.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 500.0, "last_trade_time": "2026-04-27T09:33:04", "percent_change": 0.0, "prev_day_close": 498.375}, {"option": "TSLA261120C00880000", "bid": 0.07, "bid_size": 8.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.8067, "open_interest": 35.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0141, "theta": -0.0101, "rho": 0.0016, "theo": 0.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T13:38:05", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "TSLA261120P00880000", "bid": 519.65, "bid_size": 1.0, "ask": 525.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 522.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 507.950012207031}, {"option": "TSLA261120C00890000", "bid": 0.07, "bid_size": 8.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.8156, "open_interest": 55.0, "volume": 50.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0136, "theta": -0.0099, "rho": 0.0016, "theo": 0.0967, "change": -0.02, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-28T10:38:37", "percent_change": -22.2222, "prev_day_close": 0.0899999998509884}, {"option": "TSLA261120P00890000", "bid": 529.65, "bid_size": 1.0, "ask": 535.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 532.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 518.300018310547}, {"option": "TSLA261120C00900000", "bid": 0.06, "bid_size": 23.0, "ask": 0.09, "ask_size": 11.0, "iv": 0.8156, "open_interest": 1859.0, "volume": 236.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.0132, "theta": -0.0096, "rho": 0.0015, "theo": 0.0939, "change": -0.005, "open": 0.07, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T15:55:00", "percent_change": -5.88235, "prev_day_close": 0.0850000008940697}, {"option": "TSLA261120P00900000", "bid": 539.65, "bid_size": 1.0, "ask": 545.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 542.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 527.649993896484}, {"option": "TSLA261218C00005000", "bid": 349.6, "bid_size": 4.0, "ask": 356.5, "ask_size": 4.0, "iv": 4.5817, "open_interest": 11030.0, "volume": 14.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0113, "theo": 352.5484, "change": -10.91, "open": 354.44, "high": 355.22, "low": 354.44, "tick": "up", "last_trade_price": 355.04, "last_trade_time": "2026-09-28T14:28:38", "percent_change": -2.98128, "prev_day_close": 365.950012207031}, {"option": "TSLA261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 2.743, "open_interest": 9965.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:34:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261218C00010000", "bid": 344.65, "bid_size": 1.0, "ask": 351.6, "ask_size": 1.0, "iv": 4.2133, "open_interest": 576.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0227, "theo": 347.6042, "change": -9.075, "open": 352.98, "high": 352.98, "low": 352.95, "tick": "down", "last_trade_price": 352.95, "last_trade_time": "2026-09-28T09:45:37", "percent_change": -2.50674, "prev_day_close": 362.025009155273}, {"option": "TSLA261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 2.262, "open_interest": 17199.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-12T15:49:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSLA261218C00015000", "bid": 339.6, "bid_size": 1.0, "ask": 346.65, "ask_size": 1.0, "iv": 3.3332, "open_interest": 130.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.034, "theo": 342.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 338.01, "last_trade_time": "2026-09-04T13:32:42", "percent_change": 0.0, "prev_day_close": 357.324996948242}, {"option": "TSLA261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 2.0938, "open_interest": 1309.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0008, "rho": -0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T09:32:05", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA261218C00020000", "bid": 334.7, "bid_size": 1.0, "ask": 341.7, "ask_size": 1.0, "iv": 3.0029, "open_interest": 364.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0454, "theo": 337.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.5, "last_trade_time": "2026-09-10T10:16:53", "percent_change": 0.0, "prev_day_close": 352.149993896484}, {"option": "TSLA261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 8.0, "iv": 2.001, "open_interest": 2258.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0009, "theta": -0.001, "rho": -0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T11:36:14", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261218C00025000", "bid": 329.7, "bid_size": 1.0, "ask": 336.75, "ask_size": 1.0, "iv": 2.9618, "open_interest": 1618.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0567, "theo": 332.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.62, "last_trade_time": "2026-07-23T12:53:35", "percent_change": 0.0, "prev_day_close": 347.199996948242}, {"option": "TSLA261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.8742, "open_interest": 1788.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0013, "rho": -0.0002, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-31T13:16:31", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA261218C00030000", "bid": 324.75, "bid_size": 1.0, "ask": 331.8, "ask_size": 1.0, "iv": 2.5102, "open_interest": 70.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.068, "theo": 327.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 344.72, "last_trade_time": "2026-09-21T14:32:53", "percent_change": 0.0, "prev_day_close": 342.449996948242}, {"option": "TSLA261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.7416, "open_interest": 2818.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0015, "theta": -0.0015, "rho": -0.0002, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-14T12:49:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TSLA261218C00035000", "bid": 319.8, "bid_size": 1.0, "ask": 326.85, "ask_size": 1.0, "iv": 2.5032, "open_interest": 93.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.0793, "theo": 322.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 357.95, "last_trade_time": "2026-06-10T09:52:53", "percent_change": 0.0, "prev_day_close": 337.5}, {"option": "TSLA261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.6307, "open_interest": 944.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0019, "theta": -0.0018, "rho": -0.0003, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-10T11:13:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TSLA261218C00040000", "bid": 314.9, "bid_size": 1.0, "ask": 321.9, "ask_size": 1.0, "iv": 2.2359, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.0906, "theo": 317.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.15, "last_trade_time": "2026-09-22T15:19:49", "percent_change": 0.0, "prev_day_close": 332.350006103516}, {"option": "TSLA261218P00040000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.5592, "open_interest": 3067.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0023, "theta": -0.0021, "rho": -0.0004, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T10:30:16", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "TSLA261218C00045000", "bid": 309.95, "bid_size": 1.0, "ask": 316.95, "ask_size": 1.0, "iv": 2.1101, "open_interest": 19.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.102, "theo": 313.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 312.8, "last_trade_time": "2026-09-01T09:36:06", "percent_change": 0.0, "prev_day_close": 327.5}, {"option": "TSLA261218P00045000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 2.0, "iv": 1.4521, "open_interest": 4795.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0027, "theta": -0.0024, "rho": -0.0004, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T12:47:26", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "TSLA261218C00050000", "bid": 305.05, "bid_size": 1.0, "ask": 312.0, "ask_size": 1.0, "iv": 2.0092, "open_interest": 768.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.1132, "theo": 308.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 325.5, "last_trade_time": "2026-09-21T10:51:45", "percent_change": 0.0, "prev_day_close": 322.449996948242}, {"option": "TSLA261218P00050000", "bid": 0.01, "bid_size": 86.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3993, "open_interest": 2757.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0032, "theta": -0.0026, "rho": -0.0005, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-22T15:09:21", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TSLA261218C00075000", "bid": 280.95, "bid_size": 1.0, "ask": 285.7, "ask_size": 1.0, "iv": 1.4172, "open_interest": 858.0, "volume": 17.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0062, "theta": 0.0, "rho": 0.1696, "theo": 283.3531, "change": -12.52, "open": 285.48, "high": 285.48, "low": 285.48, "tick": "down", "last_trade_price": 285.48, "last_trade_time": "2026-09-28T13:56:24", "percent_change": -4.20134, "prev_day_close": 298.0}, {"option": "TSLA261218P00075000", "bid": 0.03, "bid_size": 1.0, "ask": 0.09, "ask_size": 10.0, "iv": 1.1844, "open_interest": 3243.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0062, "theta": -0.0043, "rho": -0.001, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-23T09:58:04", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "TSLA261218C00080000", "bid": 275.4, "bid_size": 1.0, "ask": 282.35, "ask_size": 1.0, "iv": 1.5412, "open_interest": 1074.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0069, "theta": 0.0, "rho": 0.1808, "theo": 278.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.0, "last_trade_time": "2026-09-18T14:57:55", "percent_change": 0.0, "prev_day_close": 293.524993896484}, {"option": "TSLA261218P00080000", "bid": 0.04, "bid_size": 4.0, "ask": 0.09, "ask_size": 8.0, "iv": 1.1451, "open_interest": 1816.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0069, "theta": -0.0047, "rho": -0.0011, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-24T14:23:01", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "TSLA261218C00085000", "bid": 270.45, "bid_size": 1.0, "ask": 277.4, "ask_size": 1.0, "iv": 1.4426, "open_interest": 338.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0078, "theta": 0.0, "rho": 0.1921, "theo": 273.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.1, "last_trade_time": "2026-09-25T13:55:35", "percent_change": 0.0, "prev_day_close": 287.824996948242}, {"option": "TSLA261218P00085000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 8.0, "iv": 1.1152, "open_interest": 826.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0078, "theta": -0.0051, "rho": -0.0013, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-23T09:56:49", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "TSLA261218C00090000", "bid": 265.4, "bid_size": 2.0, "ask": 272.5, "ask_size": 1.0, "iv": 1.3367, "open_interest": 570.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0086, "theta": 0.0, "rho": 0.2033, "theo": 268.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 218.99, "last_trade_time": "2026-07-30T09:50:40", "percent_change": 0.0, "prev_day_close": 282.899993896484}, {"option": "TSLA261218P00090000", "bid": 0.03, "bid_size": 6.0, "ask": 0.11, "ask_size": 8.0, "iv": 1.065, "open_interest": 727.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0087, "theta": -0.0056, "rho": -0.0014, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-25T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0699999993667006}, {"option": "TSLA261218C00095000", "bid": 260.55, "bid_size": 2.0, "ask": 267.55, "ask_size": 1.0, "iv": 1.3023, "open_interest": 203.0, "volume": 1.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0096, "theta": 0.0, "rho": 0.2145, "theo": 263.5972, "change": -13.275, "open": 265.65, "high": 265.65, "low": 265.65, "tick": "down", "last_trade_price": 265.65, "last_trade_time": "2026-09-28T13:06:52", "percent_change": -4.75935, "prev_day_close": 278.925003051758}, {"option": "TSLA261218P00095000", "bid": 0.04, "bid_size": 6.0, "ask": 0.12, "ask_size": 8.0, "iv": 1.0381, "open_interest": 962.0, "volume": 17.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0096, "theta": -0.006, "rho": -0.0016, "theo": 0.1015, "change": -0.02, "open": 0.06, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T15:47:27", "percent_change": -25.0, "prev_day_close": 0.0799999982118606}, {"option": "TSLA261218C00100000", "bid": 255.55, "bid_size": 2.0, "ask": 262.6, "ask_size": 1.0, "iv": 1.2533, "open_interest": 1610.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0107, "theta": 0.0, "rho": 0.2257, "theo": 258.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.0, "last_trade_time": "2026-09-25T09:32:14", "percent_change": 0.0, "prev_day_close": 273.974990844727}, {"option": "TSLA261218P00100000", "bid": 0.06, "bid_size": 55.0, "ask": 0.11, "ask_size": 10.0, "iv": 1.0167, "open_interest": 8398.0, "volume": 15.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0107, "theta": -0.0065, "rho": -0.0018, "theo": 0.1112, "change": -0.025, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T12:10:16", "percent_change": -23.8095, "prev_day_close": 0.104999996721745}, {"option": "TSLA261218C00105000", "bid": 250.65, "bid_size": 1.0, "ask": 257.7, "ask_size": 1.0, "iv": 1.2426, "open_interest": 4921.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0118, "theta": 0.0, "rho": 0.2368, "theo": 253.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 268.05, "last_trade_time": "2026-07-20T15:08:30", "percent_change": 0.0, "prev_day_close": 269.0}, {"option": "TSLA261218P00105000", "bid": 0.06, "bid_size": 6.0, "ask": 0.14, "ask_size": 8.0, "iv": 0.9844, "open_interest": 2088.0, "volume": 1.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0118, "theta": -0.007, "rho": -0.002, "theo": 0.1215, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T10:46:11", "percent_change": -10.0, "prev_day_close": 0.099999999627471}, {"option": "TSLA261218C00110000", "bid": 245.7, "bid_size": 2.0, "ask": 252.75, "ask_size": 1.0, "iv": 1.21, "open_interest": 309.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.013, "theta": 0.0, "rho": 0.248, "theo": 248.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.97, "last_trade_time": "2026-07-27T13:19:39", "percent_change": 0.0, "prev_day_close": 263.5}, {"option": "TSLA261218P00110000", "bid": 0.07, "bid_size": 6.0, "ask": 0.16, "ask_size": 10.0, "iv": 0.9626, "open_interest": 2903.0, "volume": 1.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.013, "theta": -0.0075, "rho": -0.0022, "theo": 0.1326, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T10:15:48", "percent_change": -13.0435, "prev_day_close": 0.115000002086163}, {"option": "TSLA261218C00115000", "bid": 240.8, "bid_size": 2.0, "ask": 247.8, "ask_size": 1.0, "iv": 1.1412, "open_interest": 117.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0143, "theta": 0.0, "rho": 0.2591, "theo": 243.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.95, "last_trade_time": "2026-07-17T12:09:20", "percent_change": 0.0, "prev_day_close": 258.25}, {"option": "TSLA261218P00115000", "bid": 0.09, "bid_size": 6.0, "ask": 0.17, "ask_size": 13.0, "iv": 0.9402, "open_interest": 1359.0, "volume": 2.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0144, "theta": -0.008, "rho": -0.0024, "theo": 0.1446, "change": 0.01, "open": 0.12, "high": 0.14, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-28T15:40:02", "percent_change": 7.69231, "prev_day_close": 0.130000002682209}, {"option": "TSLA261218C00120000", "bid": 235.8, "bid_size": 1.0, "ask": 242.35, "ask_size": 1.0, "iv": 1.0053, "open_interest": 475.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0158, "theta": 0.0, "rho": 0.2702, "theo": 238.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.6, "last_trade_time": "2026-09-15T12:43:56", "percent_change": 0.0, "prev_day_close": 253.850006103516}, {"option": "TSLA261218P00120000", "bid": 0.1, "bid_size": 6.0, "ask": 0.19, "ask_size": 10.0, "iv": 0.9176, "open_interest": 4334.0, "volume": 2.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0158, "theta": -0.0086, "rho": -0.0027, "theo": 0.1574, "change": 0.0, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T10:58:53", "percent_change": 9.93411e-07, "prev_day_close": 0.149999998509884}, {"option": "TSLA261218C00125000", "bid": 230.95, "bid_size": 2.0, "ask": 237.95, "ask_size": 1.0, "iv": 1.0734, "open_interest": 558.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0173, "theta": 0.0, "rho": 0.2813, "theo": 233.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.0, "last_trade_time": "2026-08-18T09:38:09", "percent_change": 0.0, "prev_day_close": 249.300003051758}, {"option": "TSLA261218P00125000", "bid": 0.12, "bid_size": 6.0, "ask": 0.21, "ask_size": 8.0, "iv": 0.8979, "open_interest": 2088.0, "volume": 1.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0174, "theta": -0.0092, "rho": -0.003, "theo": 0.1712, "change": 0.0, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-28T10:45:20", "percent_change": -9.31323e-08, "prev_day_close": 0.160000000149012}, {"option": "TSLA261218C00130000", "bid": 225.95, "bid_size": 1.0, "ask": 233.05, "ask_size": 1.0, "iv": 1.0522, "open_interest": 246.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.019, "theta": 0.0, "rho": 0.2923, "theo": 229.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.71, "last_trade_time": "2026-09-25T13:25:12", "percent_change": 0.0, "prev_day_close": 243.450004577637}, {"option": "TSLA261218P00130000", "bid": 0.14, "bid_size": 6.0, "ask": 0.23, "ask_size": 8.0, "iv": 0.8777, "open_interest": 5417.0, "volume": 1.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.019, "theta": -0.0098, "rho": -0.0033, "theo": 0.1861, "change": 0.03, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-28T10:45:20", "percent_change": 16.6667, "prev_day_close": 0.179999999701977}, {"option": "TSLA261218C00135000", "bid": 221.0, "bid_size": 1.0, "ask": 228.1, "ask_size": 1.0, "iv": 1.0206, "open_interest": 324.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0208, "theta": 0.0, "rho": 0.3034, "theo": 224.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.69, "last_trade_time": "2026-09-02T14:42:09", "percent_change": 0.0, "prev_day_close": 239.449996948242}, {"option": "TSLA261218P00135000", "bid": 0.16, "bid_size": 6.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.8572, "open_interest": 1362.0, "volume": 1.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0208, "theta": -0.0105, "rho": -0.0037, "theo": 0.2021, "change": 0.03, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-28T10:46:06", "percent_change": 15.0, "prev_day_close": 0.199999995529652}, {"option": "TSLA261218C00140000", "bid": 216.05, "bid_size": 2.0, "ask": 223.2, "ask_size": 1.0, "iv": 0.9641, "open_interest": 593.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0227, "theta": 0.0, "rho": 0.3144, "theo": 219.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.0, "last_trade_time": "2026-09-16T15:48:18", "percent_change": 0.0, "prev_day_close": 234.425003051758}, {"option": "TSLA261218P00140000", "bid": 0.18, "bid_size": 6.0, "ask": 0.27, "ask_size": 12.0, "iv": 0.8365, "open_interest": 2043.0, "volume": 3.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0228, "theta": -0.0112, "rho": -0.004, "theo": 0.2193, "change": 0.04, "open": 0.25, "high": 0.26, "low": 0.21, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T14:42:00", "percent_change": 18.1818, "prev_day_close": 0.219999998807907}, {"option": "TSLA261218C00145000", "bid": 211.2, "bid_size": 1.0, "ask": 218.25, "ask_size": 1.0, "iv": 0.9647, "open_interest": 325.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0248, "theta": 0.0, "rho": 0.3253, "theo": 214.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.3, "last_trade_time": "2026-09-08T09:52:15", "percent_change": 0.0, "prev_day_close": 229.474998474121}, {"option": "TSLA261218P00145000", "bid": 0.2, "bid_size": 6.0, "ask": 0.3, "ask_size": 8.0, "iv": 0.8178, "open_interest": 788.0, "volume": 1.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.025, "theta": -0.0119, "rho": -0.0044, "theo": 0.2378, "change": 0.02, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-28T10:15:48", "percent_change": 8.0, "prev_day_close": 0.249999992549419}, {"option": "TSLA261218C00150000", "bid": 206.3, "bid_size": 1.0, "ask": 213.35, "ask_size": 1.0, "iv": 0.9356, "open_interest": 2367.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0272, "theta": 0.0, "rho": 0.3362, "theo": 209.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.95, "last_trade_time": "2026-09-21T12:23:46", "percent_change": 0.0, "prev_day_close": 224.799995422363}, {"option": "TSLA261218P00150000", "bid": 0.23, "bid_size": 6.0, "ask": 0.32, "ask_size": 10.0, "iv": 0.7987, "open_interest": 4260.0, "volume": 8.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0273, "theta": -0.0127, "rho": -0.0049, "theo": 0.2579, "change": -0.005, "open": 0.3, "high": 0.32, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-28T15:36:44", "percent_change": -1.81818, "prev_day_close": 0.274999998509884}, {"option": "TSLA261218C00155000", "bid": 201.3, "bid_size": 1.0, "ask": 208.4, "ask_size": 1.0, "iv": 0.9073, "open_interest": 461.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0297, "theta": 0.0, "rho": 0.3471, "theo": 204.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.77, "last_trade_time": "2026-09-08T14:43:36", "percent_change": 0.0, "prev_day_close": 219.049995422363}, {"option": "TSLA261218P00155000", "bid": 0.25, "bid_size": 6.0, "ask": 0.35, "ask_size": 6.0, "iv": 0.7795, "open_interest": 2348.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0297, "theta": -0.0135, "rho": -0.0054, "theo": 0.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-24T12:24:04", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "TSLA261218C00160000", "bid": 196.4, "bid_size": 1.0, "ask": 203.5, "ask_size": 1.0, "iv": 0.8836, "open_interest": 596.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.0323, "theta": 0.0, "rho": 0.3579, "theo": 199.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.89, "last_trade_time": "2026-09-17T11:35:55", "percent_change": 0.0, "prev_day_close": 213.900001525879}, {"option": "TSLA261218P00160000", "bid": 0.28, "bid_size": 6.0, "ask": 0.37, "ask_size": 10.0, "iv": 0.7601, "open_interest": 4684.0, "volume": 1.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0324, "theta": -0.0144, "rho": -0.0059, "theo": 0.3031, "change": -0.005, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-28T10:15:33", "percent_change": -1.53846, "prev_day_close": 0.325000002980232}, {"option": "TSLA261218C00165000", "bid": 191.55, "bid_size": 1.0, "ask": 198.55, "ask_size": 1.0, "iv": 0.8412, "open_interest": 782.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.0352, "theta": 0.0, "rho": 0.3686, "theo": 194.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.03, "last_trade_time": "2026-09-25T10:32:07", "percent_change": 0.0, "prev_day_close": 209.400001525879}, {"option": "TSLA261218P00165000", "bid": 0.3, "bid_size": 6.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.7407, "open_interest": 1908.0, "volume": 1.0, "delta": -0.0075, "gamma": 0.0002, "vega": 0.0353, "theta": -0.0153, "rho": -0.0065, "theo": 0.3285, "change": -0.005, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-28T10:15:12", "percent_change": -1.40845, "prev_day_close": 0.355000004172325}, {"option": "TSLA261218C00170000", "bid": 186.55, "bid_size": 2.0, "ask": 193.5, "ask_size": 1.0, "iv": 0.7955, "open_interest": 857.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0002, "vega": 0.0384, "theta": 0.0, "rho": 0.3794, "theo": 189.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.15, "last_trade_time": "2026-09-21T09:30:00", "percent_change": 0.0, "prev_day_close": 204.824996948242}, {"option": "TSLA261218P00170000", "bid": 0.33, "bid_size": 23.0, "ask": 0.43, "ask_size": 10.0, "iv": 0.7226, "open_interest": 1632.0, "volume": 11.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.0384, "theta": -0.0162, "rho": -0.0072, "theo": 0.3561, "change": -0.025, "open": 0.4, "high": 0.4, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-28T10:15:26", "percent_change": -6.49351, "prev_day_close": 0.385000005364418}, {"option": "TSLA261218C00175000", "bid": 181.6, "bid_size": 2.0, "ask": 188.7, "ask_size": 1.0, "iv": 0.783, "open_interest": 1209.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0002, "vega": 0.0418, "theta": 0.0, "rho": 0.39, "theo": 184.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.35, "last_trade_time": "2026-09-21T15:18:32", "percent_change": 0.0, "prev_day_close": 199.875}, {"option": "TSLA261218P00175000", "bid": 0.36, "bid_size": 6.0, "ask": 0.46, "ask_size": 6.0, "iv": 0.7044, "open_interest": 1837.0, "volume": 1.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.042, "theta": -0.0173, "rho": -0.0079, "theo": 0.386, "change": -0.005, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-28T10:14:41", "percent_change": -1.20482, "prev_day_close": 0.415000006556511}, {"option": "TSLA261218C00180000", "bid": 178.1, "bid_size": 6.0, "ask": 182.1, "ask_size": 2.0, "iv": 0.7358, "open_interest": 1487.0, "volume": 2.0, "delta": 0.9904, "gamma": 0.0002, "vega": 0.0455, "theta": -0.0012, "rho": 0.4005, "theo": 179.812, "change": -13.375, "open": 183.77, "high": 183.77, "low": 181.05, "tick": "down", "last_trade_price": 181.05, "last_trade_time": "2026-09-28T15:00:45", "percent_change": -6.87926, "prev_day_close": 194.425003051758}, {"option": "TSLA261218P00180000", "bid": 0.39, "bid_size": 13.0, "ask": 0.49, "ask_size": 15.0, "iv": 0.6858, "open_interest": 3960.0, "volume": 211.0, "delta": -0.0101, "gamma": 0.0002, "vega": 0.0457, "theta": -0.0183, "rho": -0.0086, "theo": 0.4189, "change": 0.0, "open": 0.47, "high": 0.47, "low": 0.44, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-28T15:36:44", "percent_change": -6.62274e-07, "prev_day_close": 0.450000002980232}, {"option": "TSLA261218C00185000", "bid": 173.2, "bid_size": 1.0, "ask": 177.15, "ask_size": 4.0, "iv": 0.7132, "open_interest": 554.0, "volume": 1.0, "delta": 0.9893, "gamma": 0.0003, "vega": 0.0496, "theta": -0.0028, "rho": 0.411, "theo": 174.9003, "change": -11.345, "open": 178.88, "high": 178.88, "low": 178.88, "tick": "down", "last_trade_price": 178.88, "last_trade_time": "2026-09-28T12:28:10", "percent_change": -5.96399, "prev_day_close": 190.224998474121}, {"option": "TSLA261218P00185000", "bid": 0.42, "bid_size": 9.0, "ask": 0.52, "ask_size": 10.0, "iv": 0.6677, "open_interest": 4032.0, "volume": 1.0, "delta": -0.0111, "gamma": 0.0003, "vega": 0.0497, "theta": -0.0195, "rho": -0.0095, "theo": 0.4543, "change": 0.03, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-28T10:14:56", "percent_change": 6.25, "prev_day_close": 0.479999989271164}, {"option": "TSLA261218C00190000", "bid": 168.3, "bid_size": 1.0, "ask": 172.2, "ask_size": 1.0, "iv": 0.6945, "open_interest": 682.0, "volume": 1.0, "delta": 0.9882, "gamma": 0.0003, "vega": 0.0539, "theta": -0.0045, "rho": 0.4214, "theo": 169.9919, "change": -8.925, "open": 176.4, "high": 176.4, "low": 176.4, "tick": "down", "last_trade_price": 176.4, "last_trade_time": "2026-09-28T09:44:41", "percent_change": -4.81587, "prev_day_close": 185.325004577637}, {"option": "TSLA261218P00190000", "bid": 0.45, "bid_size": 10.0, "ask": 0.56, "ask_size": 8.0, "iv": 0.65, "open_interest": 2590.0, "volume": 3.0, "delta": -0.0122, "gamma": 0.0003, "vega": 0.0541, "theta": -0.0207, "rho": -0.0105, "theo": 0.4936, "change": 0.005, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-09-28T13:23:53", "percent_change": 0.93458, "prev_day_close": 0.534999996423721}, {"option": "TSLA261218C00195000", "bid": 162.0, "bid_size": 1.0, "ask": 169.05, "ask_size": 1.0, "iv": 0.7124, "open_interest": 394.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0003, "vega": 0.0587, "theta": -0.0063, "rho": 0.4316, "theo": 165.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 168.59, "last_trade_time": "2026-09-16T09:57:13", "percent_change": 0.0, "prev_day_close": 180.150001525879}, {"option": "TSLA261218P00195000", "bid": 0.49, "bid_size": 6.0, "ask": 0.6, "ask_size": 8.0, "iv": 0.6336, "open_interest": 1032.0, "volume": 41.0, "delta": -0.0135, "gamma": 0.0003, "vega": 0.0588, "theta": -0.022, "rho": -0.0115, "theo": 0.5358, "change": 0.0, "open": 0.54, "high": 0.59, "low": 0.53, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-28T11:01:32", "percent_change": 3.25116e-06, "prev_day_close": 0.549999982118607}, {"option": "TSLA261218C00200000", "bid": 157.1, "bid_size": 51.0, "ask": 162.85, "ask_size": 35.0, "iv": 0.5769, "open_interest": 3931.0, "volume": 3.0, "delta": 0.9856, "gamma": 0.0004, "vega": 0.0638, "theta": -0.0081, "rho": 0.4418, "theo": 160.1867, "change": -14.3, "open": 161.0, "high": 161.0, "low": 161.0, "tick": "no_change", "last_trade_price": 161.0, "last_trade_time": "2026-09-28T15:01:15", "percent_change": -8.15744, "prev_day_close": 175.299995422363}, {"option": "TSLA261218P00200000", "bid": 0.53, "bid_size": 16.0, "ask": 0.64, "ask_size": 33.0, "iv": 0.6168, "open_interest": 11251.0, "volume": 63.0, "delta": -0.0149, "gamma": 0.0004, "vega": 0.0642, "theta": -0.0234, "rho": -0.0127, "theo": 0.5826, "change": -0.03, "open": 0.63, "high": 0.63, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-28T15:00:46", "percent_change": -4.83871, "prev_day_close": 0.619999974966049}, {"option": "TSLA261218C00205000", "bid": 152.2, "bid_size": 2.0, "ask": 159.25, "ask_size": 1.0, "iv": 0.671, "open_interest": 232.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0004, "vega": 0.0696, "theta": -0.01, "rho": 0.4518, "theo": 155.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.15, "last_trade_time": "2026-09-03T09:38:03", "percent_change": 0.0, "prev_day_close": 170.875}, {"option": "TSLA261218P00205000", "bid": 0.58, "bid_size": 6.0, "ask": 0.69, "ask_size": 10.0, "iv": 0.6013, "open_interest": 1629.0, "volume": 1.0, "delta": -0.0164, "gamma": 0.0004, "vega": 0.0699, "theta": -0.0248, "rho": -0.0139, "theo": 0.6345, "change": 0.02, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-09-28T10:15:12", "percent_change": 3.0303, "prev_day_close": 0.659999996423721}, {"option": "TSLA261218C00210000", "bid": 148.85, "bid_size": 1.0, "ask": 154.35, "ask_size": 1.0, "iv": 0.7107, "open_interest": 730.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0004, "vega": 0.0759, "theta": -0.0121, "rho": 0.4616, "theo": 150.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.86, "last_trade_time": "2026-09-24T11:39:59", "percent_change": 0.0, "prev_day_close": 165.724998474121}, {"option": "TSLA261218P00210000", "bid": 0.63, "bid_size": 6.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.5862, "open_interest": 1588.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0004, "vega": 0.0761, "theta": -0.0264, "rho": -0.0154, "theo": 0.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-25T14:27:54", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "TSLA261218C00215000", "bid": 144.1, "bid_size": 1.0, "ask": 146.9, "ask_size": 1.0, "iv": 0.5697, "open_interest": 1030.0, "volume": 1.0, "delta": 0.9804, "gamma": 0.0005, "vega": 0.0827, "theta": -0.0142, "rho": 0.4713, "theo": 145.5184, "change": -9.08, "open": 151.72, "high": 151.72, "low": 151.72, "tick": "down", "last_trade_price": 151.72, "last_trade_time": "2026-09-28T09:44:32", "percent_change": -5.64677, "prev_day_close": 160.800003051758}, {"option": "TSLA261218P00215000", "bid": 0.74, "bid_size": 2.0, "ask": 0.81, "ask_size": 19.0, "iv": 0.5744, "open_interest": 1954.0, "volume": 52.0, "delta": -0.0201, "gamma": 0.0005, "vega": 0.0829, "theta": -0.0281, "rho": -0.017, "theo": 0.7569, "change": 0.015, "open": 0.8, "high": 0.8, "low": 0.76, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-09-28T15:04:43", "percent_change": 1.96078, "prev_day_close": 0.765000015497208}, {"option": "TSLA261218C00220000", "bid": 139.3, "bid_size": 31.0, "ask": 142.35, "ask_size": 32.0, "iv": 0.5778, "open_interest": 2171.0, "volume": 1.0, "delta": 0.9782, "gamma": 0.0006, "vega": 0.0902, "theta": -0.0166, "rho": 0.4808, "theo": 140.6441, "change": -9.13, "open": 146.82, "high": 146.82, "low": 146.82, "tick": "down", "last_trade_price": 146.82, "last_trade_time": "2026-09-28T09:44:32", "percent_change": -5.85444, "prev_day_close": 155.949996948242}, {"option": "TSLA261218P00220000", "bid": 0.79, "bid_size": 53.0, "ask": 1.0, "ask_size": 72.0, "iv": 0.5656, "open_interest": 3960.0, "volume": 41.0, "delta": -0.0223, "gamma": 0.0006, "vega": 0.0905, "theta": -0.03, "rho": -0.0188, "theo": 0.8301, "change": -0.015, "open": 0.85, "high": 0.87, "low": 0.8, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-28T15:52:52", "percent_change": -1.77515, "prev_day_close": 0.844999998807907}, {"option": "TSLA261218C00225000", "bid": 132.6, "bid_size": 84.0, "ask": 139.7, "ask_size": 17.0, "iv": 0.582, "open_interest": 823.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0006, "vega": 0.0987, "theta": -0.0191, "rho": 0.49, "theo": 135.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.02, "last_trade_time": "2026-09-23T09:30:09", "percent_change": 0.0, "prev_day_close": 151.349998474121}, {"option": "TSLA261218P00225000", "bid": 0.71, "bid_size": 7.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.5362, "open_interest": 3145.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0006, "vega": 0.0993, "theta": -0.0321, "rho": -0.0209, "theo": 0.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-25T13:49:43", "percent_change": 0.0, "prev_day_close": 0.9200000166893}, {"option": "TSLA261218C00230000", "bid": 127.75, "bid_size": 31.0, "ask": 132.7, "ask_size": 19.0, "iv": 0.4403, "open_interest": 1369.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0007, "vega": 0.1082, "theta": -0.0219, "rho": 0.4988, "theo": 130.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.58, "last_trade_time": "2026-09-25T09:58:14", "percent_change": 0.0, "prev_day_close": 145.125}, {"option": "TSLA261218P00230000", "bid": 0.89, "bid_size": 12.0, "ask": 1.04, "ask_size": 36.0, "iv": 0.5282, "open_interest": 3955.0, "volume": 121.0, "delta": -0.0277, "gamma": 0.0007, "vega": 0.1087, "theta": -0.0344, "rho": -0.0232, "theo": 1.0114, "change": 0.015, "open": 1.0, "high": 1.09, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-28T14:27:08", "percent_change": 1.52284, "prev_day_close": 0.984999984502792}, {"option": "TSLA261218C00235000", "bid": 125.0, "bid_size": 37.0, "ask": 127.7, "ask_size": 11.0, "iv": 0.5434, "open_interest": 1143.0, "volume": 240.0, "delta": 0.9696, "gamma": 0.0008, "vega": 0.1189, "theta": -0.0249, "rho": 0.5072, "theo": 126.0959, "change": -10.105, "open": 135.12, "high": 135.65, "low": 129.91, "tick": "no_change", "last_trade_price": 130.07, "last_trade_time": "2026-09-28T10:31:12", "percent_change": -7.20885, "prev_day_close": 140.175003051758}, {"option": "TSLA261218P00235000", "bid": 0.9, "bid_size": 53.0, "ask": 1.32, "ask_size": 61.0, "iv": 0.5195, "open_interest": 1795.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0008, "vega": 0.1192, "theta": -0.037, "rho": -0.026, "theo": 1.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-09-25T13:33:55", "percent_change": 0.0, "prev_day_close": 1.10499995946884}, {"option": "TSLA261218C00240000", "bid": 120.3, "bid_size": 24.0, "ask": 122.7, "ask_size": 22.0, "iv": 0.5279, "open_interest": 1704.0, "volume": 240.0, "delta": 0.9657, "gamma": 0.0009, "vega": 0.1308, "theta": -0.0283, "rho": 0.5152, "theo": 121.2825, "change": -9.96, "open": 130.24, "high": 130.77, "low": 125.03, "tick": "no_change", "last_trade_price": 125.29, "last_trade_time": "2026-09-28T10:31:12", "percent_change": -7.36414, "prev_day_close": 135.25}, {"option": "TSLA261218P00240000", "bid": 1.13, "bid_size": 17.0, "ask": 1.31, "ask_size": 10.0, "iv": 0.5067, "open_interest": 4084.0, "volume": 2.0, "delta": -0.0349, "gamma": 0.0009, "vega": 0.1314, "theta": -0.04, "rho": -0.0292, "theo": 1.2597, "change": 0.04, "open": 1.24, "high": 1.24, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-09-28T15:25:35", "percent_change": 3.36134, "prev_day_close": 1.18999999761581}, {"option": "TSLA261218C00245000", "bid": 114.1, "bid_size": 39.0, "ask": 117.8, "ask_size": 21.0, "iv": 0.4556, "open_interest": 765.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.001, "vega": 0.1444, "theta": -0.0321, "rho": 0.5226, "theo": 116.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.92, "last_trade_time": "2026-09-25T10:23:25", "percent_change": 0.0, "prev_day_close": 130.674995422363}, {"option": "TSLA261218P00245000", "bid": 1.29, "bid_size": 5.0, "ask": 1.5, "ask_size": 64.0, "iv": 0.4979, "open_interest": 4478.0, "volume": 1.0, "delta": -0.0394, "gamma": 0.001, "vega": 0.1452, "theta": -0.0433, "rho": -0.0329, "theo": 1.4192, "change": 0.12, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-09-28T15:53:27", "percent_change": 9.23077, "prev_day_close": 1.30000001192093}, {"option": "TSLA261218C00250000", "bid": 111.15, "bid_size": 10.0, "ask": 112.85, "ask_size": 15.0, "iv": 0.5065, "open_interest": 2365.0, "volume": 14.0, "delta": 0.9561, "gamma": 0.0011, "vega": 0.1598, "theta": -0.0363, "rho": 0.5292, "theo": 111.7362, "change": -12.255, "open": 113.52, "high": 114.3, "low": 113.52, "tick": "up", "last_trade_price": 114.12, "last_trade_time": "2026-09-28T14:28:38", "percent_change": -9.69733, "prev_day_close": 126.375}, {"option": "TSLA261218P00250000", "bid": 1.53, "bid_size": 88.0, "ask": 1.7, "ask_size": 105.0, "iv": 0.4906, "open_interest": 10528.0, "volume": 56.0, "delta": -0.0446, "gamma": 0.0011, "vega": 0.1604, "theta": -0.0471, "rho": -0.0372, "theo": 1.6104, "change": 0.14, "open": 1.56, "high": 1.62, "low": 1.55, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-28T15:19:22", "percent_change": 9.58904, "prev_day_close": 1.45999997854233}, {"option": "TSLA261218C00255000", "bid": 105.7, "bid_size": 6.0, "ask": 108.75, "ask_size": 6.0, "iv": 0.4937, "open_interest": 3.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0013, "vega": 0.1768, "theta": -0.041, "rho": 0.5352, "theo": 107.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 127.93, "last_trade_time": "2026-09-23T13:15:45", "percent_change": 0.0, "prev_day_close": 121.225002288818}, {"option": "TSLA261218P00255000", "bid": 1.59, "bid_size": 12.0, "ask": 1.9, "ask_size": 47.0, "iv": 0.4766, "open_interest": 2.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0013, "vega": 0.1774, "theta": -0.0513, "rho": -0.0423, "theo": 1.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-09-25T12:08:57", "percent_change": 0.0, "prev_day_close": 1.70500004291534}, {"option": "TSLA261218C00260000", "bid": 101.3, "bid_size": 18.0, "ask": 103.8, "ask_size": 15.0, "iv": 0.4852, "open_interest": 2716.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0014, "vega": 0.1958, "theta": -0.0461, "rho": 0.5403, "theo": 102.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.72, "last_trade_time": "2026-09-25T10:40:04", "percent_change": 0.0, "prev_day_close": 116.299999237061}, {"option": "TSLA261218P00260000", "bid": 2.07, "bid_size": 53.0, "ask": 2.14, "ask_size": 85.0, "iv": 0.4742, "open_interest": 9819.0, "volume": 40.0, "delta": -0.0577, "gamma": 0.0014, "vega": 0.1969, "theta": -0.0561, "rho": -0.048, "theo": 2.1062, "change": 0.31, "open": 1.96, "high": 2.13, "low": 1.96, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-09-28T15:53:00", "percent_change": 17.033, "prev_day_close": 1.81999999284744}, {"option": "TSLA261218C00265000", "bid": 96.7, "bid_size": 5.0, "ask": 99.15, "ask_size": 5.0, "iv": 0.4775, "open_interest": 32.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0016, "vega": 0.217, "theta": -0.0518, "rho": 0.5443, "theo": 97.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.07, "last_trade_time": "2026-09-25T10:01:47", "percent_change": 0.0, "prev_day_close": 111.425003051758}, {"option": "TSLA261218P00265000", "bid": 2.37, "bid_size": 87.0, "ask": 2.51, "ask_size": 64.0, "iv": 0.4681, "open_interest": 541.0, "volume": 62.0, "delta": -0.0658, "gamma": 0.0016, "vega": 0.2177, "theta": -0.0614, "rho": -0.0546, "theo": 2.4256, "change": 0.365, "open": 2.28, "high": 2.43, "low": 2.28, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-09-28T14:01:28", "percent_change": 17.6755, "prev_day_close": 2.06500005722046}, {"option": "TSLA261218C00270000", "bid": 92.1, "bid_size": 86.0, "ask": 94.0, "ask_size": 66.0, "iv": 0.4578, "open_interest": 1604.0, "volume": 3.0, "delta": 0.9258, "gamma": 0.0018, "vega": 0.2397, "theta": -0.058, "rho": 0.5473, "theo": 93.1311, "change": -11.985, "open": 96.05, "high": 96.05, "low": 95.04, "tick": "down", "last_trade_price": 95.04, "last_trade_time": "2026-09-28T13:47:12", "percent_change": -11.1983, "prev_day_close": 107.025001525879}, {"option": "TSLA261218P00270000", "bid": 2.69, "bid_size": 71.0, "ask": 2.87, "ask_size": 76.0, "iv": 0.4602, "open_interest": 10217.0, "volume": 14.0, "delta": -0.0751, "gamma": 0.0018, "vega": 0.241, "theta": -0.0671, "rho": -0.0624, "theo": 2.8007, "change": 0.45, "open": 2.57, "high": 2.79, "low": 2.57, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-09-28T15:50:25", "percent_change": 19.2308, "prev_day_close": 2.3400000333786}, {"option": "TSLA261218C00275000", "bid": 87.6, "bid_size": 121.0, "ask": 89.95, "ask_size": 119.0, "iv": 0.4616, "open_interest": 197.0, "volume": 10.0, "delta": 0.9154, "gamma": 0.002, "vega": 0.2646, "theta": -0.0646, "rho": 0.5492, "theo": 88.6202, "change": -9.765, "open": 92.56, "high": 92.56, "low": 92.56, "tick": "down", "last_trade_price": 92.56, "last_trade_time": "2026-09-28T10:13:20", "percent_change": -9.54312, "prev_day_close": 102.325000762939}, {"option": "TSLA261218P00275000", "bid": 3.15, "bid_size": 81.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.4552, "open_interest": 3735.0, "volume": 285.0, "delta": -0.0856, "gamma": 0.002, "vega": 0.266, "theta": -0.0734, "rho": -0.0707, "theo": 3.2411, "change": 0.56, "open": 3.0, "high": 3.27, "low": 2.99, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-28T15:57:23", "percent_change": 21.2121, "prev_day_close": 2.63999998569489}, {"option": "TSLA261218C00280000", "bid": 83.95, "bid_size": 10.0, "ask": 84.8, "ask_size": 41.0, "iv": 0.4575, "open_interest": 1607.0, "volume": 26.0, "delta": 0.9037, "gamma": 0.0022, "vega": 0.291, "theta": -0.0716, "rho": 0.5497, "theo": 84.1811, "change": -13.49, "open": 92.72, "high": 92.72, "low": 84.21, "tick": "down", "last_trade_price": 84.21, "last_trade_time": "2026-09-28T15:52:29", "percent_change": -13.8076, "prev_day_close": 97.7000007629394}, {"option": "TSLA261218P00280000", "bid": 3.65, "bid_size": 53.0, "ask": 3.85, "ask_size": 64.0, "iv": 0.4508, "open_interest": 9434.0, "volume": 626.0, "delta": -0.0975, "gamma": 0.0023, "vega": 0.2922, "theta": -0.08, "rho": -0.0806, "theo": 3.7525, "change": 0.605, "open": 3.3, "high": 3.75, "low": 3.3, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-28T15:44:48", "percent_change": 19.8686, "prev_day_close": 3.04499995708466}, {"option": "TSLA261218C00285000", "bid": 78.8, "bid_size": 51.0, "ask": 81.2, "ask_size": 61.0, "iv": 0.4521, "open_interest": 97.0, "volume": 6.0, "delta": 0.8906, "gamma": 0.0025, "vega": 0.3188, "theta": -0.079, "rho": 0.5491, "theo": 79.821, "change": -10.72, "open": 82.55, "high": 82.55, "low": 82.43, "tick": "down", "last_trade_price": 82.43, "last_trade_time": "2026-09-28T14:12:44", "percent_change": -11.5083, "prev_day_close": 93.1500015258789}, {"option": "TSLA261218P00285000", "bid": 4.25, "bid_size": 83.0, "ask": 4.45, "ask_size": 64.0, "iv": 0.4467, "open_interest": 903.0, "volume": 117.0, "delta": -0.1107, "gamma": 0.0025, "vega": 0.321, "theta": -0.0871, "rho": -0.0915, "theo": 4.3441, "change": 0.775, "open": 4.0, "high": 4.33, "low": 3.96, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-09-28T15:57:51", "percent_change": 22.3022, "prev_day_close": 3.47500002384186}, {"option": "TSLA261218C00290000", "bid": 74.7, "bid_size": 140.0, "ask": 76.75, "ask_size": 107.0, "iv": 0.4477, "open_interest": 2176.0, "volume": 1.0, "delta": 0.876, "gamma": 0.0027, "vega": 0.3482, "theta": -0.0867, "rho": 0.5468, "theo": 75.5489, "change": -11.45, "open": 77.35, "high": 77.35, "low": 77.35, "tick": "down", "last_trade_price": 77.35, "last_trade_time": "2026-09-28T13:59:55", "percent_change": -12.8941, "prev_day_close": 88.7999992370606}, {"option": "TSLA261218P00290000", "bid": 4.9, "bid_size": 53.0, "ask": 5.15, "ask_size": 66.0, "iv": 0.4426, "open_interest": 10199.0, "volume": 171.0, "delta": -0.1254, "gamma": 0.0028, "vega": 0.3496, "theta": -0.0944, "rho": -0.1031, "theo": 5.0257, "change": 1.025, "open": 4.6, "high": 5.0, "low": 4.47, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-28T15:02:00", "percent_change": 25.7862, "prev_day_close": 3.97500014305115}, {"option": "TSLA261218C00295000", "bid": 70.5, "bid_size": 17.0, "ask": 72.6, "ask_size": 13.0, "iv": 0.4438, "open_interest": 112.0, "volume": 0.0, "delta": 0.86, "gamma": 0.003, "vega": 0.3779, "theta": -0.0946, "rho": 0.5433, "theo": 71.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.04, "last_trade_time": "2026-09-25T10:17:39", "percent_change": 0.0, "prev_day_close": 84.2249984741211}, {"option": "TSLA261218P00295000", "bid": 5.65, "bid_size": 73.0, "ask": 5.9, "ask_size": 18.0, "iv": 0.4384, "open_interest": 2499.0, "volume": 580.0, "delta": -0.1417, "gamma": 0.003, "vega": 0.3803, "theta": -0.102, "rho": -0.1163, "theo": 5.8042, "change": 1.075, "open": 5.0, "high": 5.75, "low": 5.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-09-28T15:44:48", "percent_change": 23.4973, "prev_day_close": 4.57500004768372}, {"option": "TSLA261218C00300000", "bid": 66.6, "bid_size": 43.0, "ask": 67.8, "ask_size": 22.0, "iv": 0.4336, "open_interest": 5198.0, "volume": 30.0, "delta": 0.8425, "gamma": 0.0033, "vega": 0.4086, "theta": -0.1026, "rho": 0.5383, "theo": 67.3039, "change": -12.605, "open": 70.61, "high": 72.74, "low": 67.41, "tick": "up", "last_trade_price": 67.57, "last_trade_time": "2026-09-28T15:59:19", "percent_change": -15.7219, "prev_day_close": 80.1749992370606}, {"option": "TSLA261218P00300000", "bid": 6.55, "bid_size": 130.0, "ask": 6.8, "ask_size": 130.0, "iv": 0.4358, "open_interest": 14312.0, "volume": 1414.0, "delta": -0.1594, "gamma": 0.0033, "vega": 0.4108, "theta": -0.1097, "rho": -0.1301, "theo": 6.6899, "change": 1.425, "open": 5.5, "high": 6.75, "low": 5.5, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-09-28T15:56:09", "percent_change": 27.2727, "prev_day_close": 5.22500014305115}, {"option": "TSLA261218C00305000", "bid": 62.7, "bid_size": 30.0, "ask": 63.9, "ask_size": 20.0, "iv": 0.433, "open_interest": 512.0, "volume": 5.0, "delta": 0.8236, "gamma": 0.0035, "vega": 0.4392, "theta": -0.1107, "rho": 0.5317, "theo": 63.3486, "change": -11.1, "open": 68.33, "high": 68.33, "low": 64.25, "tick": "down", "last_trade_price": 64.9, "last_trade_time": "2026-09-28T14:50:42", "percent_change": -14.6053, "prev_day_close": 76.0}, {"option": "TSLA261218P00305000", "bid": 7.5, "bid_size": 131.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.4326, "open_interest": 1284.0, "volume": 35.0, "delta": -0.1785, "gamma": 0.0036, "vega": 0.441, "theta": -0.1175, "rho": -0.1459, "theo": 7.6902, "change": 1.62, "open": 7.05, "high": 7.62, "low": 7.05, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-09-28T15:56:12", "percent_change": 27.0, "prev_day_close": 6.0}, {"option": "TSLA261218C00310000", "bid": 58.85, "bid_size": 41.0, "ask": 60.05, "ask_size": 29.0, "iv": 0.4304, "open_interest": 1861.0, "volume": 30.0, "delta": 0.8032, "gamma": 0.0038, "vega": 0.4694, "theta": -0.1186, "rho": 0.5239, "theo": 59.5144, "change": -12.48, "open": 67.97, "high": 68.03, "low": 59.32, "tick": "down", "last_trade_price": 59.32, "last_trade_time": "2026-09-28T15:54:35", "percent_change": -17.3816, "prev_day_close": 71.8000030517578}, {"option": "TSLA261218P00310000", "bid": 8.65, "bid_size": 64.0, "ask": 8.9, "ask_size": 34.0, "iv": 0.4299, "open_interest": 3789.0, "volume": 125.0, "delta": -0.1996, "gamma": 0.0039, "vega": 0.4726, "theta": -0.1253, "rho": -0.1622, "theo": 8.8368, "change": 1.875, "open": 7.6, "high": 8.71, "low": 7.6, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-28T15:57:21", "percent_change": 27.4725, "prev_day_close": 6.82500004768372}, {"option": "TSLA261218C00315000", "bid": 54.9, "bid_size": 162.0, "ask": 57.0, "ask_size": 81.0, "iv": 0.4322, "open_interest": 331.0, "volume": 1.0, "delta": 0.7815, "gamma": 0.0041, "vega": 0.4992, "theta": -0.1264, "rho": 0.5144, "theo": 55.8091, "change": -9.95, "open": 57.65, "high": 57.65, "low": 57.65, "tick": "down", "last_trade_price": 57.65, "last_trade_time": "2026-09-28T14:34:28", "percent_change": -14.7189, "prev_day_close": 67.6000022888184}, {"option": "TSLA261218P00315000", "bid": 9.95, "bid_size": 4.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.4283, "open_interest": 2114.0, "volume": 169.0, "delta": -0.2213, "gamma": 0.0041, "vega": 0.5014, "theta": -0.1328, "rho": -0.1791, "theo": 10.0759, "change": 2.2, "open": 8.25, "high": 10.07, "low": 8.25, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-28T15:59:41", "percent_change": 28.2051, "prev_day_close": 7.79999995231628}, {"option": "TSLA261218C00320000", "bid": 51.55, "bid_size": 28.0, "ask": 52.8, "ask_size": 20.0, "iv": 0.4265, "open_interest": 2268.0, "volume": 27.0, "delta": 0.7586, "gamma": 0.0043, "vega": 0.5272, "theta": -0.1338, "rho": 0.5039, "theo": 52.2379, "change": -10.85, "open": 60.0, "high": 60.85, "low": 52.4, "tick": "up", "last_trade_price": 52.9, "last_trade_time": "2026-09-28T15:45:18", "percent_change": -17.0196, "prev_day_close": 63.7499980926514}, {"option": "TSLA261218P00320000", "bid": 11.25, "bid_size": 11.0, "ask": 11.55, "ask_size": 5.0, "iv": 0.4265, "open_interest": 7956.0, "volume": 223.0, "delta": -0.2446, "gamma": 0.0044, "vega": 0.5304, "theta": -0.14, "rho": -0.1972, "theo": 11.4647, "change": 2.51, "open": 8.88, "high": 11.5, "low": 8.88, "tick": "down", "last_trade_price": 11.36, "last_trade_time": "2026-09-28T15:52:43", "percent_change": 28.3616, "prev_day_close": 8.84999990463257}, {"option": "TSLA261218C00325000", "bid": 48.55, "bid_size": 1.0, "ask": 49.35, "ask_size": 17.0, "iv": 0.4293, "open_interest": 945.0, "volume": 25.0, "delta": 0.7346, "gamma": 0.0046, "vega": 0.554, "theta": -0.1409, "rho": 0.4918, "theo": 48.8048, "change": -11.125, "open": 52.0, "high": 52.0, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-09-28T15:09:50", "percent_change": -18.5031, "prev_day_close": 60.125}, {"option": "TSLA261218P00325000", "bid": 12.75, "bid_size": 42.0, "ask": 13.1, "ask_size": 43.0, "iv": 0.4245, "open_interest": 3802.0, "volume": 64.0, "delta": -0.2695, "gamma": 0.0046, "vega": 0.5567, "theta": -0.1469, "rho": -0.2155, "theo": 13.0235, "change": 2.85, "open": 10.8, "high": 13.0, "low": 10.8, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-09-28T15:17:38", "percent_change": 28.3582, "prev_day_close": 10.0499997138977}, {"option": "TSLA261218C00330000", "bid": 45.2, "bid_size": 8.0, "ask": 46.05, "ask_size": 70.0, "iv": 0.427, "open_interest": 5490.0, "volume": 17.0, "delta": 0.7096, "gamma": 0.0048, "vega": 0.5785, "theta": -0.1474, "rho": 0.4788, "theo": 45.5148, "change": -10.87, "open": 49.8, "high": 50.1, "low": 45.32, "tick": "no_change", "last_trade_price": 45.73, "last_trade_time": "2026-09-28T15:56:22", "percent_change": -19.2049, "prev_day_close": 56.6000003814697}, {"option": "TSLA261218P00330000", "bid": 14.45, "bid_size": 27.0, "ask": 14.75, "ask_size": 14.0, "iv": 0.4235, "open_interest": 4461.0, "volume": 130.0, "delta": -0.2947, "gamma": 0.0049, "vega": 0.5807, "theta": -0.1531, "rho": -0.2348, "theo": 14.6869, "change": 3.125, "open": 12.0, "high": 14.8, "low": 12.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-09-28T15:59:16", "percent_change": 27.3523, "prev_day_close": 11.4250001907349}, {"option": "TSLA261218C00335000", "bid": 42.0, "bid_size": 3.0, "ask": 43.0, "ask_size": 36.0, "iv": 0.4262, "open_interest": 615.0, "volume": 2.0, "delta": 0.6837, "gamma": 0.005, "vega": 0.6006, "theta": -0.1532, "rho": 0.4648, "theo": 42.369, "change": -9.405, "open": 43.56, "high": 43.57, "low": 43.56, "tick": "up", "last_trade_price": 43.57, "last_trade_time": "2026-09-28T13:39:10", "percent_change": -17.7537, "prev_day_close": 52.9749984741211}, {"option": "TSLA261218P00335000", "bid": 16.25, "bid_size": 106.0, "ask": 16.7, "ask_size": 34.0, "iv": 0.4231, "open_interest": 940.0, "volume": 115.0, "delta": -0.3214, "gamma": 0.0051, "vega": 0.6031, "theta": -0.1588, "rho": -0.254, "theo": 16.5305, "change": 3.405, "open": 13.55, "high": 16.35, "low": 13.55, "tick": "down", "last_trade_price": 16.28, "last_trade_time": "2026-09-28T15:49:06", "percent_change": 26.4466, "prev_day_close": 12.875}, {"option": "TSLA261218C00340000", "bid": 39.0, "bid_size": 15.0, "ask": 39.9, "ask_size": 121.0, "iv": 0.4244, "open_interest": 2228.0, "volume": 49.0, "delta": 0.6572, "gamma": 0.0051, "vega": 0.6202, "theta": -0.1584, "rho": 0.4496, "theo": 39.3716, "change": -9.865, "open": 44.0, "high": 44.0, "low": 39.67, "tick": "up", "last_trade_price": 39.71, "last_trade_time": "2026-09-28T15:22:47", "percent_change": -19.8991, "prev_day_close": 49.5750007629394}, {"option": "TSLA261218P00340000", "bid": 18.25, "bid_size": 12.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.4213, "open_interest": 7717.0, "volume": 139.0, "delta": -0.3482, "gamma": 0.0052, "vega": 0.622, "theta": -0.1638, "rho": -0.2743, "theo": 18.491, "change": 3.92, "open": 14.95, "high": 18.42, "low": 14.95, "tick": "no_change", "last_trade_price": 18.42, "last_trade_time": "2026-09-28T15:50:39", "percent_change": 27.0345, "prev_day_close": 14.5}, {"option": "TSLA261218C00345000", "bid": 36.2, "bid_size": 35.0, "ask": 37.0, "ask_size": 50.0, "iv": 0.4236, "open_interest": 664.0, "volume": 36.0, "delta": 0.6302, "gamma": 0.0053, "vega": 0.6366, "theta": -0.1628, "rho": 0.434, "theo": 36.5234, "change": -9.75, "open": 38.75, "high": 39.95, "low": 36.6, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-09-28T15:35:21", "percent_change": -21.0356, "prev_day_close": 46.3500003814697}, {"option": "TSLA261218P00345000", "bid": 20.35, "bid_size": 61.0, "ask": 20.7, "ask_size": 10.0, "iv": 0.4206, "open_interest": 1196.0, "volume": 53.0, "delta": -0.3761, "gamma": 0.0054, "vega": 0.6384, "theta": -0.1681, "rho": -0.2932, "theo": 20.6386, "change": 4.205, "open": 18.05, "high": 20.43, "low": 17.9, "tick": "up", "last_trade_price": 20.43, "last_trade_time": "2026-09-28T15:38:14", "percent_change": 25.9168, "prev_day_close": 16.2250003814697}, {"option": "TSLA261218C00350000", "bid": 33.4, "bid_size": 30.0, "ask": 34.1, "ask_size": 59.0, "iv": 0.4207, "open_interest": 6863.0, "volume": 286.0, "delta": 0.6028, "gamma": 0.0054, "vega": 0.6502, "theta": -0.1664, "rho": 0.4174, "theo": 33.8255, "change": -9.465, "open": 40.8, "high": 40.8, "low": 33.83, "tick": "up", "last_trade_price": 33.86, "last_trade_time": "2026-09-28T15:57:46", "percent_change": -21.8465, "prev_day_close": 43.3250007629394}, {"option": "TSLA261218P00350000", "bid": 22.65, "bid_size": 29.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.4204, "open_interest": 12198.0, "volume": 172.0, "delta": -0.4042, "gamma": 0.0055, "vega": 0.651, "theta": -0.1716, "rho": -0.3122, "theo": 22.9248, "change": 4.725, "open": 19.0, "high": 23.0, "low": 19.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-09-28T15:59:20", "percent_change": 26.1411, "prev_day_close": 18.0750007629395}, {"option": "TSLA261218C00355000", "bid": 30.8, "bid_size": 43.0, "ask": 31.65, "ask_size": 58.0, "iv": 0.4234, "open_interest": 717.0, "volume": 66.0, "delta": 0.5749, "gamma": 0.0055, "vega": 0.6605, "theta": -0.1693, "rho": 0.4004, "theo": 31.2511, "change": -8.87, "open": 36.8, "high": 36.8, "low": 31.0, "tick": "down", "last_trade_price": 31.48, "last_trade_time": "2026-09-28T15:56:12", "percent_change": -21.9827, "prev_day_close": 40.3500003814697}, {"option": "TSLA261218P00355000", "bid": 25.1, "bid_size": 75.0, "ask": 25.45, "ask_size": 5.0, "iv": 0.4202, "open_interest": 1106.0, "volume": 77.0, "delta": -0.4324, "gamma": 0.0056, "vega": 0.6605, "theta": -0.1744, "rho": -0.3304, "theo": 25.3614, "change": 5.1, "open": 23.3, "high": 25.2, "low": 22.92, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-09-28T15:58:00", "percent_change": 25.3731, "prev_day_close": 20.1000003814697}, {"option": "TSLA261218C00360000", "bid": 28.5, "bid_size": 76.0, "ask": 29.15, "ask_size": 69.0, "iv": 0.4209, "open_interest": 3068.0, "volume": 693.0, "delta": 0.5473, "gamma": 0.0056, "vega": 0.6676, "theta": -0.1713, "rho": 0.3831, "theo": 28.856, "change": -8.695, "open": 33.65, "high": 33.65, "low": 28.8, "tick": "down", "last_trade_price": 28.83, "last_trade_time": "2026-09-28T15:59:29", "percent_change": -23.1712, "prev_day_close": 37.5249996185303}, {"option": "TSLA261218P00360000", "bid": 27.7, "bid_size": 57.0, "ask": 28.15, "ask_size": 32.0, "iv": 0.4208, "open_interest": 5234.0, "volume": 378.0, "delta": -0.4608, "gamma": 0.0057, "vega": 0.6666, "theta": -0.1762, "rho": -0.3483, "theo": 27.9583, "change": 5.64, "open": 23.55, "high": 28.11, "low": 23.25, "tick": "down", "last_trade_price": 27.94, "last_trade_time": "2026-09-28T15:59:32", "percent_change": 25.2915, "prev_day_close": 22.3000001907349}, {"option": "TSLA261218C00365000", "bid": 26.3, "bid_size": 71.0, "ask": 26.9, "ask_size": 71.0, "iv": 0.4208, "open_interest": 1456.0, "volume": 262.0, "delta": 0.5202, "gamma": 0.0056, "vega": 0.6715, "theta": -0.1725, "rho": 0.3656, "theo": 26.6363, "change": -7.95, "open": 33.05, "high": 33.2, "low": 26.5, "tick": "up", "last_trade_price": 26.95, "last_trade_time": "2026-09-28T15:58:25", "percent_change": -22.7794, "prev_day_close": 34.9000015258789}, {"option": "TSLA261218P00365000", "bid": 30.4, "bid_size": 51.0, "ask": 30.8, "ask_size": 3.0, "iv": 0.4198, "open_interest": 1484.0, "volume": 146.0, "delta": -0.489, "gamma": 0.0058, "vega": 0.6695, "theta": -0.1774, "rho": -0.3676, "theo": 30.7036, "change": 5.66, "open": 27.87, "high": 30.26, "low": 27.85, "tick": "no_change", "last_trade_price": 30.26, "last_trade_time": "2026-09-28T15:27:16", "percent_change": 23.0081, "prev_day_close": 24.6000003814697}, {"option": "TSLA261218C00370000", "bid": 24.35, "bid_size": 10.0, "ask": 24.7, "ask_size": 40.0, "iv": 0.4217, "open_interest": 3750.0, "volume": 224.0, "delta": 0.4928, "gamma": 0.0056, "vega": 0.6722, "theta": -0.1729, "rho": 0.3481, "theo": 24.511, "change": -7.925, "open": 30.65, "high": 30.65, "low": 24.5, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-09-28T15:50:44", "percent_change": -24.441, "prev_day_close": 32.4249992370606}, {"option": "TSLA261218P00370000", "bid": 33.3, "bid_size": 51.0, "ask": 33.75, "ask_size": 11.0, "iv": 0.4203, "open_interest": 3902.0, "volume": 162.0, "delta": -0.517, "gamma": 0.0058, "vega": 0.6682, "theta": -0.1777, "rho": -0.382, "theo": 33.5997, "change": 6.64, "open": 29.0, "high": 33.69, "low": 28.6, "tick": "up", "last_trade_price": 33.69, "last_trade_time": "2026-09-28T15:52:55", "percent_change": 24.5471, "prev_day_close": 27.0500001907349}, {"option": "TSLA261218C00375000", "bid": 22.4, "bid_size": 1.0, "ask": 22.75, "ask_size": 21.0, "iv": 0.4221, "open_interest": 1787.0, "volume": 262.0, "delta": 0.4661, "gamma": 0.0056, "vega": 0.6698, "theta": -0.1726, "rho": 0.3304, "theo": 22.5526, "change": -7.325, "open": 26.95, "high": 26.95, "low": 22.65, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-09-28T15:58:21", "percent_change": -24.3963, "prev_day_close": 30.0250005722046}, {"option": "TSLA261218P00375000", "bid": 36.3, "bid_size": 68.0, "ask": 36.8, "ask_size": 3.0, "iv": 0.4204, "open_interest": 1935.0, "volume": 33.0, "delta": -0.5446, "gamma": 0.0058, "vega": 0.6647, "theta": -0.1773, "rho": -0.3967, "theo": 36.6442, "change": 6.55, "open": 34.0, "high": 36.31, "low": 33.55, "tick": "down", "last_trade_price": 36.25, "last_trade_time": "2026-09-28T15:29:02", "percent_change": 22.0539, "prev_day_close": 29.6999998092651}, {"option": "TSLA261218C00380000", "bid": 20.5, "bid_size": 63.0, "ask": 20.85, "ask_size": 82.0, "iv": 0.4207, "open_interest": 7501.0, "volume": 255.0, "delta": 0.4403, "gamma": 0.0055, "vega": 0.6648, "theta": -0.1716, "rho": 0.3133, "theo": 20.7535, "change": -7.045, "open": 26.5, "high": 26.5, "low": 20.72, "tick": "down", "last_trade_price": 20.73, "last_trade_time": "2026-09-28T15:59:53", "percent_change": -25.3645, "prev_day_close": 27.7750005722046}, {"option": "TSLA261218P00380000", "bid": 39.45, "bid_size": 52.0, "ask": 40.0, "ask_size": 7.0, "iv": 0.4207, "open_interest": 5621.0, "volume": 295.0, "delta": -0.5716, "gamma": 0.0057, "vega": 0.6585, "theta": -0.1763, "rho": -0.4112, "theo": 39.8247, "change": 7.425, "open": 33.9, "high": 40.0, "low": 33.9, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-09-28T15:53:42", "percent_change": 22.7936, "prev_day_close": 32.5749988555908}, {"option": "TSLA261218C00385000", "bid": 18.9, "bid_size": 3.0, "ask": 19.25, "ask_size": 105.0, "iv": 0.4234, "open_interest": 1320.0, "volume": 277.0, "delta": 0.4147, "gamma": 0.0054, "vega": 0.657, "theta": -0.1698, "rho": 0.2962, "theo": 19.042, "change": -6.375, "open": 24.78, "high": 24.78, "low": 19.15, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-09-28T15:50:43", "percent_change": -24.7813, "prev_day_close": 25.7249994277954}, {"option": "TSLA261218P00385000", "bid": 42.65, "bid_size": 37.0, "ask": 43.35, "ask_size": 1.0, "iv": 0.4237, "open_interest": 830.0, "volume": 50.0, "delta": -0.598, "gamma": 0.0057, "vega": 0.6478, "theta": -0.1745, "rho": -0.4233, "theo": 43.1462, "change": 7.7, "open": 37.68, "high": 43.2, "low": 37.68, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-09-28T15:59:40", "percent_change": 21.6901, "prev_day_close": 35.5}, {"option": "TSLA261218C00390000", "bid": 17.3, "bid_size": 10.0, "ask": 17.7, "ask_size": 90.0, "iv": 0.4237, "open_interest": 3011.0, "volume": 285.0, "delta": 0.3904, "gamma": 0.0054, "vega": 0.647, "theta": -0.1676, "rho": 0.2795, "theo": 17.4955, "change": -6.22, "open": 22.87, "high": 22.87, "low": 17.52, "tick": "down", "last_trade_price": 17.53, "last_trade_time": "2026-09-28T15:59:53", "percent_change": -26.1895, "prev_day_close": 23.75}, {"option": "TSLA261218P00390000", "bid": 46.25, "bid_size": 61.0, "ask": 46.95, "ask_size": 39.0, "iv": 0.4242, "open_interest": 5928.0, "volume": 45.0, "delta": -0.6233, "gamma": 0.0056, "vega": 0.6362, "theta": -0.1722, "rho": -0.4343, "theo": 46.5637, "change": 8.1, "open": 39.95, "high": 46.65, "low": 39.95, "tick": "up", "last_trade_price": 46.65, "last_trade_time": "2026-09-28T15:59:40", "percent_change": 21.0117, "prev_day_close": 38.5499992370606}, {"option": "TSLA261218C00395000", "bid": 15.8, "bid_size": 12.0, "ask": 16.25, "ask_size": 51.0, "iv": 0.4241, "open_interest": 1482.0, "volume": 64.0, "delta": 0.3667, "gamma": 0.0052, "vega": 0.6348, "theta": -0.1647, "rho": 0.2634, "theo": 16.0481, "change": -5.65, "open": 19.5, "high": 19.7, "low": 16.24, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-09-28T15:20:41", "percent_change": -25.7403, "prev_day_close": 21.9499998092651}, {"option": "TSLA261218P00395000", "bid": 49.7, "bid_size": 34.0, "ask": 50.45, "ask_size": 5.0, "iv": 0.4236, "open_interest": 963.0, "volume": 50.0, "delta": -0.648, "gamma": 0.0055, "vega": 0.6213, "theta": -0.1694, "rho": -0.4409, "theo": 50.1303, "change": 6.3, "open": 47.8, "high": 48.05, "low": 47.75, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-09-28T10:42:16", "percent_change": 15.1079, "prev_day_close": 41.7000007629394}, {"option": "TSLA261218C00400000", "bid": 14.55, "bid_size": 15.0, "ask": 14.9, "ask_size": 161.0, "iv": 0.4254, "open_interest": 12538.0, "volume": 1295.0, "delta": 0.3441, "gamma": 0.0051, "vega": 0.6211, "theta": -0.1614, "rho": 0.248, "theo": 14.7246, "change": -5.405, "open": 18.85, "high": 18.85, "low": 14.55, "tick": "up", "last_trade_price": 14.82, "last_trade_time": "2026-09-28T15:59:19", "percent_change": -26.7244, "prev_day_close": 20.2250003814697}, {"option": "TSLA261218P00400000", "bid": 53.4, "bid_size": 45.0, "ask": 54.35, "ask_size": 35.0, "iv": 0.4264, "open_interest": 6736.0, "volume": 241.0, "delta": -0.6719, "gamma": 0.0054, "vega": 0.604, "theta": -0.166, "rho": -0.448, "theo": 53.8193, "change": 8.695, "open": 48.75, "high": 53.77, "low": 48.75, "tick": "no_change", "last_trade_price": 53.77, "last_trade_time": "2026-09-28T15:13:42", "percent_change": 19.2901, "prev_day_close": 45.0750007629394}, {"option": "TSLA261218C00405000", "bid": 13.3, "bid_size": 12.0, "ask": 13.65, "ask_size": 37.0, "iv": 0.4267, "open_interest": 1093.0, "volume": 119.0, "delta": 0.3219, "gamma": 0.005, "vega": 0.6047, "theta": -0.1576, "rho": 0.2322, "theo": 13.4647, "change": -5.045, "open": 16.9, "high": 16.9, "low": 13.63, "tick": "down", "last_trade_price": 13.63, "last_trade_time": "2026-09-28T15:56:12", "percent_change": -27.0147, "prev_day_close": 18.6749992370605}, {"option": "TSLA261218P00405000", "bid": 56.8, "bid_size": 6.0, "ask": 58.6, "ask_size": 10.0, "iv": 0.4279, "open_interest": 452.0, "volume": 1.0, "delta": -0.6948, "gamma": 0.0052, "vega": 0.5863, "theta": -0.1622, "rho": -0.4567, "theo": 57.6144, "change": 9.0, "open": 57.55, "high": 57.55, "low": 57.55, "tick": "up", "last_trade_price": 57.55, "last_trade_time": "2026-09-28T15:13:42", "percent_change": 18.5376, "prev_day_close": 48.5500011444092}, {"option": "TSLA261218C00410000", "bid": 12.2, "bid_size": 10.0, "ask": 12.5, "ask_size": 44.0, "iv": 0.4277, "open_interest": 3442.0, "volume": 198.0, "delta": 0.3014, "gamma": 0.0048, "vega": 0.588, "theta": -0.1535, "rho": 0.218, "theo": 12.3472, "change": -4.725, "open": 15.51, "high": 15.51, "low": 12.35, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-09-28T15:57:12", "percent_change": -27.5109, "prev_day_close": 17.1749992370605}, {"option": "TSLA261218P00410000", "bid": 60.95, "bid_size": 54.0, "ask": 61.9, "ask_size": 2.0, "iv": 0.4261, "open_interest": 3971.0, "volume": 12.0, "delta": -0.7167, "gamma": 0.0051, "vega": 0.5654, "theta": -0.1581, "rho": -0.455, "theo": 61.5098, "change": 9.275, "open": 56.4, "high": 61.5, "low": 56.4, "tick": "down", "last_trade_price": 61.35, "last_trade_time": "2026-09-28T15:57:02", "percent_change": 17.8108, "prev_day_close": 52.0750007629394}, {"option": "TSLA261218C00415000", "bid": 11.1, "bid_size": 12.0, "ask": 11.5, "ask_size": 87.0, "iv": 0.429, "open_interest": 889.0, "volume": 72.0, "delta": 0.2814, "gamma": 0.0046, "vega": 0.5698, "theta": -0.1491, "rho": 0.2041, "theo": 11.2928, "change": -4.505, "open": 14.65, "high": 14.65, "low": 11.32, "tick": "down", "last_trade_price": 11.32, "last_trade_time": "2026-09-28T15:52:51", "percent_change": -28.4676, "prev_day_close": 15.8249998092651}, {"option": "TSLA261218P00415000", "bid": 64.25, "bid_size": 47.0, "ask": 66.55, "ask_size": 39.0, "iv": 0.4269, "open_interest": 399.0, "volume": 7.0, "delta": -0.7376, "gamma": 0.005, "vega": 0.5434, "theta": -0.1536, "rho": -0.4584, "theo": 65.5074, "change": 9.325, "open": 60.0, "high": 65.0, "low": 60.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-09-28T15:01:15", "percent_change": 16.749, "prev_day_close": 55.6749992370606}, {"option": "TSLA261218C00420000", "bid": 10.2, "bid_size": 8.0, "ask": 10.5, "ask_size": 92.0, "iv": 0.4301, "open_interest": 5887.0, "volume": 564.0, "delta": 0.2629, "gamma": 0.0045, "vega": 0.5509, "theta": -0.1445, "rho": 0.1909, "theo": 10.3506, "change": -4.175, "open": 12.7, "high": 13.1, "low": 10.34, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-28T15:57:40", "percent_change": -28.6449, "prev_day_close": 14.5749998092651}, {"option": "TSLA261218P00420000", "bid": 69.1, "bid_size": 19.0, "ask": 70.05, "ask_size": 1.0, "iv": 0.4298, "open_interest": 2284.0, "volume": 11.0, "delta": -0.7575, "gamma": 0.0048, "vega": 0.5215, "theta": -0.149, "rho": -0.4593, "theo": 69.5922, "change": 10.085, "open": 66.65, "high": 69.61, "low": 66.65, "tick": "up", "last_trade_price": 69.61, "last_trade_time": "2026-09-28T15:13:33", "percent_change": 16.9425, "prev_day_close": 59.5249996185303}, {"option": "TSLA261218C00425000", "bid": 9.35, "bid_size": 11.0, "ask": 9.65, "ask_size": 68.0, "iv": 0.4322, "open_interest": 1401.0, "volume": 174.0, "delta": 0.2451, "gamma": 0.0043, "vega": 0.531, "theta": -0.1396, "rho": 0.1782, "theo": 9.4649, "change": -3.685, "open": 11.4, "high": 11.4, "low": 9.5, "tick": "no_change", "last_trade_price": 9.69, "last_trade_time": "2026-09-28T15:46:45", "percent_change": -27.5514, "prev_day_close": 13.375}, {"option": "TSLA261218P00425000", "bid": 73.2, "bid_size": 20.0, "ask": 74.2, "ask_size": 2.0, "iv": 0.4298, "open_interest": 528.0, "volume": 26.0, "delta": -0.7764, "gamma": 0.0046, "vega": 0.4988, "theta": -0.1442, "rho": -0.4512, "theo": 73.7583, "change": 10.55, "open": 71.5, "high": 73.75, "low": 71.5, "tick": "up", "last_trade_price": 73.75, "last_trade_time": "2026-09-28T15:13:33", "percent_change": 16.693, "prev_day_close": 63.1999988555908}, {"option": "TSLA261218C00430000", "bid": 8.55, "bid_size": 11.0, "ask": 8.75, "ask_size": 45.0, "iv": 0.4327, "open_interest": 4049.0, "volume": 292.0, "delta": 0.2284, "gamma": 0.0041, "vega": 0.5113, "theta": -0.1347, "rho": 0.1665, "theo": 8.6651, "change": -3.625, "open": 11.06, "high": 11.49, "low": 8.65, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-28T15:59:41", "percent_change": -29.4118, "prev_day_close": 12.3249998092651}, {"option": "TSLA261218P00430000", "bid": 76.75, "bid_size": 64.0, "ask": 79.0, "ask_size": 49.0, "iv": 0.4301, "open_interest": 6839.0, "volume": 2.0, "delta": -0.7943, "gamma": 0.0045, "vega": 0.4721, "theta": -0.1392, "rho": -0.4517, "theo": 78.0094, "change": 7.98, "open": 75.2, "high": 75.2, "low": 75.18, "tick": "down", "last_trade_price": 75.18, "last_trade_time": "2026-09-28T11:10:25", "percent_change": 11.875, "prev_day_close": 67.2000007629394}, {"option": "TSLA261218C00435000", "bid": 7.8, "bid_size": 33.0, "ask": 8.05, "ask_size": 52.0, "iv": 0.4344, "open_interest": 5664.0, "volume": 66.0, "delta": 0.2128, "gamma": 0.004, "vega": 0.491, "theta": -0.1297, "rho": 0.1552, "theo": 7.9344, "change": -3.425, "open": 9.26, "high": 9.35, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-28T15:53:02", "percent_change": -30.2428, "prev_day_close": 11.3249998092651}, {"option": "TSLA261218P00435000", "bid": 81.05, "bid_size": 95.0, "ask": 83.3, "ask_size": 63.0, "iv": 0.431, "open_interest": 376.0, "volume": 1.0, "delta": -0.8112, "gamma": 0.0043, "vega": 0.4488, "theta": -0.1342, "rho": -0.4444, "theo": 82.3308, "change": 8.075, "open": 79.2, "high": 79.2, "low": 79.2, "tick": "up", "last_trade_price": 79.2, "last_trade_time": "2026-09-28T10:12:20", "percent_change": 11.3533, "prev_day_close": 71.125}, {"option": "TSLA261218C00440000", "bid": 7.15, "bid_size": 31.0, "ask": 7.45, "ask_size": 107.0, "iv": 0.4369, "open_interest": 5524.0, "volume": 185.0, "delta": 0.1981, "gamma": 0.0038, "vega": 0.4706, "theta": -0.1248, "rho": 0.1446, "theo": 7.2684, "change": -3.05, "open": 9.78, "high": 9.78, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-09-28T15:58:41", "percent_change": -29.3269, "prev_day_close": 10.4000000953674}, {"option": "TSLA261218P00440000", "bid": 85.45, "bid_size": 8.0, "ask": 87.7, "ask_size": 6.0, "iv": 0.4328, "open_interest": 3603.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0041, "vega": 0.4255, "theta": -0.1291, "rho": -0.4402, "theo": 86.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-09-25T13:47:51", "percent_change": 0.0, "prev_day_close": 75.4749984741211}, {"option": "TSLA261218C00445000", "bid": 6.55, "bid_size": 14.0, "ask": 6.8, "ask_size": 70.0, "iv": 0.438, "open_interest": 2627.0, "volume": 46.0, "delta": 0.1846, "gamma": 0.0036, "vega": 0.4511, "theta": -0.1198, "rho": 0.135, "theo": 6.6696, "change": -2.875, "open": 8.6, "high": 8.6, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-28T15:57:41", "percent_change": -30.0261, "prev_day_close": 9.57499980926514}, {"option": "TSLA261218P00445000", "bid": 89.9, "bid_size": 14.0, "ask": 92.1, "ask_size": 1.0, "iv": 0.4335, "open_interest": 233.0, "volume": 0.0, "delta": -0.842, "gamma": 0.004, "vega": 0.3972, "theta": -0.124, "rho": -0.4237, "theo": 91.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.15, "last_trade_time": "2026-09-25T09:43:07", "percent_change": 0.0, "prev_day_close": 79.8499984741211}, {"option": "TSLA261218C00450000", "bid": 6.0, "bid_size": 30.0, "ask": 6.25, "ask_size": 60.0, "iv": 0.4401, "open_interest": 9866.0, "volume": 543.0, "delta": 0.1716, "gamma": 0.0034, "vega": 0.4312, "theta": -0.1149, "rho": 0.1256, "theo": 6.109, "change": -2.525, "open": 7.96, "high": 7.96, "low": 6.05, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-28T15:58:39", "percent_change": -28.6119, "prev_day_close": 8.82499980926514}, {"option": "TSLA261218P00450000", "bid": 94.45, "bid_size": 71.0, "ask": 96.6, "ask_size": 38.0, "iv": 0.4354, "open_interest": 2495.0, "volume": 1.0, "delta": -0.856, "gamma": 0.0038, "vega": 0.3748, "theta": -0.119, "rho": -0.4157, "theo": 95.6826, "change": 7.975, "open": 92.15, "high": 92.15, "low": 92.15, "tick": "up", "last_trade_price": 92.15, "last_trade_time": "2026-09-28T10:15:41", "percent_change": 9.47431, "prev_day_close": 84.1749992370606}, {"option": "TSLA261218C00455000", "bid": 5.5, "bid_size": 24.0, "ask": 5.75, "ask_size": 109.0, "iv": 0.4419, "open_interest": 980.0, "volume": 33.0, "delta": 0.1599, "gamma": 0.0032, "vega": 0.4118, "theta": -0.1101, "rho": 0.117, "theo": 5.6141, "change": -2.49, "open": 7.15, "high": 7.15, "low": 5.61, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-09-28T15:52:52", "percent_change": -30.7407, "prev_day_close": 8.09999990463257}, {"option": "TSLA261218P00455000", "bid": 98.95, "bid_size": 1.0, "ask": 101.15, "ask_size": 11.0, "iv": 0.4359, "open_interest": 80.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0036, "vega": 0.3507, "theta": -0.114, "rho": -0.4061, "theo": 100.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.09, "last_trade_time": "2026-09-24T15:26:29", "percent_change": 0.0, "prev_day_close": 87.7249984741211}, {"option": "TSLA261218C00460000", "bid": 5.05, "bid_size": 24.0, "ask": 5.25, "ask_size": 95.0, "iv": 0.4435, "open_interest": 5076.0, "volume": 244.0, "delta": 0.1488, "gamma": 0.0031, "vega": 0.3929, "theta": -0.1054, "rho": 0.109, "theo": 5.1584, "change": -2.325, "open": 6.45, "high": 6.45, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-09-28T15:50:59", "percent_change": -31.1037, "prev_day_close": 7.47499990463257}, {"option": "TSLA261218P00460000", "bid": 102.2, "bid_size": 99.0, "ask": 107.2, "ask_size": 67.0, "iv": 0.4387, "open_interest": 1765.0, "volume": 1.0, "delta": -0.8813, "gamma": 0.0035, "vega": 0.3282, "theta": -0.1088, "rho": -0.3866, "theo": 104.8565, "change": 8.04, "open": 100.79, "high": 100.79, "low": 100.79, "tick": "up", "last_trade_price": 100.79, "last_trade_time": "2026-09-28T12:26:19", "percent_change": 8.66846, "prev_day_close": 92.75}, {"option": "TSLA261218C00465000", "bid": 4.65, "bid_size": 8.0, "ask": 4.9, "ask_size": 122.0, "iv": 0.4468, "open_interest": 756.0, "volume": 354.0, "delta": 0.1385, "gamma": 0.0029, "vega": 0.3746, "theta": -0.1008, "rho": 0.1016, "theo": 4.7391, "change": -1.975, "open": 5.5, "high": 5.5, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-28T15:16:18", "percent_change": -28.7273, "prev_day_close": 6.875}, {"option": "TSLA261218P00465000", "bid": 106.8, "bid_size": 12.0, "ask": 111.85, "ask_size": 9.0, "iv": 0.4391, "open_interest": 131.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0033, "vega": 0.2992, "theta": -0.1049, "rho": -0.3665, "theo": 109.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.08, "last_trade_time": "2026-09-23T11:34:55", "percent_change": 0.0, "prev_day_close": 96.9249992370606}, {"option": "TSLA261218C00470000", "bid": 4.25, "bid_size": 24.0, "ask": 4.5, "ask_size": 77.0, "iv": 0.4482, "open_interest": 4091.0, "volume": 145.0, "delta": 0.1291, "gamma": 0.0028, "vega": 0.3572, "theta": -0.0965, "rho": 0.0948, "theo": 4.3699, "change": -1.945, "open": 5.6, "high": 5.6, "low": 4.38, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-09-28T15:52:30", "percent_change": -30.751, "prev_day_close": 6.32499980926514}, {"option": "TSLA261218P00470000", "bid": 112.6, "bid_size": 12.0, "ask": 115.6, "ask_size": 23.0, "iv": 0.4436, "open_interest": 1831.0, "volume": 13.0, "delta": -0.9036, "gamma": 0.0032, "vega": 0.2794, "theta": -0.101, "rho": -0.3544, "theo": 114.2189, "change": 11.715, "open": 105.4, "high": 113.64, "low": 105.4, "tick": "up", "last_trade_price": 113.64, "last_trade_time": "2026-09-28T15:38:18", "percent_change": 11.4937, "prev_day_close": 101.925003051758}, {"option": "TSLA261218C00475000", "bid": 3.95, "bid_size": 11.0, "ask": 4.15, "ask_size": 71.0, "iv": 0.4512, "open_interest": 580.0, "volume": 32.0, "delta": 0.1203, "gamma": 0.0026, "vega": 0.3398, "theta": -0.0922, "rho": 0.0882, "theo": 4.0258, "change": -1.755, "open": 4.91, "high": 4.91, "low": 4.07, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-09-28T15:02:52", "percent_change": -30.1288, "prev_day_close": 5.82500004768372}, {"option": "TSLA261218P00475000", "bid": 116.15, "bid_size": 1.0, "ask": 121.7, "ask_size": 5.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0031, "vega": 0.2579, "theta": -0.0966, "rho": -0.343, "theo": 118.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.525001525879}, {"option": "TSLA261218C00480000", "bid": 3.6, "bid_size": 24.0, "ask": 3.85, "ask_size": 93.0, "iv": 0.453, "open_interest": 5280.0, "volume": 140.0, "delta": 0.1123, "gamma": 0.0025, "vega": 0.3238, "theta": -0.0883, "rho": 0.0824, "theo": 3.7237, "change": -1.575, "open": 4.9, "high": 4.9, "low": 3.78, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-28T15:45:19", "percent_change": -29.3023, "prev_day_close": 5.375}, {"option": "TSLA261218P00480000", "bid": 120.9, "bid_size": 10.0, "ask": 126.5, "ask_size": 9.0, "iv": 0.452, "open_interest": 3185.0, "volume": 1.0, "delta": -0.9228, "gamma": 0.003, "vega": 0.2394, "theta": -0.092, "rho": -0.3299, "theo": 123.7218, "change": 12.005, "open": 123.23, "high": 123.23, "low": 123.23, "tick": "up", "last_trade_price": 123.23, "last_trade_time": "2026-09-28T15:45:33", "percent_change": 10.7934, "prev_day_close": 111.225002288818}, {"option": "TSLA261218C00485000", "bid": 3.35, "bid_size": 11.0, "ask": 3.55, "ask_size": 59.0, "iv": 0.4559, "open_interest": 52.0, "volume": 36.0, "delta": 0.1048, "gamma": 0.0024, "vega": 0.3083, "theta": -0.0844, "rho": 0.077, "theo": 3.4418, "change": -1.225, "open": 3.95, "high": 3.95, "low": 3.65, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-09-28T12:21:23", "percent_change": -24.6231, "prev_day_close": 4.97499990463257}, {"option": "TSLA261218P00485000", "bid": 125.65, "bid_size": 1.0, "ask": 131.35, "ask_size": 1.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0028, "vega": 0.212, "theta": -0.0878, "rho": -0.2872, "theo": 128.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.950000762939}, {"option": "TSLA261218C00490000", "bid": 3.15, "bid_size": 11.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.4595, "open_interest": 2040.0, "volume": 194.0, "delta": 0.0979, "gamma": 0.0022, "vega": 0.2937, "theta": -0.0807, "rho": 0.072, "theo": 3.1905, "change": -1.4, "open": 4.15, "high": 4.15, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-28T15:56:44", "percent_change": -30.4348, "prev_day_close": 4.59999990463257}, {"option": "TSLA261218P00490000", "bid": 130.45, "bid_size": 12.0, "ask": 136.2, "ask_size": 5.0, "iv": 0.4564, "open_interest": 511.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0027, "vega": 0.1901, "theta": -0.0838, "rho": -0.2718, "theo": 133.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.19, "last_trade_time": "2026-09-24T11:24:08", "percent_change": 0.0, "prev_day_close": 119.424999237061}, {"option": "TSLA261218C00495000", "bid": 2.88, "bid_size": 12.0, "ask": 3.05, "ask_size": 120.0, "iv": 0.4612, "open_interest": 55.0, "volume": 42.0, "delta": 0.0916, "gamma": 0.0021, "vega": 0.2797, "theta": -0.0773, "rho": 0.0673, "theo": 2.963, "change": -1.04, "open": 3.23, "high": 3.24, "low": 3.15, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-09-28T13:09:39", "percent_change": -24.4706, "prev_day_close": 4.25}, {"option": "TSLA261218P00495000", "bid": 135.3, "bid_size": 5.0, "ask": 141.05, "ask_size": 5.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0026, "vega": 0.1726, "theta": -0.0815, "rho": -0.254, "theo": 138.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.399997711182}, {"option": "TSLA261218C00500000", "bid": 2.7, "bid_size": 32.0, "ask": 2.79, "ask_size": 10.0, "iv": 0.4636, "open_interest": 20223.0, "volume": 1049.0, "delta": 0.0859, "gamma": 0.002, "vega": 0.2664, "theta": -0.074, "rho": 0.063, "theo": 2.7573, "change": -1.21, "open": 3.9, "high": 3.9, "low": 2.7, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-09-28T15:59:20", "percent_change": -30.6329, "prev_day_close": 3.95000004768372}, {"option": "TSLA261218P00500000", "bid": 140.9, "bid_size": 94.0, "ask": 144.55, "ask_size": 62.0, "iv": 0.4296, "open_interest": 5476.0, "volume": 1.0, "delta": -0.9533, "gamma": 0.0024, "vega": 0.1578, "theta": -0.0789, "rho": -0.246, "theo": 143.0885, "change": 9.8, "open": 140.15, "high": 140.15, "low": 140.15, "tick": "up", "last_trade_price": 140.15, "last_trade_time": "2026-09-28T10:50:36", "percent_change": 7.51822, "prev_day_close": 130.349998474121}, {"option": "TSLA261218C00505000", "bid": 2.45, "bid_size": 5.0, "ask": 2.64, "ask_size": 86.0, "iv": 0.466, "open_interest": 21.0, "volume": 18.0, "delta": 0.0806, "gamma": 0.0019, "vega": 0.2542, "theta": -0.071, "rho": 0.0592, "theo": 2.5737, "change": -1.065, "open": 3.25, "high": 3.25, "low": 2.61, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-09-28T15:15:30", "percent_change": -28.9796, "prev_day_close": 3.67499995231628}, {"option": "TSLA261218P00505000", "bid": 145.05, "bid_size": 5.0, "ask": 150.85, "ask_size": 5.0, "iv": 0.4645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0023, "vega": 0.14, "theta": -0.0805, "rho": -0.2114, "theo": 147.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.274993896484}, {"option": "TSLA261218C00510000", "bid": 2.34, "bid_size": 1.0, "ask": 2.43, "ask_size": 22.0, "iv": 0.4694, "open_interest": 3661.0, "volume": 44.0, "delta": 0.0758, "gamma": 0.0018, "vega": 0.2429, "theta": -0.0682, "rho": 0.0557, "theo": 2.4079, "change": -1.02, "open": 3.0, "high": 3.0, "low": 2.36, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-09-28T15:59:57", "percent_change": -30.0, "prev_day_close": 3.39999997615814}, {"option": "TSLA261218P00510000", "bid": 149.95, "bid_size": 66.0, "ask": 155.8, "ask_size": 65.0, "iv": 0.4677, "open_interest": 520.0, "volume": 1.0, "delta": -0.9659, "gamma": 0.0022, "vega": 0.1174, "theta": -0.0804, "rho": -0.1654, "theo": 152.8997, "change": 10.825, "open": 149.35, "high": 149.35, "low": 149.35, "tick": "up", "last_trade_price": 149.35, "last_trade_time": "2026-09-28T10:11:29", "percent_change": 7.81447, "prev_day_close": 138.525001525879}, {"option": "TSLA261218C00515000", "bid": 2.16, "bid_size": 9.0, "ask": 2.27, "ask_size": 6.0, "iv": 0.4717, "open_interest": 7.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0017, "vega": 0.232, "theta": -0.0655, "rho": 0.0524, "theo": 2.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-09-25T15:33:16", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "TSLA261218P00515000", "bid": 154.85, "bid_size": 1.0, "ask": 160.75, "ask_size": 1.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0021, "vega": 0.0966, "theta": -0.0762, "rho": -0.1578, "theo": 157.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.299995422363}, {"option": "TSLA261218C00520000", "bid": 2.01, "bid_size": 19.0, "ask": 2.16, "ask_size": 71.0, "iv": 0.4754, "open_interest": 2587.0, "volume": 85.0, "delta": 0.0672, "gamma": 0.0016, "vega": 0.2215, "theta": -0.0629, "rho": 0.0493, "theo": 2.1131, "change": -0.87, "open": 2.68, "high": 2.68, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-09-28T15:59:57", "percent_change": -29.4915, "prev_day_close": 2.95000004768372}, {"option": "TSLA261218P00520000", "bid": 159.75, "bid_size": 16.0, "ask": 165.7, "ask_size": 14.0, "iv": 0.4698, "open_interest": 548.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.002, "vega": 0.0871, "theta": -0.0704, "rho": -0.1345, "theo": 162.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.7, "last_trade_time": "2026-09-23T10:08:22", "percent_change": 0.0, "prev_day_close": 148.275001525879}, {"option": "TSLA261218C00525000", "bid": 1.87, "bid_size": 5.0, "ask": 2.03, "ask_size": 74.0, "iv": 0.4786, "open_interest": 132.0, "volume": 3.0, "delta": 0.0633, "gamma": 0.0015, "vega": 0.2113, "theta": -0.0604, "rho": 0.0464, "theo": 1.9823, "change": -0.63, "open": 2.1, "high": 2.15, "low": 2.1, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-09-28T14:04:11", "percent_change": -22.8261, "prev_day_close": 2.75999999046326}, {"option": "TSLA261218P00525000", "bid": 164.7, "bid_size": 1.0, "ask": 170.65, "ask_size": 1.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0019, "vega": 0.0753, "theta": -0.0628, "rho": -0.1309, "theo": 167.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "TSLA261218C00530000", "bid": 1.81, "bid_size": 3.0, "ask": 1.96, "ask_size": 32.0, "iv": 0.4844, "open_interest": 2924.0, "volume": 9.0, "delta": 0.0598, "gamma": 0.0014, "vega": 0.2023, "theta": -0.0582, "rho": 0.0439, "theo": 1.8687, "change": -0.62, "open": 2.05, "high": 2.06, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-09-28T14:26:17", "percent_change": -24.031, "prev_day_close": 2.58000004291534}, {"option": "TSLA261218P00530000", "bid": 170.95, "bid_size": 4.0, "ask": 174.45, "ask_size": 23.0, "iv": 0.4854, "open_interest": 560.0, "volume": 26.0, "delta": -0.984, "gamma": 0.0018, "vega": 0.069, "theta": -0.0558, "rho": -0.1284, "theo": 172.6882, "change": 13.85, "open": 170.09, "high": 171.8, "low": 170.09, "tick": "no_change", "last_trade_price": 171.8, "last_trade_time": "2026-09-28T15:35:50", "percent_change": 8.76859, "prev_day_close": 157.950004577637}, {"option": "TSLA261218C00535000", "bid": 1.54, "bid_size": 10.0, "ask": 1.98, "ask_size": 48.0, "iv": 0.487, "open_interest": 11.0, "volume": 3.0, "delta": 0.0566, "gamma": 0.0014, "vega": 0.1937, "theta": -0.0561, "rho": 0.0415, "theo": 1.762, "change": -0.63, "open": 1.78, "high": 1.78, "low": 1.78, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-09-28T15:42:02", "percent_change": -26.1411, "prev_day_close": 2.4099999666214}, {"option": "TSLA261218P00535000", "bid": 174.65, "bid_size": 1.0, "ask": 180.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0016, "vega": 0.0557, "theta": -0.0429, "rho": -0.0747, "theo": 177.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.799995422363}, {"option": "TSLA261218C00540000", "bid": 1.4, "bid_size": 121.0, "ask": 1.69, "ask_size": 75.0, "iv": 0.4841, "open_interest": 4812.0, "volume": 13.0, "delta": 0.0535, "gamma": 0.0013, "vega": 0.1854, "theta": -0.054, "rho": 0.0392, "theo": 1.6617, "change": -0.635, "open": 1.71, "high": 1.74, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-09-28T15:52:13", "percent_change": -28.0353, "prev_day_close": 2.26499998569489}, {"option": "TSLA261218P00540000", "bid": 179.65, "bid_size": 1.0, "ask": 185.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0014, "vega": 0.0263, "theta": -0.0362, "rho": 0.0, "theo": 182.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.08, "last_trade_time": "2026-09-25T15:59:47", "percent_change": 0.0, "prev_day_close": 167.75}, {"option": "TSLA261218C00545000", "bid": 1.32, "bid_size": 7.0, "ask": 1.78, "ask_size": 53.0, "iv": 0.4928, "open_interest": 46.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0012, "vega": 0.178, "theta": -0.0521, "rho": 0.0373, "theo": 1.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-09-25T13:51:05", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "TSLA261218P00545000", "bid": 184.65, "bid_size": 1.0, "ask": 190.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0011, "vega": 0.004, "theta": -0.0362, "rho": 0.0, "theo": 187.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.150001525879}, {"option": "TSLA261218C00550000", "bid": 1.45, "bid_size": 18.0, "ask": 1.5, "ask_size": 490.0, "iv": 0.4972, "open_interest": 10269.0, "volume": 210.0, "delta": 0.0481, "gamma": 0.0012, "vega": 0.1705, "theta": -0.0502, "rho": 0.0352, "theo": 1.4877, "change": -0.48, "open": 1.8, "high": 1.81, "low": 1.44, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-28T15:59:53", "percent_change": -24.2424, "prev_day_close": 1.98000001907349}, {"option": "TSLA261218P00550000", "bid": 189.65, "bid_size": 1.0, "ask": 195.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 146.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0008, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 192.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.34, "last_trade_time": "2026-09-21T12:08:42", "percent_change": 0.0, "prev_day_close": 178.525001525879}, {"option": "TSLA261218C00555000", "bid": 1.32, "bid_size": 108.0, "ask": 1.62, "ask_size": 170.0, "iv": 0.5049, "open_interest": 94.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0011, "vega": 0.1639, "theta": -0.0486, "rho": 0.0335, "theo": 1.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-09-25T15:53:43", "percent_change": 0.0, "prev_day_close": 1.9200000166893}, {"option": "TSLA261218P00555000", "bid": 194.65, "bid_size": 1.0, "ask": 200.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0006, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 197.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.599998474121}, {"option": "TSLA261218C00560000", "bid": 1.21, "bid_size": 97.0, "ask": 1.37, "ask_size": 102.0, "iv": 0.5016, "open_interest": 4007.0, "volume": 47.0, "delta": 0.0436, "gamma": 0.0011, "vega": 0.1573, "theta": -0.047, "rho": 0.0318, "theo": 1.3435, "change": -0.415, "open": 1.48, "high": 1.48, "low": 1.34, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-09-28T15:46:57", "percent_change": -23.3803, "prev_day_close": 1.77500003576279}, {"option": "TSLA261218P00560000", "bid": 199.7, "bid_size": 1.0, "ask": 205.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0004, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 202.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.1, "last_trade_time": "2026-09-04T15:56:16", "percent_change": 0.0, "prev_day_close": 187.674995422363}, {"option": "TSLA261218C00565000", "bid": 1.04, "bid_size": 104.0, "ask": 1.48, "ask_size": 136.0, "iv": 0.5075, "open_interest": 57.0, "volume": 7.0, "delta": 0.0415, "gamma": 0.001, "vega": 0.1511, "theta": -0.0455, "rho": 0.0303, "theo": 1.278, "change": -0.34, "open": 1.45, "high": 1.45, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-28T13:04:47", "percent_change": -20.1183, "prev_day_close": 1.68999999761581}, {"option": "TSLA261218P00565000", "bid": 204.65, "bid_size": 1.0, "ask": 210.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0003, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 207.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.974998474121}, {"option": "TSLA261218C00570000", "bid": 1.0, "bid_size": 94.0, "ask": 1.29, "ask_size": 65.0, "iv": 0.5072, "open_interest": 3064.0, "volume": 8.0, "delta": 0.0396, "gamma": 0.001, "vega": 0.1454, "theta": -0.044, "rho": 0.0289, "theo": 1.2172, "change": -0.37, "open": 1.38, "high": 1.38, "low": 1.07, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-28T15:50:00", "percent_change": -23.5669, "prev_day_close": 1.56999999284744}, {"option": "TSLA261218P00570000", "bid": 208.65, "bid_size": 1.0, "ask": 216.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 212.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.5, "last_trade_time": "2026-09-03T10:47:12", "percent_change": 0.0, "prev_day_close": 197.525001525879}, {"option": "TSLA261218C00580000", "bid": 1.0, "bid_size": 73.0, "ask": 1.13, "ask_size": 10.0, "iv": 0.5164, "open_interest": 3427.0, "volume": 17.0, "delta": 0.036, "gamma": 0.0009, "vega": 0.1349, "theta": -0.0413, "rho": 0.0263, "theo": 1.1079, "change": -0.28, "open": 1.31, "high": 1.31, "low": 1.1, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-28T15:06:17", "percent_change": -19.5804, "prev_day_close": 1.43000000715256}, {"option": "TSLA261218P00580000", "bid": 218.65, "bid_size": 1.0, "ask": 225.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 222.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.2, "last_trade_time": "2026-07-27T14:34:18", "percent_change": 0.0, "prev_day_close": 207.699996948242}, {"option": "TSLA261218C00590000", "bid": 0.95, "bid_size": 46.0, "ask": 1.11, "ask_size": 67.0, "iv": 0.5284, "open_interest": 2087.0, "volume": 19.0, "delta": 0.0329, "gamma": 0.0008, "vega": 0.1254, "theta": -0.0388, "rho": 0.024, "theo": 1.0119, "change": -0.225, "open": 1.2, "high": 1.2, "low": 0.99, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-09-28T12:09:32", "percent_change": -17.7866, "prev_day_close": 1.26500004529953}, {"option": "TSLA261218P00590000", "bid": 228.65, "bid_size": 1.0, "ask": 235.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 232.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 215.75, "last_trade_time": "2026-06-25T14:31:11", "percent_change": 0.0, "prev_day_close": 218.199996948242}, {"option": "TSLA261218C00600000", "bid": 0.9, "bid_size": 49.0, "ask": 1.0, "ask_size": 28.0, "iv": 0.5361, "open_interest": 11707.0, "volume": 151.0, "delta": 0.0302, "gamma": 0.0008, "vega": 0.1166, "theta": -0.0366, "rho": 0.022, "theo": 0.9276, "change": -0.225, "open": 1.17, "high": 1.17, "low": 0.93, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-28T15:01:15", "percent_change": -19.1489, "prev_day_close": 1.17500001192093}, {"option": "TSLA261218P00600000", "bid": 238.65, "bid_size": 1.0, "ask": 245.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 242.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.98, "last_trade_time": "2026-09-08T11:52:15", "percent_change": 0.0, "prev_day_close": 227.925003051758}, {"option": "TSLA261218C00610000", "bid": 0.85, "bid_size": 10.0, "ask": 1.03, "ask_size": 6.0, "iv": 0.5493, "open_interest": 900.0, "volume": 5.0, "delta": 0.0278, "gamma": 0.0007, "vega": 0.1086, "theta": -0.0345, "rho": 0.0202, "theo": 0.8531, "change": -0.23, "open": 0.93, "high": 0.93, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-28T15:53:46", "percent_change": -21.2963, "prev_day_close": 1.0799999833107}, {"option": "TSLA261218P00610000", "bid": 248.65, "bid_size": 1.0, "ask": 256.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 252.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.85, "last_trade_time": "2026-07-23T14:42:26", "percent_change": 0.0, "prev_day_close": 238.224998474121}, {"option": "TSLA261218C00620000", "bid": 0.73, "bid_size": 60.0, "ask": 0.97, "ask_size": 96.0, "iv": 0.5545, "open_interest": 1556.0, "volume": 4.0, "delta": 0.0256, "gamma": 0.0006, "vega": 0.1016, "theta": -0.0326, "rho": 0.0186, "theo": 0.7868, "change": -0.18, "open": 0.79, "high": 0.9, "low": 0.79, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-09-28T15:46:45", "percent_change": -18.0, "prev_day_close": 0.999999970197678}, {"option": "TSLA261218P00620000", "bid": 259.65, "bid_size": 5.0, "ask": 265.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 262.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 296.07, "last_trade_time": "2026-08-04T11:08:36", "percent_change": 0.0, "prev_day_close": 248.050003051758}, {"option": "TSLA261218C00630000", "bid": 0.63, "bid_size": 59.0, "ask": 0.76, "ask_size": 55.0, "iv": 0.5515, "open_interest": 940.0, "volume": 6.0, "delta": 0.0237, "gamma": 0.0006, "vega": 0.0952, "theta": -0.0309, "rho": 0.0172, "theo": 0.7276, "change": -0.12, "open": 0.81, "high": 0.81, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-28T15:46:42", "percent_change": -13.0435, "prev_day_close": 0.9200000166893}, {"option": "TSLA261218P00630000", "bid": 269.7, "bid_size": 1.0, "ask": 275.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 272.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.05, "last_trade_time": "2026-07-23T14:41:50", "percent_change": 0.0, "prev_day_close": 258.125}, {"option": "TSLA261218C00640000", "bid": 0.62, "bid_size": 96.0, "ask": 0.73, "ask_size": 164.0, "iv": 0.562, "open_interest": 727.0, "volume": 7.0, "delta": 0.0219, "gamma": 0.0006, "vega": 0.0892, "theta": -0.0293, "rho": 0.0159, "theo": 0.6747, "change": -0.105, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-09-28T15:46:41", "percent_change": -12.7273, "prev_day_close": 0.825000017881394}, {"option": "TSLA261218P00640000", "bid": 279.65, "bid_size": 1.0, "ask": 285.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 282.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.9, "last_trade_time": "2026-07-23T14:42:09", "percent_change": 0.0, "prev_day_close": 268.400009155273}, {"option": "TSLA261218C00650000", "bid": 0.58, "bid_size": 60.0, "ask": 0.69, "ask_size": 66.0, "iv": 0.5696, "open_interest": 6208.0, "volume": 56.0, "delta": 0.0204, "gamma": 0.0005, "vega": 0.0837, "theta": -0.0278, "rho": 0.0148, "theo": 0.6272, "change": -0.145, "open": 0.65, "high": 0.67, "low": 0.65, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-09-28T15:06:00", "percent_change": -17.7914, "prev_day_close": 0.815000027418136}, {"option": "TSLA261218P00650000", "bid": 289.65, "bid_size": 1.0, "ask": 295.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 292.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 329.9, "last_trade_time": "2026-07-23T14:42:35", "percent_change": 0.0, "prev_day_close": 278.0}, {"option": "TSLA261218C00660000", "bid": 0.56, "bid_size": 6.0, "ask": 0.64, "ask_size": 7.0, "iv": 0.5773, "open_interest": 2357.0, "volume": 1.0, "delta": 0.019, "gamma": 0.0005, "vega": 0.0787, "theta": -0.0264, "rho": 0.0137, "theo": 0.5846, "change": -0.095, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-09-28T10:15:04", "percent_change": -13.2867, "prev_day_close": 0.715000003576279}, {"option": "TSLA261218P00660000", "bid": 299.65, "bid_size": 1.0, "ask": 305.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 302.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 325.57, "last_trade_time": "2026-08-11T10:50:54", "percent_change": 0.0, "prev_day_close": 288.0}, {"option": "TSLA261218C00670000", "bid": 0.53, "bid_size": 61.0, "ask": 0.6, "ask_size": 95.0, "iv": 0.5845, "open_interest": 1280.0, "volume": 32.0, "delta": 0.0177, "gamma": 0.0004, "vega": 0.0742, "theta": -0.0252, "rho": 0.0128, "theo": 0.5461, "change": -0.09, "open": 0.56, "high": 0.57, "low": 0.56, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-28T15:55:37", "percent_change": -13.6364, "prev_day_close": 0.659999996423721}, {"option": "TSLA261218P00670000", "bid": 309.65, "bid_size": 1.0, "ask": 315.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 312.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.15, "last_trade_time": "2026-06-18T14:16:43", "percent_change": 0.0, "prev_day_close": 297.925003051758}, {"option": "TSLA261218C00680000", "bid": 0.47, "bid_size": 77.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.5881, "open_interest": 1127.0, "volume": 13.0, "delta": 0.0165, "gamma": 0.0004, "vega": 0.0701, "theta": -0.024, "rho": 0.012, "theo": 0.5113, "change": -0.095, "open": 0.54, "high": 0.54, "low": 0.51, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-28T15:50:00", "percent_change": -15.2, "prev_day_close": 0.625}, {"option": "TSLA261218P00680000", "bid": 319.65, "bid_size": 1.0, "ask": 325.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 322.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.0, "last_trade_time": "2026-07-21T13:41:05", "percent_change": 0.0, "prev_day_close": 307.850006103516}, {"option": "TSLA261218C00690000", "bid": 0.46, "bid_size": 166.0, "ask": 0.52, "ask_size": 47.0, "iv": 0.5963, "open_interest": 1231.0, "volume": 3.0, "delta": 0.0155, "gamma": 0.0004, "vega": 0.0663, "theta": -0.0229, "rho": 0.0112, "theo": 0.4797, "change": -0.065, "open": 0.54, "high": 0.54, "low": 0.51, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-09-28T15:41:34", "percent_change": -11.3044, "prev_day_close": 0.575000017881394}, {"option": "TSLA261218P00690000", "bid": 329.65, "bid_size": 1.0, "ask": 335.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 332.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.5, "last_trade_time": "2026-07-09T12:02:51", "percent_change": 0.0, "prev_day_close": 317.774993896484}, {"option": "TSLA261218C00700000", "bid": 0.46, "bid_size": 27.0, "ask": 0.49, "ask_size": 53.0, "iv": 0.605, "open_interest": 8811.0, "volume": 58.0, "delta": 0.0145, "gamma": 0.0004, "vega": 0.0628, "theta": -0.0219, "rho": 0.0105, "theo": 0.451, "change": -0.03, "open": 0.5, "high": 0.51, "low": 0.45, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-28T15:36:04", "percent_change": -5.55555, "prev_day_close": 0.53999999165535}, {"option": "TSLA261218P00700000", "bid": 339.65, "bid_size": 1.0, "ask": 345.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 342.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.83, "last_trade_time": "2026-09-24T15:02:48", "percent_change": 0.0, "prev_day_close": 327.5}, {"option": "TSLA261218C00710000", "bid": 0.4, "bid_size": 5.0, "ask": 0.49, "ask_size": 47.0, "iv": 0.6108, "open_interest": 12871.0, "volume": 1.0, "delta": 0.0137, "gamma": 0.0003, "vega": 0.0595, "theta": -0.021, "rho": 0.0098, "theo": 0.425, "change": -0.085, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-28T10:13:49", "percent_change": -16.8317, "prev_day_close": 0.504999980330467}, {"option": "TSLA261218P00710000", "bid": 349.65, "bid_size": 1.0, "ask": 355.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 352.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 318.62, "last_trade_time": "2026-07-16T15:54:20", "percent_change": 0.0, "prev_day_close": 338.050003051758}, {"option": "TSLA261218C00720000", "bid": 0.38, "bid_size": 9.0, "ask": 0.44, "ask_size": 18.0, "iv": 0.6154, "open_interest": 4211.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0003, "vega": 0.0564, "theta": -0.0201, "rho": 0.0092, "theo": 0.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-09-25T12:25:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TSLA261218P00720000", "bid": 359.65, "bid_size": 1.0, "ask": 365.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 362.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 313.8, "last_trade_time": "2026-06-16T15:49:48", "percent_change": 0.0, "prev_day_close": 348.449996948242}, {"option": "TSLA261218C00730000", "bid": 0.37, "bid_size": 18.0, "ask": 0.42, "ask_size": 63.0, "iv": 0.6226, "open_interest": 8207.0, "volume": 215.0, "delta": 0.0122, "gamma": 0.0003, "vega": 0.0537, "theta": -0.0193, "rho": 0.0087, "theo": 0.3798, "change": -0.045, "open": 0.41, "high": 0.41, "low": 0.37, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-28T14:59:03", "percent_change": -10.1124, "prev_day_close": 0.444999992847443}, {"option": "TSLA261218P00730000", "bid": 369.65, "bid_size": 1.0, "ask": 375.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 372.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 347.96, "last_trade_time": "2026-06-10T15:54:42", "percent_change": 0.0, "prev_day_close": 358.074996948242}, {"option": "TSLA261218C00740000", "bid": 0.33, "bid_size": 10.0, "ask": 0.4, "ask_size": 124.0, "iv": 0.6268, "open_interest": 1397.0, "volume": 1.0, "delta": 0.0115, "gamma": 0.0003, "vega": 0.0511, "theta": -0.0186, "rho": 0.0083, "theo": 0.36, "change": -0.075, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-28T10:45:28", "percent_change": -18.0723, "prev_day_close": 0.41499999165535}, {"option": "TSLA261218P00740000", "bid": 379.65, "bid_size": 1.0, "ask": 385.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 382.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 357.96, "last_trade_time": "2026-06-10T15:49:57", "percent_change": 0.0, "prev_day_close": 367.899993896484}, {"option": "TSLA261218C00750000", "bid": 0.32, "bid_size": 29.0, "ask": 0.37, "ask_size": 30.0, "iv": 0.6315, "open_interest": 6304.0, "volume": 215.0, "delta": 0.0109, "gamma": 0.0003, "vega": 0.0488, "theta": -0.0178, "rho": 0.0078, "theo": 0.3416, "change": -0.04, "open": 0.33, "high": 0.35, "low": 0.33, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-28T15:11:19", "percent_change": -10.2564, "prev_day_close": 0.390000000596046}, {"option": "TSLA261218P00750000", "bid": 389.65, "bid_size": 1.0, "ask": 395.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 392.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 370.01, "last_trade_time": "2026-09-24T15:53:06", "percent_change": 0.0, "prev_day_close": 377.975006103516}, {"option": "TSLA261218C00760000", "bid": 0.29, "bid_size": 57.0, "ask": 0.38, "ask_size": 53.0, "iv": 0.64, "open_interest": 470.0, "volume": 6.0, "delta": 0.0103, "gamma": 0.0002, "vega": 0.0466, "theta": -0.0172, "rho": 0.0074, "theo": 0.3254, "change": -0.06, "open": 0.35, "high": 0.35, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-28T11:00:07", "percent_change": -15.7895, "prev_day_close": 0.379999995231628}, {"option": "TSLA261218P00760000", "bid": 399.65, "bid_size": 1.0, "ask": 405.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 402.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 380.03, "last_trade_time": "2026-09-24T15:53:06", "percent_change": 0.0, "prev_day_close": 387.849990844727}, {"option": "TSLA261218C00770000", "bid": 0.28, "bid_size": 15.0, "ask": 0.36, "ask_size": 73.0, "iv": 0.6461, "open_interest": 1567.0, "volume": 1.0, "delta": 0.0098, "gamma": 0.0002, "vega": 0.0446, "theta": -0.0166, "rho": 0.007, "theo": 0.31, "change": -0.035, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-28T10:14:33", "percent_change": -9.85916, "prev_day_close": 0.355000004172325}, {"option": "TSLA261218P00770000", "bid": 409.65, "bid_size": 1.0, "ask": 415.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 412.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 376.95, "last_trade_time": "2026-06-05T15:52:26", "percent_change": 0.0, "prev_day_close": 397.849990844727}, {"option": "TSLA261218C00780000", "bid": 0.26, "bid_size": 39.0, "ask": 0.33, "ask_size": 55.0, "iv": 0.6494, "open_interest": 1566.0, "volume": 1.0, "delta": 0.0094, "gamma": 0.0002, "vega": 0.0428, "theta": -0.016, "rho": 0.0067, "theo": 0.2961, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T10:13:56", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "TSLA261218P00780000", "bid": 419.65, "bid_size": 1.0, "ask": 425.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 422.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 387.89, "last_trade_time": "2026-06-05T15:50:08", "percent_change": 0.0, "prev_day_close": 407.625}, {"option": "TSLA261218C00790000", "bid": 0.24, "bid_size": 53.0, "ask": 0.33, "ask_size": 83.0, "iv": 0.6559, "open_interest": 2455.0, "volume": 1.0, "delta": 0.0089, "gamma": 0.0002, "vega": 0.041, "theta": -0.0155, "rho": 0.0064, "theo": 0.2833, "change": -0.03, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-28T10:14:03", "percent_change": -9.375, "prev_day_close": 0.320000007748604}, {"option": "TSLA261218P00790000", "bid": 429.65, "bid_size": 1.0, "ask": 435.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 432.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 383.79, "last_trade_time": "2026-03-05T11:01:47", "percent_change": 0.0, "prev_day_close": 417.575012207031}, {"option": "TSLA261218C00800000", "bid": 0.27, "bid_size": 162.0, "ask": 0.28, "ask_size": 25.0, "iv": 0.6623, "open_interest": 10888.0, "volume": 53.0, "delta": 0.0085, "gamma": 0.0002, "vega": 0.0394, "theta": -0.015, "rho": 0.0061, "theo": 0.2714, "change": -0.04, "open": 0.29, "high": 0.29, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-28T15:53:52", "percent_change": -12.9032, "prev_day_close": 0.310000002384186}, {"option": "TSLA261218P00800000", "bid": 439.65, "bid_size": 1.0, "ask": 445.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 442.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 369.32, "last_trade_time": "2026-05-22T13:38:44", "percent_change": 0.0, "prev_day_close": 427.550003051758}, {"option": "TSLA261218C00810000", "bid": 0.22, "bid_size": 22.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.667, "open_interest": 1947.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0002, "vega": 0.0378, "theta": -0.0146, "rho": 0.0058, "theo": 0.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-24T14:29:57", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "TSLA261218P00810000", "bid": 449.65, "bid_size": 1.0, "ask": 455.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 452.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 403.85, "last_trade_time": "2026-03-05T11:02:20", "percent_change": 0.0, "prev_day_close": 437.575012207031}, {"option": "TSLA261218C00820000", "bid": 0.2, "bid_size": 39.0, "ask": 0.29, "ask_size": 42.0, "iv": 0.6712, "open_interest": 1069.0, "volume": 1.0, "delta": 0.0078, "gamma": 0.0002, "vega": 0.0364, "theta": -0.0141, "rho": 0.0056, "theo": 0.2504, "change": -0.05, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-28T10:13:56", "percent_change": -18.5185, "prev_day_close": 0.270000003278255}, {"option": "TSLA261218P00820000", "bid": 459.65, "bid_size": 1.0, "ask": 465.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 462.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 424.05, "last_trade_time": "2026-03-04T09:30:12", "percent_change": 0.0, "prev_day_close": 448.0}, {"option": "TSLA261218C00830000", "bid": 0.19, "bid_size": 15.0, "ask": 0.28, "ask_size": 42.0, "iv": 0.6767, "open_interest": 526.0, "volume": 1.0, "delta": 0.0075, "gamma": 0.0002, "vega": 0.0351, "theta": -0.0137, "rho": 0.0053, "theo": 0.241, "change": -0.05, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-28T10:14:03", "percent_change": -19.2308, "prev_day_close": 0.260000005364418}, {"option": "TSLA261218P00830000", "bid": 469.65, "bid_size": 1.0, "ask": 475.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 472.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 413.4, "last_trade_time": "2026-06-01T15:52:58", "percent_change": 0.0, "prev_day_close": 457.700012207031}, {"option": "TSLA261218C00840000", "bid": 0.19, "bid_size": 1.0, "ask": 0.27, "ask_size": 71.0, "iv": 0.6834, "open_interest": 855.0, "volume": 17.0, "delta": 0.0072, "gamma": 0.0002, "vega": 0.0339, "theta": -0.0134, "rho": 0.0051, "theo": 0.2322, "change": -0.025, "open": 0.23, "high": 0.23, "low": 0.19, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-28T10:24:34", "percent_change": -10.2041, "prev_day_close": 0.244999997317791}, {"option": "TSLA261218P00840000", "bid": 479.65, "bid_size": 1.0, "ask": 485.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 482.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 429.3, "last_trade_time": "2026-02-17T09:43:26", "percent_change": 0.0, "prev_day_close": 467.925003051758}, {"option": "TSLA261218C00850000", "bid": 0.19, "bid_size": 42.0, "ask": 0.26, "ask_size": 180.0, "iv": 0.69, "open_interest": 7538.0, "volume": 2.0, "delta": 0.0069, "gamma": 0.0002, "vega": 0.0327, "theta": -0.013, "rho": 0.0049, "theo": 0.2241, "change": -0.05, "open": 0.23, "high": 0.23, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-28T10:14:26", "percent_change": -20.8333, "prev_day_close": 0.240000002086163}, {"option": "TSLA261218P00850000", "bid": 489.65, "bid_size": 1.0, "ask": 495.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 492.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 418.65, "last_trade_time": "2026-01-27T13:14:56", "percent_change": 0.0, "prev_day_close": 477.925003051758}, {"option": "TSLA261218C00860000", "bid": 0.17, "bid_size": 9.0, "ask": 0.25, "ask_size": 36.0, "iv": 0.6931, "open_interest": 1012.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0002, "vega": 0.0317, "theta": -0.0127, "rho": 0.0048, "theo": 0.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-24T14:44:37", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "TSLA261218P00860000", "bid": 499.65, "bid_size": 1.0, "ask": 505.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 502.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 427.8, "last_trade_time": "2026-02-12T09:31:19", "percent_change": 0.0, "prev_day_close": 487.575012207031}, {"option": "TSLA261218C00870000", "bid": 0.16, "bid_size": 30.0, "ask": 0.24, "ask_size": 26.0, "iv": 0.6975, "open_interest": 793.0, "volume": 2.0, "delta": 0.0064, "gamma": 0.0001, "vega": 0.0307, "theta": -0.0124, "rho": 0.0046, "theo": 0.2094, "change": -0.04, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-28T09:51:08", "percent_change": -18.1818, "prev_day_close": 0.219999998807907}, {"option": "TSLA261218P00870000", "bid": 509.65, "bid_size": 5.0, "ask": 515.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 512.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 466.65, "last_trade_time": "2026-06-12T15:47:17", "percent_change": 0.0, "prev_day_close": 497.649993896484}, {"option": "TSLA261218C00880000", "bid": 0.15, "bid_size": 124.0, "ask": 0.23, "ask_size": 176.0, "iv": 0.7016, "open_interest": 2165.0, "volume": 2.0, "delta": 0.0062, "gamma": 0.0001, "vega": 0.0297, "theta": -0.0121, "rho": 0.0044, "theo": 0.2028, "change": -0.015, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T09:37:51", "percent_change": -6.97675, "prev_day_close": 0.215000003576279}, {"option": "TSLA261218P00880000", "bid": 519.65, "bid_size": 1.0, "ask": 525.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 522.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 461.8, "last_trade_time": "2026-02-03T12:45:47", "percent_change": 0.0, "prev_day_close": 507.649993896484}, {"option": "TSLA261218C00890000", "bid": 0.14, "bid_size": 7.0, "ask": 0.22, "ask_size": 7.0, "iv": 0.7054, "open_interest": 453.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0001, "vega": 0.0288, "theta": -0.0118, "rho": 0.0043, "theo": 0.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-23T10:30:09", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "TSLA261218P00890000", "bid": 529.65, "bid_size": 1.0, "ask": 535.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 532.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 503.91, "last_trade_time": "2026-03-24T09:47:50", "percent_change": 0.0, "prev_day_close": 517.550018310547}, {"option": "TSLA261218C00900000", "bid": 0.14, "bid_size": 6.0, "ask": 0.22, "ask_size": 63.0, "iv": 0.7129, "open_interest": 3320.0, "volume": 10.0, "delta": 0.0058, "gamma": 0.0001, "vega": 0.028, "theta": -0.0115, "rho": 0.0041, "theo": 0.1908, "change": -0.02, "open": 0.16, "high": 0.17, "low": 0.16, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-28T12:16:46", "percent_change": -10.5263, "prev_day_close": 0.189999997615814}, {"option": "TSLA261218P00900000", "bid": 539.65, "bid_size": 1.0, "ask": 545.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 542.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 534.52, "last_trade_time": "2026-04-14T12:55:58", "percent_change": 0.0, "prev_day_close": 527.575012207031}, {"option": "TSLA261218C00910000", "bid": 0.13, "bid_size": 6.0, "ask": 0.21, "ask_size": 63.0, "iv": 0.7163, "open_interest": 663.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0001, "vega": 0.0272, "theta": -0.0113, "rho": 0.004, "theo": 0.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-23T10:08:24", "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "TSLA261218P00910000", "bid": 549.65, "bid_size": 1.0, "ask": 555.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 552.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 477.25, "last_trade_time": "2026-01-27T13:15:05", "percent_change": 0.0, "prev_day_close": 537.975006103516}, {"option": "TSLA261218C00920000", "bid": 0.12, "bid_size": 6.0, "ask": 0.21, "ask_size": 10.0, "iv": 0.7216, "open_interest": 562.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0001, "vega": 0.0264, "theta": -0.011, "rho": 0.0038, "theo": 0.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-09-22T15:58:28", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "TSLA261218P00920000", "bid": 559.65, "bid_size": 1.0, "ask": 565.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 562.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 485.2, "last_trade_time": "2026-01-27T11:53:06", "percent_change": 0.0, "prev_day_close": 547.700012207031}, {"option": "TSLA261218C00930000", "bid": 0.12, "bid_size": 6.0, "ask": 0.2, "ask_size": 6.0, "iv": 0.7264, "open_interest": 452.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0001, "vega": 0.0257, "theta": -0.0108, "rho": 0.0037, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-09T14:56:38", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLA261218P00930000", "bid": 569.65, "bid_size": 1.0, "ask": 575.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 572.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 530.85, "last_trade_time": "2026-03-04T09:31:28", "percent_change": 0.0, "prev_day_close": 557.700012207031}, {"option": "TSLA261218C00940000", "bid": 0.11, "bid_size": 9.0, "ask": 0.2, "ask_size": 7.0, "iv": 0.7315, "open_interest": 1759.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0001, "vega": 0.025, "theta": -0.0106, "rho": 0.0036, "theo": 0.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-01T10:47:52", "percent_change": 0.0, "prev_day_close": 0.169999994337559}, {"option": "TSLA261218P00940000", "bid": 579.65, "bid_size": 1.0, "ask": 585.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 582.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 506.45, "last_trade_time": "2026-01-08T14:23:22", "percent_change": 0.0, "prev_day_close": 567.600006103516}, {"option": "TSLA261218C00950000", "bid": 0.11, "bid_size": 34.0, "ask": 0.19, "ask_size": 84.0, "iv": 0.7359, "open_interest": 5847.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0001, "vega": 0.0243, "theta": -0.0104, "rho": 0.0035, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-25T09:36:36", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "TSLA261218P00950000", "bid": 589.65, "bid_size": 1.0, "ask": 595.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 592.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 525.25, "last_trade_time": "2026-06-03T14:27:05", "percent_change": 0.0, "prev_day_close": 577.975006103516}, {"option": "TSLA261218C00960000", "bid": 0.1, "bid_size": 27.0, "ask": 0.18, "ask_size": 70.0, "iv": 0.7379, "open_interest": 5654.0, "volume": 1.0, "delta": 0.0048, "gamma": 0.0001, "vega": 0.0237, "theta": -0.0102, "rho": 0.0034, "theo": 0.1625, "change": -0.02, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-28T12:14:30", "percent_change": -12.5, "prev_day_close": 0.160000003874302}, {"option": "TSLA261218P00960000", "bid": 599.65, "bid_size": 1.0, "ask": 605.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 602.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 522.5, "last_trade_time": "2026-01-28T09:44:12", "percent_change": 0.0, "prev_day_close": 587.675018310547}, {"option": "TSLA261218C00970000", "bid": 0.1, "bid_size": 6.0, "ask": 0.18, "ask_size": 15.0, "iv": 0.7447, "open_interest": 906.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0001, "vega": 0.0231, "theta": -0.01, "rho": 0.0033, "theo": 0.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-16T11:53:58", "percent_change": 0.0, "prev_day_close": 0.154999997466803}, {"option": "TSLA261218P00970000", "bid": 609.65, "bid_size": 1.0, "ask": 615.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 612.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 549.0, "last_trade_time": "2026-02-09T12:33:36", "percent_change": 0.0, "prev_day_close": 597.575012207031}, {"option": "TSLA261218C00980000", "bid": 0.09, "bid_size": 6.0, "ask": 0.18, "ask_size": 10.0, "iv": 0.7489, "open_interest": 960.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0001, "vega": 0.0226, "theta": -0.0098, "rho": 0.0032, "theo": 0.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T10:14:13", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "TSLA261218P00980000", "bid": 619.65, "bid_size": 1.0, "ask": 625.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 622.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 578.52, "last_trade_time": "2026-03-16T10:54:42", "percent_change": 0.0, "prev_day_close": 607.575012207031}, {"option": "TSLA261218C00990000", "bid": 0.12, "bid_size": 102.0, "ask": 0.14, "ask_size": 39.0, "iv": 0.7527, "open_interest": 22122.0, "volume": 180.0, "delta": 0.0045, "gamma": 0.0001, "vega": 0.0221, "theta": -0.0097, "rho": 0.0032, "theo": 0.1515, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T14:00:02", "percent_change": -17.2414, "prev_day_close": 0.145000003278255}, {"option": "TSLA261218P00990000", "bid": 629.65, "bid_size": 5.0, "ask": 635.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 632.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 567.73, "last_trade_time": "2026-06-04T09:54:19", "percent_change": 0.0, "prev_day_close": 617.675018310547}, {"option": "TSLA270115C00005000", "bid": 349.65, "bid_size": 1.0, "ask": 356.6, "ask_size": 1.0, "iv": 4.3343, "open_interest": 31274.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0152, "theo": 352.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 375.5, "last_trade_time": "2026-09-22T15:52:26", "percent_change": 0.0, "prev_day_close": 367.875}, {"option": "TSLA270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 2.4967, "open_interest": 20746.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:17:45", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA270115C00010000", "bid": 344.7, "bid_size": 1.0, "ask": 351.7, "ask_size": 1.0, "iv": 3.2951, "open_interest": 3568.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0304, "theo": 347.7941, "change": -13.175, "open": 352.0, "high": 352.0, "low": 349.0, "tick": "down", "last_trade_price": 349.0, "last_trade_time": "2026-09-28T15:01:15", "percent_change": -3.63774, "prev_day_close": 362.175003051758}, {"option": "TSLA270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 6.0, "iv": 2.1742, "open_interest": 8812.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T15:50:31", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TSLA270115C00015000", "bid": 339.8, "bid_size": 1.0, "ask": 346.75, "ask_size": 1.0, "iv": 2.8878, "open_interest": 121.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0456, "theo": 342.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.28, "last_trade_time": "2026-08-06T13:15:28", "percent_change": 0.0, "prev_day_close": 357.224990844727}, {"option": "TSLA270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 6.0, "iv": 1.9101, "open_interest": 2995.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0005, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T15:49:31", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA270115C00020000", "bid": 335.05, "bid_size": 1.0, "ask": 341.85, "ask_size": 1.0, "iv": 2.659, "open_interest": 91.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0608, "theo": 337.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 398.42, "last_trade_time": "2026-05-18T10:18:14", "percent_change": 0.0, "prev_day_close": 352.574996948242}, {"option": "TSLA270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.7602, "open_interest": 4151.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.001, "theta": -0.0007, "rho": -0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T12:01:36", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA270115C00025000", "bid": 330.0, "bid_size": 1.0, "ask": 336.9, "ask_size": 1.0, "iv": 2.4426, "open_interest": 220.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.076, "theo": 333.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 400.0, "last_trade_time": "2026-07-01T09:30:06", "percent_change": 0.0, "prev_day_close": 347.574996948242}, {"option": "TSLA270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.505, "open_interest": 1717.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0009, "rho": -0.0002, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T15:49:53", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA270115C00030000", "bid": 325.25, "bid_size": 1.0, "ask": 332.0, "ask_size": 1.0, "iv": 2.2071, "open_interest": 31.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0911, "theo": 328.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 347.0, "last_trade_time": "2026-09-25T09:36:17", "percent_change": 0.0, "prev_day_close": 343.525009155273}, {"option": "TSLA270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.332, "open_interest": 3178.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0018, "theta": -0.0012, "rho": -0.0003, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T13:14:35", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "TSLA270115C00035000", "bid": 320.1, "bid_size": 1.0, "ask": 327.05, "ask_size": 1.0, "iv": 2.1123, "open_interest": 108.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.1063, "theo": 323.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 329.0, "last_trade_time": "2026-08-31T11:23:38", "percent_change": 0.0, "prev_day_close": 337.5}, {"option": "TSLA270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 10.0, "iv": 1.4302, "open_interest": 4064.0, "volume": 1.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0023, "theta": -0.0014, "rho": -0.0004, "theo": 0.026, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T12:10:24", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "TSLA270115C00040000", "bid": 315.25, "bid_size": 1.0, "ask": 322.15, "ask_size": 1.0, "iv": 1.9392, "open_interest": 257.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.1214, "theo": 318.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 338.0, "last_trade_time": "2026-09-24T10:23:11", "percent_change": 0.0, "prev_day_close": 332.599990844727}, {"option": "TSLA270115P00040000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 6.0, "iv": 1.3648, "open_interest": 933.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0028, "theta": -0.0016, "rho": -0.0005, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-23T14:42:31", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "TSLA270115C00045000", "bid": 310.25, "bid_size": 1.0, "ask": 317.2, "ask_size": 1.0, "iv": 1.8139, "open_interest": 23.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.1366, "theo": 313.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 355.25, "last_trade_time": "2026-03-16T12:17:34", "percent_change": 0.0, "prev_day_close": 327.899993896484}, {"option": "TSLA270115P00045000", "bid": 0.01, "bid_size": 10.0, "ask": 0.06, "ask_size": 6.0, "iv": 1.2907, "open_interest": 598.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0034, "theta": -0.0019, "rho": -0.0006, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T12:04:14", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "TSLA270115C00050000", "bid": 305.4, "bid_size": 1.0, "ask": 312.25, "ask_size": 1.0, "iv": 1.7383, "open_interest": 132.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.1517, "theo": 308.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 329.0, "last_trade_time": "2026-09-22T10:28:55", "percent_change": 0.0, "prev_day_close": 323.024993896484}, {"option": "TSLA270115P00050000", "bid": 0.01, "bid_size": 2.0, "ask": 0.04, "ask_size": 2.0, "iv": 1.1905, "open_interest": 5002.0, "volume": 1.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.004, "theta": -0.0022, "rho": -0.0007, "theo": 0.0437, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T12:10:02", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "TSLA270115C00055000", "bid": 300.45, "bid_size": 1.0, "ask": 307.35, "ask_size": 1.0, "iv": 1.6777, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0047, "theta": 0.0, "rho": 0.1668, "theo": 303.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 311.4, "last_trade_time": "2026-08-21T15:47:30", "percent_change": 0.0, "prev_day_close": 318.074996948242}, {"option": "TSLA270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 8.0, "iv": 1.1657, "open_interest": 805.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0048, "theta": -0.0025, "rho": -0.0009, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T12:04:14", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TSLA270115C00060000", "bid": 295.7, "bid_size": 1.0, "ask": 302.45, "ask_size": 1.0, "iv": 1.5458, "open_interest": 62.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0055, "theta": 0.0, "rho": 0.1819, "theo": 298.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 314.35, "last_trade_time": "2026-09-25T09:33:20", "percent_change": 0.0, "prev_day_close": 312.900009155273}, {"option": "TSLA270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 8.0, "iv": 1.125, "open_interest": 766.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0055, "theta": -0.0028, "rho": -0.001, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-23T13:08:44", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "TSLA270115C00065000", "bid": 290.5, "bid_size": 1.0, "ask": 297.5, "ask_size": 1.0, "iv": 1.4858, "open_interest": 29.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0064, "theta": 0.0, "rho": 0.1969, "theo": 293.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 287.15, "last_trade_time": "2026-08-25T15:58:32", "percent_change": 0.0, "prev_day_close": 308.224990844727}, {"option": "TSLA270115P00065000", "bid": 0.01, "bid_size": 4.0, "ask": 0.08, "ask_size": 8.0, "iv": 1.0865, "open_interest": 455.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0064, "theta": -0.0031, "rho": -0.0012, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-23T13:08:22", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "TSLA270115C00070000", "bid": 285.65, "bid_size": 1.0, "ask": 292.6, "ask_size": 1.0, "iv": 1.4303, "open_interest": 84.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0073, "theta": 0.0, "rho": 0.212, "theo": 288.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 373.95, "last_trade_time": "2026-05-28T14:18:04", "percent_change": 0.0, "prev_day_close": 303.324996948242}, {"option": "TSLA270115P00070000", "bid": 0.01, "bid_size": 6.0, "ask": 0.07, "ask_size": 3.0, "iv": 1.0292, "open_interest": 4173.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0073, "theta": -0.0035, "rho": -0.0014, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T13:41:12", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "TSLA270115C00075000", "bid": 280.7, "bid_size": 1.0, "ask": 287.7, "ask_size": 1.0, "iv": 1.3719, "open_interest": 46.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0083, "theta": 0.0, "rho": 0.227, "theo": 283.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 309.0, "last_trade_time": "2026-09-03T13:19:17", "percent_change": 0.0, "prev_day_close": 298.400009155273}, {"option": "TSLA270115P00075000", "bid": 0.05, "bid_size": 3.0, "ask": 0.08, "ask_size": 3.0, "iv": 1.0314, "open_interest": 825.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0084, "theta": -0.0038, "rho": -0.0016, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-24T13:41:33", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "TSLA270115C00080000", "bid": 275.85, "bid_size": 1.0, "ask": 282.75, "ask_size": 1.0, "iv": 1.3176, "open_interest": 110.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0095, "theta": 0.0, "rho": 0.242, "theo": 278.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.06, "last_trade_time": "2026-07-28T15:33:22", "percent_change": 0.0, "prev_day_close": 293.324996948242}, {"option": "TSLA270115P00080000", "bid": 0.03, "bid_size": 6.0, "ask": 0.11, "ask_size": 6.0, "iv": 0.9968, "open_interest": 2462.0, "volume": 17.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0095, "theta": -0.0042, "rho": -0.0018, "theo": 0.0951, "change": 0.01, "open": 0.09, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T15:19:53", "percent_change": 14.2857, "prev_day_close": 0.0700000002980232}, {"option": "TSLA270115C00085000", "bid": 271.1, "bid_size": 2.0, "ask": 277.85, "ask_size": 1.0, "iv": 1.2668, "open_interest": 57.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0107, "theta": 0.0, "rho": 0.257, "theo": 273.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.72, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 288.625}, {"option": "TSLA270115P00085000", "bid": 0.04, "bid_size": 6.0, "ask": 0.12, "ask_size": 6.0, "iv": 0.9702, "open_interest": 283.0, "volume": 1.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0107, "theta": -0.0046, "rho": -0.0021, "theo": 0.1063, "change": 0.0, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T12:03:04", "percent_change": -9.31323e-08, "prev_day_close": 0.0800000000745058}, {"option": "TSLA270115C00090000", "bid": 265.95, "bid_size": 1.0, "ask": 272.95, "ask_size": 1.0, "iv": 1.1935, "open_interest": 835.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.012, "theta": 0.0, "rho": 0.272, "theo": 269.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 273.7, "last_trade_time": "2026-09-18T15:39:37", "percent_change": 0.0, "prev_day_close": 284.25}, {"option": "TSLA270115P00090000", "bid": 0.05, "bid_size": 6.0, "ask": 0.11, "ask_size": 13.0, "iv": 0.9328, "open_interest": 543.0, "volume": 41.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.012, "theta": -0.0051, "rho": -0.0023, "theo": 0.1183, "change": 0.0, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T15:40:27", "percent_change": 2.23517e-06, "prev_day_close": 0.0899999979883432}, {"option": "TSLA270115C00095000", "bid": 261.05, "bid_size": 1.0, "ask": 268.05, "ask_size": 1.0, "iv": 1.1495, "open_interest": 150.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0134, "theta": 0.0, "rho": 0.2869, "theo": 264.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.64, "last_trade_time": "2026-08-31T14:16:42", "percent_change": 0.0, "prev_day_close": 278.625}, {"option": "TSLA270115P00095000", "bid": 0.07, "bid_size": 6.0, "ask": 0.15, "ask_size": 6.0, "iv": 0.9269, "open_interest": 1310.0, "volume": 1.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0134, "theta": -0.0055, "rho": -0.0026, "theo": 0.1312, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T10:13:21", "percent_change": -4.76191, "prev_day_close": 0.105000000447035}, {"option": "TSLA270115C00100000", "bid": 256.0, "bid_size": 1.0, "ask": 263.15, "ask_size": 1.0, "iv": 1.0675, "open_interest": 1178.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.015, "theta": 0.0, "rho": 0.3018, "theo": 259.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.15, "last_trade_time": "2026-09-21T14:18:45", "percent_change": 0.0, "prev_day_close": 273.600006103516}, {"option": "TSLA270115P00100000", "bid": 0.09, "bid_size": 6.0, "ask": 0.17, "ask_size": 6.0, "iv": 0.9084, "open_interest": 5308.0, "volume": 1.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.015, "theta": -0.006, "rho": -0.003, "theo": 0.1451, "change": -0.01, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-28T10:44:58", "percent_change": -8.33334, "prev_day_close": 0.120000004768372}, {"option": "TSLA270115C00105000", "bid": 251.25, "bid_size": 1.0, "ask": 258.25, "ask_size": 1.0, "iv": 1.0802, "open_interest": 155.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0167, "theta": 0.0, "rho": 0.3167, "theo": 254.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 250.7, "last_trade_time": "2026-04-06T14:38:50", "percent_change": 0.0, "prev_day_close": 268.774993896484}, {"option": "TSLA270115P00105000", "bid": 0.1, "bid_size": 6.0, "ask": 0.19, "ask_size": 6.0, "iv": 0.8855, "open_interest": 635.0, "volume": 1.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0168, "theta": -0.0065, "rho": -0.0033, "theo": 0.1601, "change": 0.02, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-28T10:44:58", "percent_change": 14.2857, "prev_day_close": 0.140000000596046}, {"option": "TSLA270115C00110000", "bid": 246.3, "bid_size": 1.0, "ask": 253.35, "ask_size": 1.0, "iv": 1.0423, "open_interest": 218.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0185, "theta": 0.0, "rho": 0.3315, "theo": 249.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.33, "last_trade_time": "2026-09-04T12:47:19", "percent_change": 0.0, "prev_day_close": 263.899993896484}, {"option": "TSLA270115P00110000", "bid": 0.12, "bid_size": 6.0, "ask": 0.21, "ask_size": 6.0, "iv": 0.8658, "open_interest": 1378.0, "volume": 1.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0186, "theta": -0.007, "rho": -0.0037, "theo": 0.1763, "change": 0.03, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-28T10:13:21", "percent_change": 18.75, "prev_day_close": 0.159999996423721}, {"option": "TSLA270115C00115000", "bid": 241.4, "bid_size": 1.0, "ask": 248.45, "ask_size": 1.0, "iv": 1.0114, "open_interest": 306.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0205, "theta": 0.0, "rho": 0.3463, "theo": 244.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.64, "last_trade_time": "2026-08-21T10:15:27", "percent_change": 0.0, "prev_day_close": 258.875007629395}, {"option": "TSLA270115P00115000", "bid": 0.15, "bid_size": 8.0, "ask": 0.23, "ask_size": 68.0, "iv": 0.8483, "open_interest": 953.0, "volume": 1.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0205, "theta": -0.0076, "rho": -0.0041, "theo": 0.1938, "change": 0.035, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-28T10:12:47", "percent_change": 18.9189, "prev_day_close": 0.185000002384186}, {"option": "TSLA270115C00120000", "bid": 236.5, "bid_size": 1.0, "ask": 243.55, "ask_size": 1.0, "iv": 0.9815, "open_interest": 485.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0226, "theta": 0.0, "rho": 0.3611, "theo": 239.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 238.73, "last_trade_time": "2026-09-01T15:12:06", "percent_change": 0.0, "prev_day_close": 253.949996948242}, {"option": "TSLA270115P00120000", "bid": 0.17, "bid_size": 9.0, "ask": 0.26, "ask_size": 63.0, "iv": 0.8301, "open_interest": 1287.0, "volume": 1.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0226, "theta": -0.0082, "rho": -0.0046, "theo": 0.2126, "change": 0.035, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-28T12:03:04", "percent_change": 17.0732, "prev_day_close": 0.204999998211861}, {"option": "TSLA270115C00125000", "bid": 231.6, "bid_size": 1.0, "ask": 238.6, "ask_size": 1.0, "iv": 0.9528, "open_interest": 131.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0248, "theta": 0.0, "rho": 0.3758, "theo": 234.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 187.1, "last_trade_time": "2026-07-27T11:50:07", "percent_change": 0.0, "prev_day_close": 249.049995422363}, {"option": "TSLA270115P00125000", "bid": 0.2, "bid_size": 8.0, "ask": 0.28, "ask_size": 39.0, "iv": 0.8115, "open_interest": 1222.0, "volume": 1.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0249, "theta": -0.0088, "rho": -0.0051, "theo": 0.2328, "change": 0.045, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-28T10:13:28", "percent_change": 19.1489, "prev_day_close": 0.235000006854534}, {"option": "TSLA270115C00130000", "bid": 226.75, "bid_size": 1.0, "ask": 233.7, "ask_size": 1.0, "iv": 0.9114, "open_interest": 811.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0273, "theta": 0.0, "rho": 0.3904, "theo": 229.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.77, "last_trade_time": "2026-08-19T11:56:29", "percent_change": 0.0, "prev_day_close": 244.25}, {"option": "TSLA270115P00130000", "bid": 0.22, "bid_size": 7.0, "ask": 0.31, "ask_size": 39.0, "iv": 0.7927, "open_interest": 4231.0, "volume": 1.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0274, "theta": -0.0094, "rho": -0.0057, "theo": 0.2546, "change": -0.005, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T10:12:54", "percent_change": -1.8868, "prev_day_close": 0.265000008046627}, {"option": "TSLA270115C00135000", "bid": 221.8, "bid_size": 1.0, "ask": 228.8, "ask_size": 1.0, "iv": 0.8979, "open_interest": 257.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.03, "theta": 0.0, "rho": 0.405, "theo": 224.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.96, "last_trade_time": "2026-08-17T12:43:02", "percent_change": 0.0, "prev_day_close": 239.25}, {"option": "TSLA270115P00135000", "bid": 0.25, "bid_size": 9.0, "ask": 0.34, "ask_size": 28.0, "iv": 0.7754, "open_interest": 992.0, "volume": 1.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0303, "theta": -0.0101, "rho": -0.0063, "theo": 0.2781, "change": -0.005, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-28T10:13:01", "percent_change": -1.69492, "prev_day_close": 0.295000001788139}, {"option": "TSLA270115C00140000", "bid": 216.9, "bid_size": 1.0, "ask": 223.9, "ask_size": 1.0, "iv": 0.8718, "open_interest": 416.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.033, "theta": 0.0, "rho": 0.4196, "theo": 219.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 223.75, "last_trade_time": "2026-09-16T13:38:14", "percent_change": 0.0, "prev_day_close": 234.324996948242}, {"option": "TSLA270115P00140000", "bid": 0.28, "bid_size": 32.0, "ask": 0.37, "ask_size": 53.0, "iv": 0.7578, "open_interest": 2132.0, "volume": 281.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0331, "theta": -0.0108, "rho": -0.007, "theo": 0.3037, "change": -0.005, "open": 0.31, "high": 0.36, "low": 0.29, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-28T14:00:28", "percent_change": -1.53846, "prev_day_close": 0.325000002980232}, {"option": "TSLA270115C00145000", "bid": 212.1, "bid_size": 1.0, "ask": 219.0, "ask_size": 1.0, "iv": 0.8387, "open_interest": 200.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0361, "theta": 0.0, "rho": 0.434, "theo": 215.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.46, "last_trade_time": "2026-09-25T13:41:23", "percent_change": 0.0, "prev_day_close": 229.5}, {"option": "TSLA270115P00145000", "bid": 0.31, "bid_size": 6.0, "ask": 0.4, "ask_size": 6.0, "iv": 0.7401, "open_interest": 316.0, "volume": 1.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0362, "theta": -0.0116, "rho": -0.0077, "theo": 0.3312, "change": -0.01, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-28T10:12:24", "percent_change": -2.77778, "prev_day_close": 0.359999999403954}, {"option": "TSLA270115C00150000", "bid": 207.2, "bid_size": 5.0, "ask": 214.15, "ask_size": 1.0, "iv": 0.8144, "open_interest": 1589.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.0394, "theta": 0.0, "rho": 0.4485, "theo": 210.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.0, "last_trade_time": "2026-09-22T10:12:29", "percent_change": 0.0, "prev_day_close": 223.900001525879}, {"option": "TSLA270115P00150000", "bid": 0.34, "bid_size": 6.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.7184, "open_interest": 8389.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0395, "theta": -0.0124, "rho": -0.0085, "theo": 0.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-25T15:10:36", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "TSLA270115C00155000", "bid": 202.05, "bid_size": 2.0, "ask": 209.2, "ask_size": 1.0, "iv": 0.7723, "open_interest": 206.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.043, "theta": 0.0, "rho": 0.4628, "theo": 205.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.61, "last_trade_time": "2026-09-10T12:07:38", "percent_change": 0.0, "prev_day_close": 219.775001525879}, {"option": "TSLA270115P00155000", "bid": 0.37, "bid_size": 6.0, "ask": 0.46, "ask_size": 6.0, "iv": 0.7044, "open_interest": 523.0, "volume": 6.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.0432, "theta": -0.0132, "rho": -0.0094, "theo": 0.3929, "change": -0.015, "open": 0.45, "high": 0.45, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-28T14:37:18", "percent_change": -3.52941, "prev_day_close": 0.424999997019768}, {"option": "TSLA270115C00160000", "bid": 197.3, "bid_size": 1.0, "ask": 204.35, "ask_size": 1.0, "iv": 0.774, "open_interest": 463.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.047, "theta": 0.0, "rho": 0.477, "theo": 200.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.85, "last_trade_time": "2026-09-24T12:16:42", "percent_change": 0.0, "prev_day_close": 214.849998474121}, {"option": "TSLA270115P00160000", "bid": 0.4, "bid_size": 6.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.6877, "open_interest": 3535.0, "volume": 36.0, "delta": -0.0088, "gamma": 0.0002, "vega": 0.0473, "theta": -0.0141, "rho": -0.0103, "theo": 0.4276, "change": 0.01, "open": 0.48, "high": 0.5, "low": 0.45, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-28T12:14:44", "percent_change": 2.17391, "prev_day_close": 0.459999993443489}, {"option": "TSLA270115C00165000", "bid": 192.45, "bid_size": 2.0, "ask": 199.45, "ask_size": 1.0, "iv": 0.7416, "open_interest": 123.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0002, "vega": 0.0513, "theta": 0.0, "rho": 0.4912, "theo": 195.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.0, "last_trade_time": "2026-09-11T15:22:19", "percent_change": 0.0, "prev_day_close": 209.925003051758}, {"option": "TSLA270115P00165000", "bid": 0.44, "bid_size": 10.0, "ask": 0.53, "ask_size": 26.0, "iv": 0.6709, "open_interest": 810.0, "volume": 2.0, "delta": -0.0098, "gamma": 0.0002, "vega": 0.0517, "theta": -0.015, "rho": -0.0114, "theo": 0.4654, "change": 0.0, "open": 0.52, "high": 0.52, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T12:01:04", "percent_change": -2.98023e-06, "prev_day_close": 0.500000014901161}, {"option": "TSLA270115C00170000", "bid": 187.5, "bid_size": 1.0, "ask": 194.55, "ask_size": 1.0, "iv": 0.7165, "open_interest": 929.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0002, "vega": 0.0559, "theta": 0.0, "rho": 0.5052, "theo": 190.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.82, "last_trade_time": "2026-09-18T15:14:19", "percent_change": 0.0, "prev_day_close": 205.275001525879}, {"option": "TSLA270115P00170000", "bid": 0.47, "bid_size": 7.0, "ask": 0.57, "ask_size": 6.0, "iv": 0.6543, "open_interest": 1108.0, "volume": 1.0, "delta": -0.0107, "gamma": 0.0002, "vega": 0.0561, "theta": -0.016, "rho": -0.0125, "theo": 0.506, "change": 0.03, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-28T10:12:54", "percent_change": 5.55556, "prev_day_close": 0.53999999165535}, {"option": "TSLA270115C00175000", "bid": 182.75, "bid_size": 1.0, "ask": 189.65, "ask_size": 1.0, "iv": 0.7177, "open_interest": 252.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0002, "vega": 0.0608, "theta": 0.0, "rho": 0.5191, "theo": 185.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.65, "last_trade_time": "2026-09-16T11:07:52", "percent_change": 0.0, "prev_day_close": 200.25}, {"option": "TSLA270115P00175000", "bid": 0.51, "bid_size": 6.0, "ask": 0.61, "ask_size": 6.0, "iv": 0.638, "open_interest": 3790.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0002, "vega": 0.061, "theta": -0.017, "rho": -0.0137, "theo": 0.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-25T15:10:36", "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "TSLA270115C00180000", "bid": 180.15, "bid_size": 2.0, "ask": 184.75, "ask_size": 1.0, "iv": 0.7837, "open_interest": 488.0, "volume": 1.0, "delta": 0.9878, "gamma": 0.0003, "vega": 0.0662, "theta": 0.0, "rho": 0.5329, "theo": 180.826, "change": -14.35, "open": 180.9, "high": 180.9, "low": 180.9, "tick": "down", "last_trade_price": 180.9, "last_trade_time": "2026-09-28T15:50:41", "percent_change": -7.34955, "prev_day_close": 195.25}, {"option": "TSLA270115P00180000", "bid": 0.55, "bid_size": 6.0, "ask": 0.65, "ask_size": 6.0, "iv": 0.6222, "open_interest": 3293.0, "volume": 2.0, "delta": -0.013, "gamma": 0.0003, "vega": 0.0663, "theta": -0.0181, "rho": -0.0151, "theo": 0.5986, "change": 0.005, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-28T12:47:56", "percent_change": 0.8, "prev_day_close": 0.625}, {"option": "TSLA270115C00185000", "bid": 172.9, "bid_size": 2.0, "ask": 179.9, "ask_size": 1.0, "iv": 0.6718, "open_interest": 172.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0003, "vega": 0.072, "theta": 0.0, "rho": 0.5466, "theo": 175.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.75, "last_trade_time": "2026-09-17T15:22:59", "percent_change": 0.0, "prev_day_close": 191.199996948242}, {"option": "TSLA270115P00185000", "bid": 0.6, "bid_size": 6.0, "ask": 0.7, "ask_size": 31.0, "iv": 0.6072, "open_interest": 573.0, "volume": 2.0, "delta": -0.0144, "gamma": 0.0003, "vega": 0.0723, "theta": -0.0193, "rho": -0.0166, "theo": 0.6519, "change": 0.015, "open": 0.66, "high": 0.69, "low": 0.66, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-09-28T12:51:26", "percent_change": 2.22222, "prev_day_close": 0.675000011920929}, {"option": "TSLA270115C00190000", "bid": 168.0, "bid_size": 10.0, "ask": 175.0, "ask_size": 1.0, "iv": 0.6436, "open_interest": 371.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0003, "vega": 0.0783, "theta": 0.0, "rho": 0.56, "theo": 171.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.44, "last_trade_time": "2026-09-25T13:10:40", "percent_change": 0.0, "prev_day_close": 185.400001525879}, {"option": "TSLA270115P00190000", "bid": 0.66, "bid_size": 1.0, "ask": 0.76, "ask_size": 6.0, "iv": 0.5934, "open_interest": 2251.0, "volume": 7.0, "delta": -0.0159, "gamma": 0.0003, "vega": 0.0791, "theta": -0.0205, "rho": -0.0183, "theo": 0.7101, "change": 0.0, "open": 0.66, "high": 0.72, "low": 0.66, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-09-28T13:40:13", "percent_change": 1.65568e-07, "prev_day_close": 0.719999998807907}, {"option": "TSLA270115C00195000", "bid": 164.5, "bid_size": 40.0, "ask": 168.4, "ask_size": 47.0, "iv": 0.6062, "open_interest": 369.0, "volume": 1.0, "delta": 0.9834, "gamma": 0.0004, "vega": 0.0852, "theta": 0.0, "rho": 0.5733, "theo": 166.2145, "change": -11.35, "open": 168.95, "high": 168.95, "low": 168.95, "tick": "down", "last_trade_price": 168.95, "last_trade_time": "2026-09-28T13:31:14", "percent_change": -6.29507, "prev_day_close": 180.300003051758}, {"option": "TSLA270115P00195000", "bid": 0.71, "bid_size": 6.0, "ask": 0.82, "ask_size": 6.0, "iv": 0.579, "open_interest": 3439.0, "volume": 1.0, "delta": -0.0175, "gamma": 0.0004, "vega": 0.0857, "theta": -0.0218, "rho": -0.0201, "theo": 0.7739, "change": 0.025, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-09-28T10:58:54", "percent_change": 3.18471, "prev_day_close": 0.784999996423721}, {"option": "TSLA270115C00200000", "bid": 158.3, "bid_size": 40.0, "ask": 165.3, "ask_size": 60.0, "iv": 0.6101, "open_interest": 4408.0, "volume": 1.0, "delta": 0.9816, "gamma": 0.0004, "vega": 0.0927, "theta": -0.0004, "rho": 0.5864, "theo": 161.3565, "change": -12.1, "open": 163.65, "high": 163.65, "low": 163.65, "tick": "down", "last_trade_price": 163.65, "last_trade_time": "2026-09-28T12:56:16", "percent_change": -6.88478, "prev_day_close": 175.75}, {"option": "TSLA270115P00200000", "bid": 0.8, "bid_size": 2.0, "ask": 0.89, "ask_size": 10.0, "iv": 0.567, "open_interest": 9888.0, "volume": 32.0, "delta": -0.0193, "gamma": 0.0004, "vega": 0.093, "theta": -0.0232, "rho": -0.0221, "theo": 0.8446, "change": -0.035, "open": 0.86, "high": 0.88, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-28T15:26:12", "percent_change": -4.09357, "prev_day_close": 0.854999989271164}, {"option": "TSLA270115C00205000", "bid": 153.5, "bid_size": 10.0, "ask": 160.4, "ask_size": 1.0, "iv": 0.5964, "open_interest": 235.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0005, "vega": 0.1007, "theta": -0.0026, "rho": 0.5992, "theo": 156.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.94, "last_trade_time": "2026-09-25T14:17:41", "percent_change": 0.0, "prev_day_close": 170.849998474121}, {"option": "TSLA270115P00205000", "bid": 0.85, "bid_size": 6.0, "ask": 0.96, "ask_size": 10.0, "iv": 0.5524, "open_interest": 967.0, "volume": 9.0, "delta": -0.0214, "gamma": 0.0005, "vega": 0.1011, "theta": -0.0247, "rho": -0.0244, "theo": 0.9233, "change": 0.02, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-09-28T09:54:10", "percent_change": 2.17391, "prev_day_close": 0.919999986886978}, {"option": "TSLA270115C00210000", "bid": 150.1, "bid_size": 49.0, "ask": 153.2, "ask_size": 37.0, "iv": 0.5405, "open_interest": 1075.0, "volume": 3.0, "delta": 0.9774, "gamma": 0.0005, "vega": 0.1097, "theta": -0.0049, "rho": 0.6117, "theo": 151.6662, "change": -9.29, "open": 156.76, "high": 156.76, "low": 156.76, "tick": "down", "last_trade_price": 156.76, "last_trade_time": "2026-09-28T09:57:14", "percent_change": -5.5947, "prev_day_close": 166.050003051758}, {"option": "TSLA270115P00210000", "bid": 0.95, "bid_size": 26.0, "ask": 1.05, "ask_size": 50.0, "iv": 0.5411, "open_interest": 5435.0, "volume": 107.0, "delta": -0.0236, "gamma": 0.0005, "vega": 0.1106, "theta": -0.0264, "rho": -0.027, "theo": 1.0117, "change": 0.005, "open": 1.04, "high": 1.04, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-28T15:56:54", "percent_change": 0.507616, "prev_day_close": 0.984999984502792}, {"option": "TSLA270115C00215000", "bid": 143.75, "bid_size": 62.0, "ask": 150.75, "ask_size": 14.0, "iv": 0.5645, "open_interest": 325.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0006, "vega": 0.1197, "theta": -0.0074, "rho": 0.6238, "theo": 146.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.85, "last_trade_time": "2026-09-22T10:29:49", "percent_change": 0.0, "prev_day_close": 162.200004577637}, {"option": "TSLA270115P00215000", "bid": 1.0, "bid_size": 53.0, "ask": 1.28, "ask_size": 81.0, "iv": 0.5329, "open_interest": 654.0, "volume": 9.0, "delta": -0.0262, "gamma": 0.0006, "vega": 0.1207, "theta": -0.0282, "rho": -0.0299, "theo": 1.1129, "change": -0.055, "open": 1.1, "high": 1.16, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-28T14:20:03", "percent_change": -4.84581, "prev_day_close": 1.13499999046326}, {"option": "TSLA270115C00220000", "bid": 139.5, "bid_size": 97.0, "ask": 145.95, "ask_size": 24.0, "iv": 0.5693, "open_interest": 1350.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0006, "vega": 0.1308, "theta": -0.01, "rho": 0.6356, "theo": 142.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 163.17, "last_trade_time": "2026-09-24T10:00:51", "percent_change": 0.0, "prev_day_close": 157.400001525879}, {"option": "TSLA270115P00220000", "bid": 1.06, "bid_size": 86.0, "ask": 1.3, "ask_size": 21.0, "iv": 0.5157, "open_interest": 4113.0, "volume": 16.0, "delta": -0.0291, "gamma": 0.0006, "vega": 0.1314, "theta": -0.0302, "rho": -0.0331, "theo": 1.2288, "change": 0.085, "open": 1.25, "high": 1.25, "low": 1.2, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-09-28T13:05:02", "percent_change": 7.55556, "prev_day_close": 1.125}, {"option": "TSLA270115C00225000", "bid": 134.15, "bid_size": 49.0, "ask": 140.9, "ask_size": 39.0, "iv": 0.5293, "open_interest": 475.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0007, "vega": 0.1428, "theta": -0.0129, "rho": 0.6468, "theo": 137.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.75, "last_trade_time": "2026-09-18T10:33:29", "percent_change": 0.0, "prev_day_close": 151.349998474121}, {"option": "TSLA270115P00225000", "bid": 1.3, "bid_size": 10.0, "ask": 1.47, "ask_size": 89.0, "iv": 0.5108, "open_interest": 1101.0, "volume": 26.0, "delta": -0.0324, "gamma": 0.0007, "vega": 0.1434, "theta": -0.0324, "rho": -0.0368, "theo": 1.3623, "change": 0.055, "open": 1.33, "high": 1.35, "low": 1.29, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-28T11:26:22", "percent_change": 4.24711, "prev_day_close": 1.29499995708466}, {"option": "TSLA270115C00230000", "bid": 129.55, "bid_size": 20.0, "ask": 134.85, "ask_size": 16.0, "iv": 0.4818, "open_interest": 846.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0008, "vega": 0.1564, "theta": -0.016, "rho": 0.6575, "theo": 132.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.25, "last_trade_time": "2026-09-25T14:31:05", "percent_change": 0.0, "prev_day_close": 147.050003051758}, {"option": "TSLA270115P00230000", "bid": 1.42, "bid_size": 31.0, "ask": 1.55, "ask_size": 30.0, "iv": 0.4972, "open_interest": 7001.0, "volume": 56.0, "delta": -0.0363, "gamma": 0.0008, "vega": 0.1578, "theta": -0.0348, "rho": -0.0411, "theo": 1.5184, "change": 0.1, "open": 1.46, "high": 1.51, "low": 1.36, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-09-28T13:48:22", "percent_change": 7.0922, "prev_day_close": 1.41000002622604}, {"option": "TSLA270115C00235000", "bid": 125.75, "bid_size": 190.0, "ask": 129.1, "ask_size": 111.0, "iv": 0.4728, "open_interest": 353.0, "volume": 1.0, "delta": 0.9606, "gamma": 0.0009, "vega": 0.1716, "theta": -0.0194, "rho": 0.6674, "theo": 127.7063, "change": -10.25, "open": 131.45, "high": 131.45, "low": 131.45, "tick": "down", "last_trade_price": 131.45, "last_trade_time": "2026-09-28T09:51:41", "percent_change": -7.23359, "prev_day_close": 141.699996948242}, {"option": "TSLA270115P00235000", "bid": 1.54, "bid_size": 84.0, "ask": 1.8, "ask_size": 53.0, "iv": 0.4886, "open_interest": 2745.0, "volume": 12.0, "delta": -0.0407, "gamma": 0.0009, "vega": 0.1731, "theta": -0.0376, "rho": -0.0459, "theo": 1.701, "change": 0.15, "open": 1.71, "high": 1.71, "low": 1.64, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-09-28T12:14:28", "percent_change": 9.80392, "prev_day_close": 1.53000003099442}, {"option": "TSLA270115C00240000", "bid": 122.4, "bid_size": 10.0, "ask": 124.1, "ask_size": 87.0, "iv": 0.496, "open_interest": 1765.0, "volume": 2.0, "delta": 0.9556, "gamma": 0.001, "vega": 0.1884, "theta": -0.0231, "rho": 0.6765, "theo": 122.989, "change": -12.3, "open": 125.9, "high": 125.9, "low": 124.6, "tick": "down", "last_trade_price": 124.6, "last_trade_time": "2026-09-28T14:39:32", "percent_change": -8.98466, "prev_day_close": 136.900001525879}, {"option": "TSLA270115P00240000", "bid": 1.88, "bid_size": 53.0, "ask": 1.99, "ask_size": 73.0, "iv": 0.4836, "open_interest": 7452.0, "volume": 41.0, "delta": -0.0456, "gamma": 0.001, "vega": 0.1893, "theta": -0.0406, "rho": -0.0514, "theo": 1.9125, "change": 0.17, "open": 1.87, "high": 1.91, "low": 1.84, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-09-28T13:22:32", "percent_change": 9.77011, "prev_day_close": 1.74000000953674}, {"option": "TSLA270115C00245000", "bid": 117.45, "bid_size": 14.0, "ask": 119.6, "ask_size": 12.0, "iv": 0.4853, "open_interest": 561.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0011, "vega": 0.2068, "theta": -0.0272, "rho": 0.6849, "theo": 118.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.27, "last_trade_time": "2026-09-16T09:33:20", "percent_change": 0.0, "prev_day_close": 132.875}, {"option": "TSLA270115P00245000", "bid": 2.06, "bid_size": 67.0, "ask": 2.3, "ask_size": 83.0, "iv": 0.4758, "open_interest": 3257.0, "volume": 23.0, "delta": -0.0513, "gamma": 0.0011, "vega": 0.2077, "theta": -0.044, "rho": -0.0578, "theo": 2.1608, "change": 0.23, "open": 2.1, "high": 2.14, "low": 2.1, "tick": "no_change", "last_trade_price": 2.14, "last_trade_time": "2026-09-28T13:49:12", "percent_change": 12.0419, "prev_day_close": 1.91000002622604}, {"option": "TSLA270115C00250000", "bid": 112.6, "bid_size": 95.0, "ask": 114.85, "ask_size": 77.0, "iv": 0.4706, "open_interest": 3180.0, "volume": 1.0, "delta": 0.9435, "gamma": 0.0012, "vega": 0.2272, "theta": -0.0315, "rho": 0.6921, "theo": 113.6669, "change": -11.255, "open": 116.17, "high": 116.17, "low": 116.17, "tick": "down", "last_trade_price": 116.17, "last_trade_time": "2026-09-28T11:51:26", "percent_change": -8.83265, "prev_day_close": 127.424999237061}, {"option": "TSLA270115P00250000", "bid": 2.4, "bid_size": 53.0, "ask": 2.53, "ask_size": 63.0, "iv": 0.4686, "open_interest": 11219.0, "volume": 42.0, "delta": -0.0579, "gamma": 0.0013, "vega": 0.2294, "theta": -0.0478, "rho": -0.0652, "theo": 2.4517, "change": 0.335, "open": 2.32, "high": 2.48, "low": 2.32, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-09-28T15:48:28", "percent_change": 15.6177, "prev_day_close": 2.14499998092651}, {"option": "TSLA270115C00260000", "bid": 104.3, "bid_size": 10.0, "ask": 105.2, "ask_size": 73.0, "iv": 0.4643, "open_interest": 1749.0, "volume": 6.0, "delta": 0.9279, "gamma": 0.0016, "vega": 0.2733, "theta": -0.0413, "rho": 0.7033, "theo": 104.5337, "change": -13.9, "open": 107.4, "high": 107.45, "low": 104.5, "tick": "down", "last_trade_price": 104.5, "last_trade_time": "2026-09-28T15:50:44", "percent_change": -11.7399, "prev_day_close": 118.400001525879}, {"option": "TSLA270115P00260000", "bid": 3.1, "bid_size": 55.0, "ask": 3.25, "ask_size": 1.0, "iv": 0.4561, "open_interest": 5706.0, "volume": 16.0, "delta": -0.0736, "gamma": 0.0016, "vega": 0.2748, "theta": -0.0563, "rho": -0.0825, "theo": 3.1831, "change": 0.345, "open": 2.85, "high": 3.11, "low": 2.85, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-09-28T11:54:53", "percent_change": 12.7072, "prev_day_close": 2.7150000333786}, {"option": "TSLA270115C00270000", "bid": 94.6, "bid_size": 26.0, "ask": 97.05, "ask_size": 30.0, "iv": 0.4528, "open_interest": 2937.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0019, "vega": 0.3266, "theta": -0.0523, "rho": 0.7092, "theo": 95.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-09-25T10:43:40", "percent_change": 0.0, "prev_day_close": 109.274997711182}, {"option": "TSLA270115P00270000", "bid": 4.05, "bid_size": 65.0, "ask": 4.25, "ask_size": 12.0, "iv": 0.4469, "open_interest": 6782.0, "volume": 564.0, "delta": -0.0934, "gamma": 0.0019, "vega": 0.3285, "theta": -0.0661, "rho": -0.1042, "theo": 4.153, "change": 0.735, "open": 3.9, "high": 4.21, "low": 3.85, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-09-28T15:53:08", "percent_change": 21.1511, "prev_day_close": 3.47500002384186}, {"option": "TSLA270115C00280000", "bid": 86.85, "bid_size": 10.0, "ask": 87.3, "ask_size": 5.0, "iv": 0.4406, "open_interest": 2422.0, "volume": 20.0, "delta": 0.8846, "gamma": 0.0023, "vega": 0.3851, "theta": -0.0643, "rho": 0.7096, "theo": 87.0273, "change": -12.55, "open": 90.48, "high": 90.48, "low": 87.35, "tick": "up", "last_trade_price": 87.8, "last_trade_time": "2026-09-28T15:59:26", "percent_change": -12.5062, "prev_day_close": 100.349998474121}, {"option": "TSLA270115P00280000", "bid": 5.3, "bid_size": 50.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.439, "open_interest": 10839.0, "volume": 205.0, "delta": -0.1176, "gamma": 0.0023, "vega": 0.3882, "theta": -0.077, "rho": -0.1309, "theo": 5.4172, "change": 0.825, "open": 5.0, "high": 5.4, "low": 4.85, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-09-28T15:58:14", "percent_change": 18.6441, "prev_day_close": 4.42499995231628}, {"option": "TSLA270115C00290000", "bid": 77.85, "bid_size": 68.0, "ask": 80.05, "ask_size": 103.0, "iv": 0.4377, "open_interest": 964.0, "volume": 1.0, "delta": 0.8562, "gamma": 0.0027, "vega": 0.4471, "theta": -0.0769, "rho": 0.7039, "theo": 78.7592, "change": -9.55, "open": 82.0, "high": 82.0, "low": 82.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-09-28T10:29:51", "percent_change": -10.4315, "prev_day_close": 91.5499992370606}, {"option": "TSLA270115P00290000", "bid": 6.9, "bid_size": 36.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.4327, "open_interest": 4755.0, "volume": 175.0, "delta": -0.1466, "gamma": 0.0027, "vega": 0.4519, "theta": -0.0885, "rho": -0.1624, "theo": 7.0293, "change": 1.425, "open": 6.1, "high": 7.1, "low": 6.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-28T15:53:05", "percent_change": 25.1101, "prev_day_close": 5.67499995231628}, {"option": "TSLA270115C00300000", "bid": 70.7, "bid_size": 10.0, "ask": 71.5, "ask_size": 22.0, "iv": 0.4334, "open_interest": 11175.0, "volume": 295.0, "delta": 0.8234, "gamma": 0.0031, "vega": 0.5106, "theta": -0.0898, "rho": 0.6917, "theo": 70.8852, "change": -12.695, "open": 75.93, "high": 75.93, "low": 70.73, "tick": "down", "last_trade_price": 70.73, "last_trade_time": "2026-09-28T15:53:04", "percent_change": -15.2173, "prev_day_close": 83.4249992370606}, {"option": "TSLA270115P00300000", "bid": 8.9, "bid_size": 34.0, "ask": 9.15, "ask_size": 10.0, "iv": 0.4283, "open_interest": 25143.0, "volume": 394.0, "delta": -0.1801, "gamma": 0.0032, "vega": 0.514, "theta": -0.1003, "rho": -0.1978, "theo": 9.0412, "change": 1.75, "open": 8.0, "high": 9.1, "low": 8.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-28T15:58:32", "percent_change": 24.1379, "prev_day_close": 7.25}, {"option": "TSLA270115C00310000", "bid": 63.25, "bid_size": 10.0, "ask": 64.05, "ask_size": 54.0, "iv": 0.4285, "open_interest": 7406.0, "volume": 20.0, "delta": 0.7862, "gamma": 0.0035, "vega": 0.5726, "theta": -0.1022, "rho": 0.6734, "theo": 63.4517, "change": -11.52, "open": 67.67, "high": 67.67, "low": 63.98, "tick": "down", "last_trade_price": 63.98, "last_trade_time": "2026-09-28T15:23:00", "percent_change": -15.2583, "prev_day_close": 75.5}, {"option": "TSLA270115P00310000", "bid": 11.3, "bid_size": 31.0, "ask": 11.6, "ask_size": 9.0, "iv": 0.425, "open_interest": 10959.0, "volume": 280.0, "delta": -0.218, "gamma": 0.0036, "vega": 0.5763, "theta": -0.1118, "rho": -0.2375, "theo": 11.5031, "change": 2.22, "open": 10.0, "high": 11.45, "low": 10.0, "tick": "up", "last_trade_price": 11.42, "last_trade_time": "2026-09-28T15:56:51", "percent_change": 24.1304, "prev_day_close": 9.2000002861023}, {"option": "TSLA270115C00320000", "bid": 56.25, "bid_size": 4.0, "ask": 57.1, "ask_size": 97.0, "iv": 0.4252, "open_interest": 3282.0, "volume": 76.0, "delta": 0.7454, "gamma": 0.0039, "vega": 0.6297, "theta": -0.1138, "rho": 0.6498, "theo": 56.495, "change": -11.725, "open": 64.6, "high": 64.6, "low": 56.25, "tick": "down", "last_trade_price": 56.25, "last_trade_time": "2026-09-28T15:52:37", "percent_change": -17.249, "prev_day_close": 67.9749984741211}, {"option": "TSLA270115P00320000", "bid": 14.25, "bid_size": 11.0, "ask": 14.65, "ask_size": 9.0, "iv": 0.4223, "open_interest": 7425.0, "volume": 332.0, "delta": -0.2598, "gamma": 0.004, "vega": 0.6341, "theta": -0.1225, "rho": -0.2814, "theo": 14.4504, "change": 2.875, "open": 12.15, "high": 14.43, "low": 12.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-09-28T15:13:29", "percent_change": 24.9458, "prev_day_close": 11.5249996185303}, {"option": "TSLA270115C00330000", "bid": 49.8, "bid_size": 8.0, "ask": 50.65, "ask_size": 73.0, "iv": 0.423, "open_interest": 3962.0, "volume": 22.0, "delta": 0.7015, "gamma": 0.0042, "vega": 0.6799, "theta": -0.1241, "rho": 0.6212, "theo": 50.0394, "change": -10.175, "open": 53.05, "high": 54.05, "low": 50.3, "tick": "up", "last_trade_price": 50.7, "last_trade_time": "2026-09-28T15:49:19", "percent_change": -16.7146, "prev_day_close": 60.875}, {"option": "TSLA270115P00330000", "bid": 17.7, "bid_size": 5.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.4195, "open_interest": 10086.0, "volume": 367.0, "delta": -0.3047, "gamma": 0.0043, "vega": 0.6842, "theta": -0.1319, "rho": -0.3264, "theo": 17.9061, "change": 3.39, "open": 15.1, "high": 18.0, "low": 15.1, "tick": "down", "last_trade_price": 17.79, "last_trade_time": "2026-09-28T15:58:57", "percent_change": 23.5417, "prev_day_close": 14.4000000953674}, {"option": "TSLA270115C00340000", "bid": 43.9, "bid_size": 3.0, "ask": 44.6, "ask_size": 68.0, "iv": 0.4209, "open_interest": 2262.0, "volume": 51.0, "delta": 0.6554, "gamma": 0.0045, "vega": 0.7212, "theta": -0.1325, "rho": 0.5882, "theo": 44.0989, "change": -9.975, "open": 49.0, "high": 49.0, "low": 44.4, "tick": "down", "last_trade_price": 44.4, "last_trade_time": "2026-09-28T15:50:00", "percent_change": -18.3448, "prev_day_close": 54.375}, {"option": "TSLA270115P00340000", "bid": 21.65, "bid_size": 88.0, "ask": 22.0, "ask_size": 15.0, "iv": 0.4178, "open_interest": 5087.0, "volume": 98.0, "delta": -0.3518, "gamma": 0.0046, "vega": 0.7235, "theta": -0.1396, "rho": -0.3715, "theo": 21.8748, "change": 4.3, "open": 18.69, "high": 22.0, "low": 18.69, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-28T15:52:30", "percent_change": 24.2938, "prev_day_close": 17.6999998092651}, {"option": "TSLA270115C00350000", "bid": 38.5, "bid_size": 4.0, "ask": 39.0, "ask_size": 118.0, "iv": 0.4182, "open_interest": 11507.0, "volume": 510.0, "delta": 0.6083, "gamma": 0.0047, "vega": 0.7519, "theta": -0.139, "rho": 0.5525, "theo": 38.7185, "change": -9.105, "open": 46.0, "high": 46.0, "low": 38.5, "tick": "down", "last_trade_price": 38.92, "last_trade_time": "2026-09-28T15:58:46", "percent_change": -18.9589, "prev_day_close": 48.0249996185303}, {"option": "TSLA270115P00350000", "bid": 26.2, "bid_size": 60.0, "ask": 26.55, "ask_size": 27.0, "iv": 0.4172, "open_interest": 15209.0, "volume": 996.0, "delta": -0.4006, "gamma": 0.0048, "vega": 0.753, "theta": -0.1453, "rho": -0.4149, "theo": 26.3957, "change": 4.9, "open": 22.61, "high": 26.5, "low": 22.61, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-09-28T15:59:23", "percent_change": 22.7907, "prev_day_close": 21.5}, {"option": "TSLA270115C00360000", "bid": 33.45, "bid_size": 28.0, "ask": 33.95, "ask_size": 60.0, "iv": 0.4158, "open_interest": 6534.0, "volume": 421.0, "delta": 0.5604, "gamma": 0.0048, "vega": 0.7715, "theta": -0.1433, "rho": 0.5147, "theo": 33.8154, "change": -8.275, "open": 40.26, "high": 40.26, "low": 33.65, "tick": "up", "last_trade_price": 34.15, "last_trade_time": "2026-09-28T15:59:25", "percent_change": -19.505, "prev_day_close": 42.4249992370606}, {"option": "TSLA270115P00360000", "bid": 31.25, "bid_size": 61.0, "ask": 31.65, "ask_size": 13.0, "iv": 0.4172, "open_interest": 11972.0, "volume": 143.0, "delta": -0.4501, "gamma": 0.005, "vega": 0.7704, "theta": -0.149, "rho": -0.4601, "theo": 31.4603, "change": 5.485, "open": 27.71, "high": 31.5, "low": 27.71, "tick": "up", "last_trade_price": 31.31, "last_trade_time": "2026-09-28T15:50:01", "percent_change": 21.2391, "prev_day_close": 25.8250007629395}, {"option": "TSLA270115C00370000", "bid": 29.1, "bid_size": 114.0, "ask": 29.65, "ask_size": 63.0, "iv": 0.4166, "open_interest": 4742.0, "volume": 1412.0, "delta": 0.513, "gamma": 0.0049, "vega": 0.7799, "theta": -0.1455, "rho": 0.4754, "theo": 29.437, "change": -7.7, "open": 34.95, "high": 35.43, "low": 29.3, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-09-28T15:59:06", "percent_change": -20.5333, "prev_day_close": 37.5}, {"option": "TSLA270115P00370000", "bid": 36.75, "bid_size": 40.0, "ask": 37.25, "ask_size": 13.0, "iv": 0.4164, "open_interest": 4503.0, "volume": 676.0, "delta": -0.4993, "gamma": 0.0051, "vega": 0.7759, "theta": -0.1506, "rho": -0.4986, "theo": 37.0526, "change": 6.16, "open": 34.5, "high": 36.91, "low": 34.28, "tick": "up", "last_trade_price": 36.91, "last_trade_time": "2026-09-28T15:50:01", "percent_change": 20.0325, "prev_day_close": 30.75}, {"option": "TSLA270115C00380000", "bid": 25.3, "bid_size": 5.0, "ask": 25.7, "ask_size": 52.0, "iv": 0.4175, "open_interest": 5371.0, "volume": 177.0, "delta": 0.467, "gamma": 0.0048, "vega": 0.7776, "theta": -0.1458, "rho": 0.4362, "theo": 25.5635, "change": -7.075, "open": 31.25, "high": 31.25, "low": 25.5, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-09-28T15:58:23", "percent_change": -21.5537, "prev_day_close": 32.8249988555908}, {"option": "TSLA270115P00380000", "bid": 42.9, "bid_size": 52.0, "ask": 43.4, "ask_size": 7.0, "iv": 0.4173, "open_interest": 6378.0, "volume": 28.0, "delta": -0.5478, "gamma": 0.0051, "vega": 0.7688, "theta": -0.1502, "rho": -0.5299, "theo": 43.2044, "change": 6.97, "open": 40.45, "high": 43.02, "low": 40.04, "tick": "up", "last_trade_price": 43.02, "last_trade_time": "2026-09-28T15:57:40", "percent_change": 19.3343, "prev_day_close": 36.0500011444092}, {"option": "TSLA270115C00390000", "bid": 21.85, "bid_size": 8.0, "ask": 22.3, "ask_size": 29.0, "iv": 0.4185, "open_interest": 4941.0, "volume": 127.0, "delta": 0.4225, "gamma": 0.0048, "vega": 0.7656, "theta": -0.1442, "rho": 0.3976, "theo": 22.1162, "change": -6.325, "open": 27.15, "high": 27.15, "low": 22.25, "tick": "up", "last_trade_price": 22.45, "last_trade_time": "2026-09-28T15:43:11", "percent_change": -21.9809, "prev_day_close": 28.7749996185303}, {"option": "TSLA270115P00390000", "bid": 49.4, "bid_size": 59.0, "ask": 50.05, "ask_size": 1.0, "iv": 0.418, "open_interest": 5394.0, "volume": 43.0, "delta": -0.5943, "gamma": 0.005, "vega": 0.7515, "theta": -0.1482, "rho": -0.5612, "theo": 49.7997, "change": 7.525, "open": 43.45, "high": 49.67, "low": 43.45, "tick": "down", "last_trade_price": 49.6, "last_trade_time": "2026-09-28T15:57:17", "percent_change": 17.8847, "prev_day_close": 42.0749988555908}, {"option": "TSLA270115C00400000", "bid": 18.9, "bid_size": 9.0, "ask": 19.2, "ask_size": 12.0, "iv": 0.4192, "open_interest": 37636.0, "volume": 2201.0, "delta": 0.3809, "gamma": 0.0046, "vega": 0.7454, "theta": -0.1411, "rho": 0.3603, "theo": 19.1443, "change": -6.0, "open": 23.85, "high": 24.1, "low": 18.95, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-09-28T15:59:49", "percent_change": -23.9044, "prev_day_close": 25.1000003814697}, {"option": "TSLA270115P00400000", "bid": 56.45, "bid_size": 97.0, "ask": 57.05, "ask_size": 3.0, "iv": 0.4191, "open_interest": 11233.0, "volume": 571.0, "delta": -0.6383, "gamma": 0.0049, "vega": 0.7267, "theta": -0.1445, "rho": -0.583, "theo": 56.8465, "change": 8.575, "open": 50.72, "high": 57.02, "low": 50.72, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-09-28T15:53:04", "percent_change": 17.7078, "prev_day_close": 48.4250011444092}, {"option": "TSLA270115C00410000", "bid": 16.3, "bid_size": 35.0, "ask": 16.7, "ask_size": 10.0, "iv": 0.4223, "open_interest": 4897.0, "volume": 154.0, "delta": 0.3421, "gamma": 0.0044, "vega": 0.719, "theta": -0.1367, "rho": 0.3255, "theo": 16.5468, "change": -5.275, "open": 20.67, "high": 20.67, "low": 16.42, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-09-28T15:59:04", "percent_change": -24.1143, "prev_day_close": 21.875}, {"option": "TSLA270115P00410000", "bid": 63.8, "bid_size": 36.0, "ask": 64.6, "ask_size": 3.0, "iv": 0.4209, "open_interest": 3621.0, "volume": 11.0, "delta": -0.6796, "gamma": 0.0047, "vega": 0.6925, "theta": -0.1397, "rho": -0.5981, "theo": 64.2636, "change": 8.075, "open": 58.13, "high": 63.4, "low": 58.13, "tick": "up", "last_trade_price": 63.4, "last_trade_time": "2026-09-28T13:37:49", "percent_change": 14.5956, "prev_day_close": 55.3250007629394}, {"option": "TSLA270115C00420000", "bid": 14.1, "bid_size": 12.0, "ask": 14.4, "ask_size": 12.0, "iv": 0.4237, "open_interest": 9253.0, "volume": 560.0, "delta": 0.306, "gamma": 0.0042, "vega": 0.687, "theta": -0.1313, "rho": 0.2924, "theo": 14.2862, "change": -4.775, "open": 18.0, "high": 18.0, "low": 14.17, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-09-28T15:59:23", "percent_change": -25.0986, "prev_day_close": 19.0249996185303}, {"option": "TSLA270115P00420000", "bid": 71.65, "bid_size": 49.0, "ask": 72.8, "ask_size": 33.0, "iv": 0.426, "open_interest": 3011.0, "volume": 11.0, "delta": -0.7184, "gamma": 0.0046, "vega": 0.6519, "theta": -0.1337, "rho": -0.6042, "theo": 72.1096, "change": 9.45, "open": 69.0, "high": 71.95, "low": 69.0, "tick": "up", "last_trade_price": 71.95, "last_trade_time": "2026-09-28T15:13:29", "percent_change": 15.12, "prev_day_close": 62.5}, {"option": "TSLA270115C00430000", "bid": 12.15, "bid_size": 29.0, "ask": 12.45, "ask_size": 61.0, "iv": 0.4263, "open_interest": 7603.0, "volume": 313.0, "delta": 0.2728, "gamma": 0.004, "vega": 0.6511, "theta": -0.125, "rho": 0.2616, "theo": 12.3123, "change": -4.195, "open": 15.54, "high": 15.54, "low": 12.33, "tick": "down", "last_trade_price": 12.33, "last_trade_time": "2026-09-28T15:58:04", "percent_change": -25.3858, "prev_day_close": 16.5249996185303}, {"option": "TSLA270115P00430000", "bid": 79.25, "bid_size": 44.0, "ask": 81.15, "ask_size": 40.0, "iv": 0.4257, "open_interest": 3330.0, "volume": 6.0, "delta": -0.754, "gamma": 0.0043, "vega": 0.6071, "theta": -0.1271, "rho": -0.5946, "theo": 80.2494, "change": 7.1, "open": 77.15, "high": 77.2, "low": 77.15, "tick": "no_change", "last_trade_price": 77.2, "last_trade_time": "2026-09-28T10:09:04", "percent_change": 10.1284, "prev_day_close": 70.1000022888184}, {"option": "TSLA270115C00440000", "bid": 10.5, "bid_size": 11.0, "ask": 10.7, "ask_size": 4.0, "iv": 0.4285, "open_interest": 8013.0, "volume": 175.0, "delta": 0.2429, "gamma": 0.0037, "vega": 0.6134, "theta": -0.1184, "rho": 0.2338, "theo": 10.6294, "change": -3.8, "open": 13.1, "high": 13.1, "low": 10.5, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-09-28T15:59:59", "percent_change": -26.4808, "prev_day_close": 14.3499999046326}, {"option": "TSLA270115P00440000", "bid": 88.2, "bid_size": 44.0, "ask": 89.4, "ask_size": 6.0, "iv": 0.4312, "open_interest": 3070.0, "volume": 3.0, "delta": -0.7867, "gamma": 0.0041, "vega": 0.5593, "theta": -0.1198, "rho": -0.5957, "theo": 88.6757, "change": 10.025, "open": 83.05, "high": 88.05, "low": 83.05, "tick": "up", "last_trade_price": 88.05, "last_trade_time": "2026-09-28T15:02:53", "percent_change": 12.8484, "prev_day_close": 78.0250015258789}, {"option": "TSLA270115C00450000", "bid": 9.05, "bid_size": 18.0, "ask": 9.25, "ask_size": 23.0, "iv": 0.4308, "open_interest": 16978.0, "volume": 1199.0, "delta": 0.2162, "gamma": 0.0035, "vega": 0.5751, "theta": -0.1115, "rho": 0.2086, "theo": 9.196, "change": -3.3, "open": 11.69, "high": 11.72, "low": 9.1, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-09-28T15:59:23", "percent_change": -26.506, "prev_day_close": 12.4500002861023}, {"option": "TSLA270115P00450000", "bid": 96.8, "bid_size": 48.0, "ask": 97.9, "ask_size": 34.0, "iv": 0.4314, "open_interest": 2839.0, "volume": 16.0, "delta": -0.8165, "gamma": 0.0039, "vega": 0.5081, "theta": -0.1125, "rho": -0.5651, "theo": 97.3608, "change": 9.7, "open": 93.8, "high": 96.09, "low": 93.03, "tick": "down", "last_trade_price": 95.95, "last_trade_time": "2026-09-28T14:51:09", "percent_change": 11.2464, "prev_day_close": 86.25}, {"option": "TSLA270115C00460000", "bid": 7.85, "bid_size": 1.0, "ask": 8.05, "ask_size": 32.0, "iv": 0.4345, "open_interest": 6797.0, "volume": 161.0, "delta": 0.1919, "gamma": 0.0032, "vega": 0.536, "theta": -0.1045, "rho": 0.1856, "theo": 7.9512, "change": -2.75, "open": 10.15, "high": 10.2, "low": 8.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-09-28T15:50:00", "percent_change": -25.463, "prev_day_close": 10.7999997138977}, {"option": "TSLA270115P00460000", "bid": 105.65, "bid_size": 26.0, "ask": 106.85, "ask_size": 26.0, "iv": 0.4341, "open_interest": 1429.0, "volume": 10.0, "delta": -0.8435, "gamma": 0.0036, "vega": 0.4578, "theta": -0.105, "rho": -0.5511, "theo": 106.2681, "change": 8.72, "open": 103.22, "high": 103.22, "low": 103.22, "tick": "up", "last_trade_price": 103.22, "last_trade_time": "2026-09-28T12:24:35", "percent_change": 9.22751, "prev_day_close": 94.5}, {"option": "TSLA270115C00470000", "bid": 6.8, "bid_size": 6.0, "ask": 7.0, "ask_size": 33.0, "iv": 0.4377, "open_interest": 2971.0, "volume": 135.0, "delta": 0.1705, "gamma": 0.003, "vega": 0.4982, "theta": -0.0977, "rho": 0.1652, "theo": 6.8966, "change": -2.3, "open": 8.0, "high": 8.0, "low": 6.98, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-28T15:49:02", "percent_change": -24.4681, "prev_day_close": 9.40000009536743}, {"option": "TSLA270115P00470000", "bid": 114.55, "bid_size": 23.0, "ask": 116.4, "ask_size": 25.0, "iv": 0.4402, "open_interest": 878.0, "volume": 1.0, "delta": -0.8677, "gamma": 0.0034, "vega": 0.4057, "theta": -0.0975, "rho": -0.5144, "theo": 115.3742, "change": 10.15, "open": 113.5, "high": 113.5, "low": 113.5, "tick": "up", "last_trade_price": 113.5, "last_trade_time": "2026-09-28T13:03:47", "percent_change": 9.821, "prev_day_close": 103.349998474121}, {"option": "TSLA270115C00480000", "bid": 5.9, "bid_size": 12.0, "ask": 6.1, "ask_size": 13.0, "iv": 0.441, "open_interest": 5920.0, "volume": 378.0, "delta": 0.1515, "gamma": 0.0027, "vega": 0.4613, "theta": -0.091, "rho": 0.147, "theo": 5.9951, "change": -2.145, "open": 7.07, "high": 7.07, "low": 6.03, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-09-28T15:58:54", "percent_change": -26.2385, "prev_day_close": 8.17500019073486}, {"option": "TSLA270115P00480000", "bid": 123.1, "bid_size": 5.0, "ask": 125.75, "ask_size": 6.0, "iv": 0.4343, "open_interest": 2127.0, "volume": 2.0, "delta": -0.8896, "gamma": 0.0032, "vega": 0.3572, "theta": -0.09, "rho": -0.4754, "theo": 124.6504, "change": 12.53, "open": 120.74, "high": 124.18, "low": 120.74, "tick": "up", "last_trade_price": 124.18, "last_trade_time": "2026-09-28T15:45:33", "percent_change": 11.2226, "prev_day_close": 111.649997711182}, {"option": "TSLA270115C00490000", "bid": 5.1, "bid_size": 20.0, "ask": 5.3, "ask_size": 89.0, "iv": 0.4441, "open_interest": 3590.0, "volume": 38.0, "delta": 0.1346, "gamma": 0.0025, "vega": 0.4265, "theta": -0.0846, "rho": 0.1309, "theo": 5.2203, "change": -1.895, "open": 6.05, "high": 6.05, "low": 5.23, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-09-28T15:59:58", "percent_change": -26.5965, "prev_day_close": 7.125}, {"option": "TSLA270115P00490000", "bid": 131.3, "bid_size": 16.0, "ask": 136.9, "ask_size": 12.0, "iv": 0.4456, "open_interest": 539.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.003, "vega": 0.3055, "theta": -0.0819, "rho": -0.4435, "theo": 134.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.6, "last_trade_time": "2026-09-24T15:55:00", "percent_change": 0.0, "prev_day_close": 121.924999237061}, {"option": "TSLA270115C00500000", "bid": 4.5, "bid_size": 1.0, "ask": 4.65, "ask_size": 34.0, "iv": 0.4484, "open_interest": 28371.0, "volume": 1358.0, "delta": 0.1201, "gamma": 0.0023, "vega": 0.3939, "theta": -0.0788, "rho": 0.1167, "theo": 4.5774, "change": -1.575, "open": 5.9, "high": 5.9, "low": 4.5, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-09-28T15:59:20", "percent_change": -25.3012, "prev_day_close": 6.22500014305115}, {"option": "TSLA270115P00500000", "bid": 141.75, "bid_size": 139.0, "ask": 144.65, "ask_size": 12.0, "iv": 0.4296, "open_interest": 2236.0, "volume": 10.0, "delta": -0.9262, "gamma": 0.0028, "vega": 0.2552, "theta": -0.0746, "rho": -0.3658, "theo": 143.621, "change": 7.87, "open": 138.92, "high": 138.92, "low": 138.92, "tick": "up", "last_trade_price": 138.92, "last_trade_time": "2026-09-28T09:53:20", "percent_change": 6.00534, "prev_day_close": 131.050003051758}, {"option": "TSLA270115C00510000", "bid": 3.9, "bid_size": 39.0, "ask": 4.1, "ask_size": 36.0, "iv": 0.4519, "open_interest": 3885.0, "volume": 66.0, "delta": 0.1072, "gamma": 0.0021, "vega": 0.3638, "theta": -0.0732, "rho": 0.1044, "theo": 4.0253, "change": -1.525, "open": 5.0, "high": 5.0, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-28T15:53:08", "percent_change": -27.8539, "prev_day_close": 5.47500014305115}, {"option": "TSLA270115P00510000", "bid": 150.35, "bid_size": 41.0, "ask": 156.2, "ask_size": 16.0, "iv": 0.4527, "open_interest": 610.0, "volume": 1.0, "delta": -0.9422, "gamma": 0.0026, "vega": 0.2169, "theta": -0.0712, "rho": -0.336, "theo": 153.2739, "change": 8.38, "open": 148.63, "high": 148.63, "low": 148.63, "tick": "up", "last_trade_price": 148.63, "last_trade_time": "2026-09-28T12:28:43", "percent_change": 5.97504, "prev_day_close": 140.25}, {"option": "TSLA270115C00520000", "bid": 3.45, "bid_size": 15.0, "ask": 3.65, "ask_size": 53.0, "iv": 0.4568, "open_interest": 5529.0, "volume": 71.0, "delta": 0.096, "gamma": 0.0019, "vega": 0.336, "theta": -0.0682, "rho": 0.0935, "theo": 3.5561, "change": -1.28, "open": 4.2, "high": 4.29, "low": 3.52, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-09-28T15:53:53", "percent_change": -26.6667, "prev_day_close": 4.79999995231628}, {"option": "TSLA270115P00520000", "bid": 161.55, "bid_size": 28.0, "ask": 164.55, "ask_size": 28.0, "iv": 0.4592, "open_interest": 765.0, "volume": 25.0, "delta": -0.9561, "gamma": 0.0025, "vega": 0.1728, "theta": -0.0693, "rho": -0.266, "theo": 163.015, "change": 12.44, "open": 162.14, "high": 162.14, "low": 162.14, "tick": "no_change", "last_trade_price": 162.14, "last_trade_time": "2026-09-28T15:35:50", "percent_change": 8.30995, "prev_day_close": 149.700004577637}, {"option": "TSLA270115C00530000", "bid": 3.05, "bid_size": 1.0, "ask": 3.25, "ask_size": 75.0, "iv": 0.4614, "open_interest": 3244.0, "volume": 12.0, "delta": 0.0863, "gamma": 0.0017, "vega": 0.3102, "theta": -0.0635, "rho": 0.084, "theo": 3.1578, "change": -1.105, "open": 3.49, "high": 3.49, "low": 3.12, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-09-28T15:53:53", "percent_change": -26.1538, "prev_day_close": 4.22500014305115}, {"option": "TSLA270115P00530000", "bid": 169.85, "bid_size": 17.0, "ask": 175.85, "ask_size": 16.0, "iv": 0.4629, "open_interest": 379.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0024, "vega": 0.1276, "theta": -0.0642, "rho": -0.1988, "theo": 172.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 175.18, "last_trade_time": "2026-09-15T09:34:54", "percent_change": 0.0, "prev_day_close": 158.974998474121}, {"option": "TSLA270115C00540000", "bid": 2.78, "bid_size": 1.0, "ask": 2.87, "ask_size": 39.0, "iv": 0.4669, "open_interest": 3790.0, "volume": 115.0, "delta": 0.0778, "gamma": 0.0016, "vega": 0.2873, "theta": -0.0593, "rho": 0.0758, "theo": 2.8183, "change": -0.775, "open": 3.35, "high": 3.35, "low": 2.91, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-28T14:12:31", "percent_change": -20.5298, "prev_day_close": 3.77499997615814}, {"option": "TSLA270115P00540000", "bid": 179.7, "bid_size": 22.0, "ask": 185.75, "ask_size": 19.0, "iv": 0.4662, "open_interest": 288.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.002, "vega": 0.0822, "theta": -0.0602, "rho": -0.1462, "theo": 182.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.45, "last_trade_time": "2026-09-04T13:16:07", "percent_change": 0.0, "prev_day_close": 168.125}, {"option": "TSLA270115C00550000", "bid": 2.47, "bid_size": 14.0, "ask": 2.58, "ask_size": 61.0, "iv": 0.4715, "open_interest": 9725.0, "volume": 720.0, "delta": 0.0704, "gamma": 0.0014, "vega": 0.2663, "theta": -0.0554, "rho": 0.0685, "theo": 2.528, "change": -0.875, "open": 3.0, "high": 3.0, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-28T15:52:58", "percent_change": -25.9259, "prev_day_close": 3.375}, {"option": "TSLA270115P00550000", "bid": 189.6, "bid_size": 1.0, "ask": 195.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 690.0, "volume": 2.0, "delta": -0.9858, "gamma": 0.0017, "vega": 0.0647, "theta": -0.0561, "rho": -0.0109, "theo": 192.6516, "change": 11.075, "open": 189.25, "high": 189.25, "low": 189.25, "tick": "up", "last_trade_price": 189.25, "last_trade_time": "2026-09-28T12:17:44", "percent_change": 6.2158, "prev_day_close": 178.175003051758}, {"option": "TSLA270115C00560000", "bid": 2.21, "bid_size": 1.0, "ask": 2.33, "ask_size": 10.0, "iv": 0.4765, "open_interest": 2301.0, "volume": 17.0, "delta": 0.0639, "gamma": 0.0013, "vega": 0.247, "theta": -0.052, "rho": 0.0621, "theo": 2.2793, "change": -0.65, "open": 2.45, "high": 2.45, "low": 2.34, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-09-28T10:52:29", "percent_change": -21.7391, "prev_day_close": 2.99000000953674}, {"option": "TSLA270115P00560000", "bid": 199.6, "bid_size": 1.0, "ask": 205.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.001, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 202.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.85, "last_trade_time": "2026-09-23T12:44:08", "percent_change": 0.0, "prev_day_close": 187.824996948242}, {"option": "TSLA270115C00570000", "bid": 2.0, "bid_size": 15.0, "ask": 2.13, "ask_size": 46.0, "iv": 0.4822, "open_interest": 2030.0, "volume": 13.0, "delta": 0.0582, "gamma": 0.0012, "vega": 0.2298, "theta": -0.0488, "rho": 0.0566, "theo": 2.0652, "change": -0.635, "open": 2.55, "high": 2.55, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-28T15:54:54", "percent_change": -23.6499, "prev_day_close": 2.68500006198883}, {"option": "TSLA270115P00570000", "bid": 209.6, "bid_size": 2.0, "ask": 215.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0006, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 212.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.16, "last_trade_time": "2026-09-24T10:21:56", "percent_change": 0.0, "prev_day_close": 197.849998474121}, {"option": "TSLA270115C00580000", "bid": 1.81, "bid_size": 10.0, "ask": 1.95, "ask_size": 42.0, "iv": 0.4878, "open_interest": 1493.0, "volume": 77.0, "delta": 0.0532, "gamma": 0.0011, "vega": 0.2144, "theta": -0.0459, "rho": 0.0518, "theo": 1.8797, "change": -0.55, "open": 2.25, "high": 2.25, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-09-28T15:51:58", "percent_change": -22.7273, "prev_day_close": 2.41999995708466}, {"option": "TSLA270115P00580000", "bid": 219.6, "bid_size": 1.0, "ask": 225.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0003, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 222.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.0, "last_trade_time": "2026-09-22T15:25:14", "percent_change": 0.0, "prev_day_close": 207.599998474121}, {"option": "TSLA270115C00590000", "bid": 1.63, "bid_size": 53.0, "ask": 1.79, "ask_size": 94.0, "iv": 0.4932, "open_interest": 1238.0, "volume": 74.0, "delta": 0.0488, "gamma": 0.001, "vega": 0.2002, "theta": -0.0433, "rho": 0.0475, "theo": 1.7176, "change": -0.505, "open": 2.1, "high": 2.1, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-28T15:57:40", "percent_change": -22.9025, "prev_day_close": 2.20500004291534}, {"option": "TSLA270115P00590000", "bid": 228.65, "bid_size": 1.0, "ask": 236.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 232.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.1, "last_trade_time": "2026-08-25T14:09:00", "percent_change": 0.0, "prev_day_close": 217.549995422363}, {"option": "TSLA270115C00600000", "bid": 1.54, "bid_size": 17.0, "ask": 1.6, "ask_size": 39.0, "iv": 0.4989, "open_interest": 16301.0, "volume": 925.0, "delta": 0.045, "gamma": 0.001, "vega": 0.1872, "theta": -0.041, "rho": 0.0436, "theo": 1.577, "change": -0.435, "open": 1.9, "high": 1.9, "low": 1.56, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-09-28T15:56:37", "percent_change": -21.8045, "prev_day_close": 1.99500000476837}, {"option": "TSLA270115P00600000", "bid": 238.65, "bid_size": 1.0, "ask": 246.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 242.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.51, "last_trade_time": "2026-09-17T14:37:15", "percent_change": 0.0, "prev_day_close": 228.5}, {"option": "TSLA270115C00610000", "bid": 1.4, "bid_size": 34.0, "ask": 1.49, "ask_size": 31.0, "iv": 0.5042, "open_interest": 2336.0, "volume": 137.0, "delta": 0.0415, "gamma": 0.0009, "vega": 0.1755, "theta": -0.0388, "rho": 0.0403, "theo": 1.4532, "change": -0.32, "open": 1.58, "high": 1.68, "low": 1.46, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-09-28T15:28:45", "percent_change": -17.8771, "prev_day_close": 1.79000002145767}, {"option": "TSLA270115P00610000", "bid": 248.65, "bid_size": 1.0, "ask": 256.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 252.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.39, "last_trade_time": "2026-09-15T09:38:03", "percent_change": 0.0, "prev_day_close": 238.025001525879}, {"option": "TSLA270115C00620000", "bid": 1.25, "bid_size": 15.0, "ask": 1.37, "ask_size": 27.0, "iv": 0.5083, "open_interest": 6786.0, "volume": 92.0, "delta": 0.0385, "gamma": 0.0008, "vega": 0.165, "theta": -0.0368, "rho": 0.0373, "theo": 1.3433, "change": -0.29, "open": 1.33, "high": 1.42, "low": 1.32, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-09-28T11:02:22", "percent_change": -17.2619, "prev_day_close": 1.68000000715256}, {"option": "TSLA270115P00620000", "bid": 258.65, "bid_size": 1.0, "ask": 266.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 262.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 255.0, "last_trade_time": "2026-08-31T10:44:50", "percent_change": 0.0, "prev_day_close": 248.150001525879}, {"option": "TSLA270115C00630000", "bid": 1.16, "bid_size": 53.0, "ask": 1.28, "ask_size": 55.0, "iv": 0.5144, "open_interest": 1622.0, "volume": 99.0, "delta": 0.0357, "gamma": 0.0008, "vega": 0.1554, "theta": -0.035, "rho": 0.0346, "theo": 1.2454, "change": -0.225, "open": 1.27, "high": 1.33, "low": 1.21, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-09-28T15:01:15", "percent_change": -14.9502, "prev_day_close": 1.50500005483627}, {"option": "TSLA270115P00630000", "bid": 268.65, "bid_size": 1.0, "ask": 275.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 272.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.09, "last_trade_time": "2026-09-14T10:25:45", "percent_change": 0.0, "prev_day_close": 258.099990844727}, {"option": "TSLA270115C00640000", "bid": 1.03, "bid_size": 97.0, "ask": 1.19, "ask_size": 92.0, "iv": 0.5183, "open_interest": 2093.0, "volume": 511.0, "delta": 0.0332, "gamma": 0.0007, "vega": 0.1464, "theta": -0.0333, "rho": 0.0321, "theo": 1.1579, "change": -0.315, "open": 1.3, "high": 1.3, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-28T15:58:54", "percent_change": -22.1053, "prev_day_close": 1.42500001192093}, {"option": "TSLA270115P00640000", "bid": 278.65, "bid_size": 1.0, "ask": 285.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 282.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.6, "last_trade_time": "2026-07-23T14:41:50", "percent_change": 0.0, "prev_day_close": 268.300003051758}, {"option": "TSLA270115C00650000", "bid": 1.01, "bid_size": 5.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.5256, "open_interest": 4593.0, "volume": 18.0, "delta": 0.031, "gamma": 0.0007, "vega": 0.138, "theta": -0.0317, "rho": 0.0299, "theo": 1.0782, "change": -0.21, "open": 1.07, "high": 1.17, "low": 1.07, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-28T15:35:45", "percent_change": -16.0305, "prev_day_close": 1.31000000238419}, {"option": "TSLA270115P00650000", "bid": 288.65, "bid_size": 1.0, "ask": 295.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 292.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.77, "last_trade_time": "2026-09-03T14:56:58", "percent_change": 0.0, "prev_day_close": 278.050003051758}, {"option": "TSLA270115C00660000", "bid": 1.0, "bid_size": 2.0, "ask": 1.21, "ask_size": 86.0, "iv": 0.5404, "open_interest": 1653.0, "volume": 8.0, "delta": 0.029, "gamma": 0.0006, "vega": 0.1305, "theta": -0.0303, "rho": 0.0279, "theo": 1.0086, "change": -0.205, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-09-28T15:36:24", "percent_change": -16.7347, "prev_day_close": 1.22499996423721}, {"option": "TSLA270115P00660000", "bid": 298.65, "bid_size": 1.0, "ask": 306.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 302.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.5, "last_trade_time": "2026-07-23T14:42:22", "percent_change": 0.0, "prev_day_close": 287.349990844727}, {"option": "TSLA270115C00670000", "bid": 0.88, "bid_size": 1.0, "ask": 1.14, "ask_size": 55.0, "iv": 0.5438, "open_interest": 2256.0, "volume": 2.0, "delta": 0.0271, "gamma": 0.0006, "vega": 0.1236, "theta": -0.0289, "rho": 0.0262, "theo": 0.9444, "change": -0.135, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-28T14:32:18", "percent_change": -11.7904, "prev_day_close": 1.14500004053116}, {"option": "TSLA270115P00670000", "bid": 308.65, "bid_size": 1.0, "ask": 316.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 312.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 347.95, "last_trade_time": "2026-07-23T14:42:49", "percent_change": 0.0, "prev_day_close": 298.074996948242}, {"option": "TSLA270115C00680000", "bid": 0.81, "bid_size": 53.0, "ask": 0.92, "ask_size": 64.0, "iv": 0.5419, "open_interest": 3744.0, "volume": 410.0, "delta": 0.0254, "gamma": 0.0006, "vega": 0.1172, "theta": -0.0277, "rho": 0.0246, "theo": 0.8859, "change": -0.105, "open": 1.0, "high": 1.0, "low": 0.93, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-28T13:11:41", "percent_change": -9.95261, "prev_day_close": 1.05500000715256}, {"option": "TSLA270115P00680000", "bid": 319.6, "bid_size": 1.0, "ask": 325.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 322.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 321.09, "last_trade_time": "2026-09-14T10:25:45", "percent_change": 0.0, "prev_day_close": 308.174987792969}, {"option": "TSLA270115C00690000", "bid": 0.71, "bid_size": 77.0, "ask": 0.87, "ask_size": 7.0, "iv": 0.5451, "open_interest": 3515.0, "volume": 45.0, "delta": 0.0239, "gamma": 0.0005, "vega": 0.1113, "theta": -0.0265, "rho": 0.023, "theo": 0.8327, "change": -0.145, "open": 1.0, "high": 1.0, "low": 0.84, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-09-28T14:40:24", "percent_change": -14.1463, "prev_day_close": 1.02500000596046}, {"option": "TSLA270115P00690000", "bid": 329.65, "bid_size": 1.0, "ask": 335.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 332.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 299.6, "last_trade_time": "2026-07-02T13:24:30", "percent_change": 0.0, "prev_day_close": 318.324996948242}, {"option": "TSLA270115C00700000", "bid": 0.76, "bid_size": 41.0, "ask": 0.81, "ask_size": 31.0, "iv": 0.5546, "open_interest": 16187.0, "volume": 103.0, "delta": 0.0225, "gamma": 0.0005, "vega": 0.1057, "theta": -0.0254, "rho": 0.0216, "theo": 0.784, "change": -0.17, "open": 0.85, "high": 0.89, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-09-28T15:53:41", "percent_change": -17.7083, "prev_day_close": 0.96000000834465}, {"option": "TSLA270115P00700000", "bid": 339.6, "bid_size": 1.0, "ask": 345.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 342.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 393.01, "last_trade_time": "2026-07-30T10:27:09", "percent_change": 0.0, "prev_day_close": 328.050003051758}, {"option": "TSLA270115C00710000", "bid": 0.71, "bid_size": 53.0, "ask": 0.78, "ask_size": 59.0, "iv": 0.5603, "open_interest": 5719.0, "volume": 1.0, "delta": 0.0212, "gamma": 0.0005, "vega": 0.1005, "theta": -0.0244, "rho": 0.0204, "theo": 0.7396, "change": -0.105, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-28T11:49:23", "percent_change": -12.0, "prev_day_close": 0.875}, {"option": "TSLA270115P00710000", "bid": 349.6, "bid_size": 1.0, "ask": 355.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 352.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 319.7, "last_trade_time": "2026-04-15T12:36:13", "percent_change": 0.0, "prev_day_close": 338.350006103516}, {"option": "TSLA270115C00720000", "bid": 0.68, "bid_size": 4.0, "ask": 0.76, "ask_size": 63.0, "iv": 0.5673, "open_interest": 4635.0, "volume": 2.0, "delta": 0.02, "gamma": 0.0004, "vega": 0.0956, "theta": -0.0234, "rho": 0.0192, "theo": 0.6982, "change": -0.095, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-09-28T09:55:16", "percent_change": -11.3772, "prev_day_close": 0.83500000834465}, {"option": "TSLA270115P00720000", "bid": 359.65, "bid_size": 1.0, "ask": 365.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 362.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.45, "last_trade_time": "2026-03-24T12:27:06", "percent_change": 0.0, "prev_day_close": 348.050003051758}, {"option": "TSLA270115C00730000", "bid": 0.64, "bid_size": 1.0, "ask": 0.73, "ask_size": 63.0, "iv": 0.5727, "open_interest": 3227.0, "volume": 5.0, "delta": 0.0189, "gamma": 0.0004, "vega": 0.0912, "theta": -0.0225, "rho": 0.0182, "theo": 0.6615, "change": -0.07, "open": 0.69, "high": 0.71, "low": 0.69, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-28T14:24:36", "percent_change": -8.97436, "prev_day_close": 0.780000001192093}, {"option": "TSLA270115P00730000", "bid": 369.7, "bid_size": 1.0, "ask": 375.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 372.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 338.94, "last_trade_time": "2026-07-02T15:49:17", "percent_change": 0.0, "prev_day_close": 358.350006103516}, {"option": "TSLA270115C00740000", "bid": 0.6, "bid_size": 6.0, "ask": 0.69, "ask_size": 32.0, "iv": 0.5772, "open_interest": 1770.0, "volume": 1.0, "delta": 0.0179, "gamma": 0.0004, "vega": 0.0871, "theta": -0.0216, "rho": 0.0172, "theo": 0.627, "change": -0.08, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-28T10:12:30", "percent_change": -10.8108, "prev_day_close": 0.739999979734421}, {"option": "TSLA270115P00740000", "bid": 379.6, "bid_size": 1.0, "ask": 385.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 382.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 349.0, "last_trade_time": "2026-07-02T15:54:14", "percent_change": 0.0, "prev_day_close": 367.875}, {"option": "TSLA270115C00750000", "bid": 0.57, "bid_size": 9.0, "ask": 0.66, "ask_size": 75.0, "iv": 0.5831, "open_interest": 5635.0, "volume": 28.0, "delta": 0.017, "gamma": 0.0004, "vega": 0.0833, "theta": -0.0208, "rho": 0.0163, "theo": 0.5953, "change": -0.06, "open": 0.62, "high": 0.65, "low": 0.62, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-09-28T15:57:02", "percent_change": -8.57143, "prev_day_close": 0.700000017881394}, {"option": "TSLA270115P00750000", "bid": 389.6, "bid_size": 1.0, "ask": 395.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 392.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 358.1, "last_trade_time": "2026-07-02T15:52:22", "percent_change": 0.0, "prev_day_close": 377.725006103516}, {"option": "TSLA270115C00760000", "bid": 0.54, "bid_size": 6.0, "ask": 0.63, "ask_size": 46.0, "iv": 0.5875, "open_interest": 983.0, "volume": 5.0, "delta": 0.0161, "gamma": 0.0004, "vega": 0.0797, "theta": -0.0201, "rho": 0.0155, "theo": 0.566, "change": -0.065, "open": 0.59, "high": 0.6, "low": 0.59, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-28T14:27:23", "percent_change": -9.77444, "prev_day_close": 0.66499999165535}, {"option": "TSLA270115P00760000", "bid": 399.6, "bid_size": 1.0, "ask": 405.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 402.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 338.55, "last_trade_time": "2026-05-21T13:58:29", "percent_change": 0.0, "prev_day_close": 387.799987792969}, {"option": "TSLA270115C00770000", "bid": 0.51, "bid_size": 53.0, "ask": 0.58, "ask_size": 61.0, "iv": 0.5915, "open_interest": 824.0, "volume": 3.0, "delta": 0.0154, "gamma": 0.0003, "vega": 0.0763, "theta": -0.0194, "rho": 0.0147, "theo": 0.5388, "change": -0.05, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-28T14:24:36", "percent_change": -7.93651, "prev_day_close": 0.629999995231628}, {"option": "TSLA270115P00770000", "bid": 409.6, "bid_size": 1.0, "ask": 415.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 412.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 375.65, "last_trade_time": "2026-07-15T15:54:40", "percent_change": 0.0, "prev_day_close": 397.75}, {"option": "TSLA270115C00780000", "bid": 0.49, "bid_size": 7.0, "ask": 0.57, "ask_size": 5.0, "iv": 0.5978, "open_interest": 3165.0, "volume": 1.0, "delta": 0.0146, "gamma": 0.0003, "vega": 0.0731, "theta": -0.0187, "rho": 0.014, "theo": 0.5139, "change": -0.105, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T10:12:10", "percent_change": -17.3554, "prev_day_close": 0.604999989271164}, {"option": "TSLA270115P00780000", "bid": 419.6, "bid_size": 1.0, "ask": 425.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 422.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 412.8, "last_trade_time": "2026-03-27T11:55:23", "percent_change": 0.0, "prev_day_close": 407.849990844727}, {"option": "TSLA270115C00790000", "bid": 0.47, "bid_size": 12.0, "ask": 0.55, "ask_size": 24.0, "iv": 0.6025, "open_interest": 4927.0, "volume": 4.0, "delta": 0.0139, "gamma": 0.0003, "vega": 0.0702, "theta": -0.0181, "rho": 0.0133, "theo": 0.491, "change": -0.055, "open": 0.53, "high": 0.53, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-28T14:27:23", "percent_change": -9.56522, "prev_day_close": 0.575000017881394}, {"option": "TSLA270115P00790000", "bid": 429.6, "bid_size": 1.0, "ask": 435.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 432.6505, "change": 14.655, "open": 432.48, "high": 432.48, "low": 432.48, "tick": "up", "last_trade_price": 432.48, "last_trade_time": "2026-09-28T15:50:31", "percent_change": 3.50745, "prev_day_close": 417.824996948242}, {"option": "TSLA270115C00800000", "bid": 0.44, "bid_size": 53.0, "ask": 0.51, "ask_size": 63.0, "iv": 0.6076, "open_interest": 12430.0, "volume": 11.0, "delta": 0.0133, "gamma": 0.0003, "vega": 0.0674, "theta": -0.0175, "rho": 0.0127, "theo": 0.4696, "change": -0.05, "open": 0.48, "high": 0.5, "low": 0.48, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T15:33:18", "percent_change": -9.09091, "prev_day_close": 0.549999982118607}, {"option": "TSLA270115P00800000", "bid": 439.6, "bid_size": 1.0, "ask": 445.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 442.6505, "change": 14.175, "open": 442.45, "high": 442.45, "low": 442.45, "tick": "up", "last_trade_price": 442.45, "last_trade_time": "2026-09-28T15:50:31", "percent_change": 3.30979, "prev_day_close": 428.274993896484}, {"option": "TSLA270115C00810000", "bid": 0.42, "bid_size": 7.0, "ask": 0.49, "ask_size": 8.0, "iv": 0.6116, "open_interest": 963.0, "volume": 1.0, "delta": 0.0127, "gamma": 0.0003, "vega": 0.0648, "theta": -0.017, "rho": 0.0121, "theo": 0.4498, "change": -0.09, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-28T10:12:30", "percent_change": -16.9811, "prev_day_close": 0.530000001192093}, {"option": "TSLA270115P00810000", "bid": 449.6, "bid_size": 1.0, "ask": 455.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 452.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 399.85, "last_trade_time": "2026-05-18T15:36:34", "percent_change": 0.0, "prev_day_close": 438.0}, {"option": "TSLA270115C00820000", "bid": 0.4, "bid_size": 6.0, "ask": 0.48, "ask_size": 4.0, "iv": 0.6154, "open_interest": 687.0, "volume": 1.0, "delta": 0.0122, "gamma": 0.0003, "vega": 0.0624, "theta": -0.0165, "rho": 0.0116, "theo": 0.4313, "change": -0.08, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-28T10:12:03", "percent_change": -16.0, "prev_day_close": 0.499999985098839}, {"option": "TSLA270115P00820000", "bid": 459.6, "bid_size": 1.0, "ask": 465.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 462.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 409.99, "last_trade_time": "2026-05-18T15:44:23", "percent_change": 0.0, "prev_day_close": 448.100006103516}, {"option": "TSLA270115C00830000", "bid": 0.39, "bid_size": 8.0, "ask": 0.47, "ask_size": 10.0, "iv": 0.6215, "open_interest": 1262.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0002, "vega": 0.0601, "theta": -0.016, "rho": 0.0111, "theo": 0.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-09-23T09:51:01", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "TSLA270115P00830000", "bid": 469.6, "bid_size": 1.0, "ask": 475.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 472.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 451.28, "last_trade_time": "2026-09-24T15:58:23", "percent_change": 0.0, "prev_day_close": 457.899993896484}, {"option": "TSLA270115C00840000", "bid": 0.38, "bid_size": 10.0, "ask": 0.45, "ask_size": 63.0, "iv": 0.6262, "open_interest": 1150.0, "volume": 8.0, "delta": 0.0112, "gamma": 0.0002, "vega": 0.058, "theta": -0.0155, "rho": 0.0107, "theo": 0.3981, "change": -0.03, "open": 0.49, "high": 0.49, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-28T12:59:22", "percent_change": -6.52174, "prev_day_close": 0.46000000834465}, {"option": "TSLA270115P00840000", "bid": 479.6, "bid_size": 1.0, "ask": 485.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 482.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 461.25, "last_trade_time": "2026-09-24T15:58:23", "percent_change": 0.0, "prev_day_close": 467.850006103516}, {"option": "TSLA270115C00850000", "bid": 0.35, "bid_size": 7.0, "ask": 0.42, "ask_size": 39.0, "iv": 0.6282, "open_interest": 2659.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0002, "vega": 0.0561, "theta": -0.0151, "rho": 0.0102, "theo": 0.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-09-25T15:51:05", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "TSLA270115P00850000", "bid": 489.6, "bid_size": 1.0, "ask": 495.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 492.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 433.15, "last_trade_time": "2026-02-13T15:45:08", "percent_change": 0.0, "prev_day_close": 477.850006103516}, {"option": "TSLA270115C00860000", "bid": 0.34, "bid_size": 18.0, "ask": 0.43, "ask_size": 39.0, "iv": 0.6354, "open_interest": 3255.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0002, "vega": 0.0542, "theta": -0.0147, "rho": 0.0098, "theo": 0.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-23T09:50:47", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "TSLA270115P00860000", "bid": 499.6, "bid_size": 1.0, "ask": 505.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 502.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 419.55, "last_trade_time": "2026-05-27T13:03:08", "percent_change": 0.0, "prev_day_close": 487.824996948242}, {"option": "TSLA270115C00870000", "bid": 0.32, "bid_size": 7.0, "ask": 0.41, "ask_size": 6.0, "iv": 0.6397, "open_interest": 728.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0002, "vega": 0.0524, "theta": -0.0143, "rho": 0.0095, "theo": 0.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-23T10:21:28", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "TSLA270115P00870000", "bid": 509.6, "bid_size": 1.0, "ask": 515.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 512.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 491.2, "last_trade_time": "2026-09-24T15:58:23", "percent_change": 0.0, "prev_day_close": 498.149993896484}, {"option": "TSLA270115C00880000", "bid": 0.31, "bid_size": 53.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.6438, "open_interest": 1858.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0002, "vega": 0.0507, "theta": -0.0139, "rho": 0.0091, "theo": 0.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-23T10:28:28", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "TSLA270115P00880000", "bid": 519.6, "bid_size": 1.0, "ask": 525.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 522.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 501.17, "last_trade_time": "2026-09-24T15:58:23", "percent_change": 0.0, "prev_day_close": 507.550003051758}, {"option": "TSLA270115C00890000", "bid": 0.3, "bid_size": 7.0, "ask": 0.38, "ask_size": 63.0, "iv": 0.6487, "open_interest": 1885.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0002, "vega": 0.0491, "theta": -0.0136, "rho": 0.0088, "theo": 0.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-25T15:56:26", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "TSLA270115P00890000", "bid": 529.6, "bid_size": 1.0, "ask": 535.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 532.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 490.75, "last_trade_time": "2026-07-14T10:34:13", "percent_change": 0.0, "prev_day_close": 517.600006103516}, {"option": "TSLA270115C00900000", "bid": 0.31, "bid_size": 1.0, "ask": 0.33, "ask_size": 15.0, "iv": 0.65, "open_interest": 13005.0, "volume": 34.0, "delta": 0.009, "gamma": 0.0002, "vega": 0.0476, "theta": -0.0133, "rho": 0.0085, "theo": 0.3219, "change": -0.025, "open": 0.33, "high": 0.35, "low": 0.32, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-28T14:43:42", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "TSLA270115P00900000", "bid": 539.6, "bid_size": 1.0, "ask": 545.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 542.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 564.35, "last_trade_time": "2026-08-18T10:57:17", "percent_change": 0.0, "prev_day_close": 527.850006103516}, {"option": "TSLA270115C00910000", "bid": 0.28, "bid_size": 7.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.6555, "open_interest": 1617.0, "volume": 1.0, "delta": 0.0086, "gamma": 0.0002, "vega": 0.0462, "theta": -0.013, "rho": 0.0082, "theo": 0.3119, "change": -0.01, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-28T10:12:17", "percent_change": -2.85714, "prev_day_close": 0.349999994039536}, {"option": "TSLA270115P00910000", "bid": 549.6, "bid_size": 1.0, "ask": 555.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 552.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 510.59, "last_trade_time": "2026-07-14T10:34:13", "percent_change": 0.0, "prev_day_close": 537.600006103516}, {"option": "TSLA270115C00920000", "bid": 0.27, "bid_size": 6.0, "ask": 0.35, "ask_size": 41.0, "iv": 0.6606, "open_interest": 1215.0, "volume": 1.0, "delta": 0.0084, "gamma": 0.0002, "vega": 0.0449, "theta": -0.0127, "rho": 0.0079, "theo": 0.3031, "change": -0.015, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-28T10:11:47", "percent_change": -4.47761, "prev_day_close": 0.33500000834465}, {"option": "TSLA270115P00920000", "bid": 559.6, "bid_size": 1.0, "ask": 565.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 562.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 476.37, "last_trade_time": "2026-01-16T09:51:18", "percent_change": 0.0, "prev_day_close": 547.650024414062}, {"option": "TSLA270115C00930000", "bid": 0.26, "bid_size": 6.0, "ask": 0.32, "ask_size": 51.0, "iv": 0.6626, "open_interest": 567.0, "volume": 1.0, "delta": 0.0081, "gamma": 0.0002, "vega": 0.0436, "theta": -0.0124, "rho": 0.0076, "theo": 0.2937, "change": -0.02, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T10:11:34", "percent_change": -6.25, "prev_day_close": 0.319999992847443}, {"option": "TSLA270115P00930000", "bid": 569.6, "bid_size": 1.0, "ask": 575.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 572.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 491.03, "last_trade_time": "2026-01-14T09:48:06", "percent_change": 0.0, "prev_day_close": 557.650024414062}, {"option": "TSLA270115C00940000", "bid": 0.26, "bid_size": 53.0, "ask": 0.31, "ask_size": 75.0, "iv": 0.6679, "open_interest": 93664.0, "volume": 2.0, "delta": 0.0079, "gamma": 0.0002, "vega": 0.0424, "theta": -0.0121, "rho": 0.0074, "theo": 0.2851, "change": -0.035, "open": 0.31, "high": 0.31, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-28T15:52:58", "percent_change": -11.1111, "prev_day_close": 0.314999997615814}, {"option": "TSLA270115P00940000", "bid": 579.6, "bid_size": 1.0, "ask": 585.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 582.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 494.9, "last_trade_time": "2025-12-12T10:58:03", "percent_change": 0.0, "prev_day_close": 567.650024414062}, {"option": "TSLA270115C00950000", "bid": 0.24, "bid_size": 53.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.6715, "open_interest": 16642.0, "volume": 1.0, "delta": 0.0076, "gamma": 0.0002, "vega": 0.0413, "theta": -0.0119, "rho": 0.0072, "theo": 0.2775, "change": -0.02, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T09:37:25", "percent_change": -6.25, "prev_day_close": 0.320000007748604}, {"option": "TSLA270115P00950000", "bid": 589.6, "bid_size": 1.0, "ask": 595.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 592.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 511.35, "last_trade_time": "2026-01-30T10:55:12", "percent_change": 0.0, "prev_day_close": 577.600006103516}, {"option": "TSLA270115C00960000", "bid": 0.26, "bid_size": 25.0, "ask": 0.29, "ask_size": 27.0, "iv": 0.6751, "open_interest": 111550.0, "volume": 249.0, "delta": 0.0074, "gamma": 0.0001, "vega": 0.0402, "theta": -0.0116, "rho": 0.007, "theo": 0.2701, "change": -0.035, "open": 0.27, "high": 0.28, "low": 0.25, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T15:51:27", "percent_change": -11.8644, "prev_day_close": 0.295000001788139}, {"option": "TSLA270115P00960000", "bid": 599.6, "bid_size": 1.0, "ask": 605.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 602.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 520.5, "last_trade_time": "2026-01-30T10:55:47", "percent_change": 0.0, "prev_day_close": 587.600006103516}, {"option": "TSLA270115C00970000", "bid": 0.25, "bid_size": 2.0, "ask": 0.29, "ask_size": 63.0, "iv": 0.6825, "open_interest": 662.0, "volume": 4.0, "delta": 0.0072, "gamma": 0.0001, "vega": 0.0392, "theta": -0.0114, "rho": 0.0068, "theo": 0.2632, "change": -0.02, "open": 0.26, "high": 0.27, "low": 0.26, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-28T13:33:53", "percent_change": -6.89655, "prev_day_close": 0.28999999165535}, {"option": "TSLA270115P00970000", "bid": 609.6, "bid_size": 1.0, "ask": 615.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 612.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 531.53, "last_trade_time": "2026-01-30T10:47:03", "percent_change": 0.0, "prev_day_close": 597.850006103516}, {"option": "TSLA270115C00980000", "bid": 0.22, "bid_size": 6.0, "ask": 0.29, "ask_size": 12.0, "iv": 0.6845, "open_interest": 1404.0, "volume": 1.0, "delta": 0.007, "gamma": 0.0001, "vega": 0.0383, "theta": -0.0112, "rho": 0.0066, "theo": 0.2566, "change": -0.025, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-28T10:11:47", "percent_change": -9.43396, "prev_day_close": 0.265000000596046}, {"option": "TSLA270115P00980000", "bid": 619.6, "bid_size": 1.0, "ask": 625.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 622.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 541.17, "last_trade_time": "2026-01-30T11:36:13", "percent_change": 0.0, "prev_day_close": 607.950012207031}, {"option": "TSLA270115C00990000", "bid": 0.22, "bid_size": 50.0, "ask": 0.27, "ask_size": 63.0, "iv": 0.6877, "open_interest": 13058.0, "volume": 39.0, "delta": 0.0068, "gamma": 0.0001, "vega": 0.0374, "theta": -0.011, "rho": 0.0064, "theo": 0.2502, "change": -0.02, "open": 0.26, "high": 0.26, "low": 0.22, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-28T15:57:02", "percent_change": -7.40741, "prev_day_close": 0.269999995827675}, {"option": "TSLA270115P00990000", "bid": 629.6, "bid_size": 1.0, "ask": 635.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 632.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 576.2, "last_trade_time": "2026-05-20T13:52:28", "percent_change": 0.0, "prev_day_close": 618.399993896484}, {"option": "TSLA270219C00050000", "bid": 305.6, "bid_size": 1.0, "ask": 312.6, "ask_size": 1.0, "iv": 1.5694, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0071, "theta": 0.0, "rho": 0.1958, "theo": 308.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.39, "last_trade_time": "2026-07-28T15:07:02", "percent_change": 0.0, "prev_day_close": 323.300003051758}, {"option": "TSLA270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.103, "open_interest": 1611.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0071, "theta": -0.0027, "rho": -0.0016, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T09:52:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TSLA270219C00055000", "bid": 300.4, "bid_size": 1.0, "ask": 307.7, "ask_size": 1.0, "iv": 1.3511, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0083, "theta": 0.0, "rho": 0.2152, "theo": 303.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.399993896484}, {"option": "TSLA270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.1488, "open_interest": 102.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0083, "theta": -0.003, "rho": -0.0018, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-22T12:25:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TSLA270219C00060000", "bid": 296.0, "bid_size": 1.0, "ask": 302.85, "ask_size": 1.0, "iv": 1.395, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0096, "theta": 0.0, "rho": 0.2347, "theo": 299.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.5}, {"option": "TSLA270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 14.0, "iv": 1.3845, "open_interest": 16.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0096, "theta": -0.0034, "rho": -0.0022, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-22T12:35:06", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "TSLA270219C00065000", "bid": 290.95, "bid_size": 1.0, "ask": 297.95, "ask_size": 1.0, "iv": 1.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.011, "theta": 0.0, "rho": 0.254, "theo": 294.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.400009155273}, {"option": "TSLA270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.0472, "open_interest": 31.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.011, "theta": -0.0038, "rho": -0.0025, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-22T12:25:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TSLA270219C00070000", "bid": 286.05, "bid_size": 1.0, "ask": 293.05, "ask_size": 1.0, "iv": 1.3264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0125, "theta": 0.0, "rho": 0.2734, "theo": 289.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.775009155273}, {"option": "TSLA270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 14.0, "iv": 1.1509, "open_interest": 19.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0126, "theta": -0.0042, "rho": -0.0029, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T13:39:08", "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "TSLA270219C00075000", "bid": 281.15, "bid_size": 2.0, "ask": 288.15, "ask_size": 1.0, "iv": 1.1127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0142, "theta": 0.0, "rho": 0.2927, "theo": 284.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.225006103516}, {"option": "TSLA270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.9802, "open_interest": 41.0, "volume": 4.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0142, "theta": -0.0046, "rho": -0.0033, "theo": 0.1461, "change": -0.06, "open": 0.15, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T10:56:02", "percent_change": -40.0, "prev_day_close": 0.150000005960464}, {"option": "TSLA270219C00080000", "bid": 276.25, "bid_size": 2.0, "ask": 283.3, "ask_size": 1.0, "iv": 1.0699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.016, "theta": 0.0, "rho": 0.312, "theo": 279.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.400009155273}, {"option": "TSLA270219P00080000", "bid": 0.01, "bid_size": 17.0, "ask": 0.18, "ask_size": 108.0, "iv": 0.8967, "open_interest": 95.0, "volume": 5.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0161, "theta": -0.005, "rho": -0.0037, "theo": 0.1631, "change": -0.21, "open": 0.17, "high": 0.17, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T13:14:38", "percent_change": -58.3333, "prev_day_close": 0.360000014305115}, {"option": "TSLA270219C00085000", "bid": 271.55, "bid_size": 1.0, "ask": 278.4, "ask_size": 1.0, "iv": 1.0655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.018, "theta": 0.0, "rho": 0.3312, "theo": 274.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.400009155273}, {"option": "TSLA270219P00085000", "bid": 0.04, "bid_size": 29.0, "ask": 0.32, "ask_size": 36.0, "iv": 0.9223, "open_interest": 39.0, "volume": 2.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0181, "theta": -0.0055, "rho": -0.0042, "theo": 0.1814, "change": -0.02, "open": 0.18, "high": 0.18, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-28T10:56:26", "percent_change": -11.1111, "prev_day_close": 0.179999996908009}, {"option": "TSLA270219C00090000", "bid": 266.5, "bid_size": 1.0, "ask": 273.55, "ask_size": 1.0, "iv": 1.0065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0201, "theta": 0.0, "rho": 0.3504, "theo": 269.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.0}, {"option": "TSLA270219P00090000", "bid": 0.04, "bid_size": 14.0, "ask": 0.37, "ask_size": 68.0, "iv": 0.9002, "open_interest": 60.0, "volume": 2.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0202, "theta": -0.006, "rho": -0.0047, "theo": 0.201, "change": -0.065, "open": 0.21, "high": 0.21, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-28T10:56:40", "percent_change": -31.7073, "prev_day_close": 0.204999997280538}, {"option": "TSLA270219C00095000", "bid": 261.7, "bid_size": 1.0, "ask": 268.65, "ask_size": 1.0, "iv": 0.9893, "open_interest": 1.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0223, "theta": 0.0, "rho": 0.3696, "theo": 264.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.71, "last_trade_time": "2026-08-03T09:37:46", "percent_change": 0.0, "prev_day_close": 279.325012207031}, {"option": "TSLA270219P00095000", "bid": 0.06, "bid_size": 96.0, "ask": 0.4, "ask_size": 153.0, "iv": 0.8781, "open_interest": 50.0, "volume": 2.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0224, "theta": -0.0065, "rho": -0.0053, "theo": 0.222, "change": -0.025, "open": 0.24, "high": 0.24, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-28T10:57:02", "percent_change": -10.6383, "prev_day_close": 0.234999997541308}, {"option": "TSLA270219C00100000", "bid": 256.75, "bid_size": 2.0, "ask": 263.8, "ask_size": 1.0, "iv": 0.9484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0248, "theta": 0.0, "rho": 0.3887, "theo": 259.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.25}, {"option": "TSLA270219P00100000", "bid": 0.09, "bid_size": 62.0, "ask": 0.3, "ask_size": 69.0, "iv": 0.8296, "open_interest": 350.0, "volume": 24.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0248, "theta": -0.007, "rho": -0.0059, "theo": 0.2445, "change": 0.005, "open": 0.28, "high": 0.28, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-28T14:12:34", "percent_change": 1.88679, "prev_day_close": 0.265000000596046}, {"option": "TSLA270219C00105000", "bid": 252.0, "bid_size": 2.0, "ask": 258.9, "ask_size": 1.0, "iv": 0.937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0274, "theta": 0.0, "rho": 0.4077, "theo": 255.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.5}, {"option": "TSLA270219P00105000", "bid": 0.11, "bid_size": 106.0, "ask": 0.46, "ask_size": 70.0, "iv": 0.8364, "open_interest": 41.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0275, "theta": -0.0076, "rho": -0.0066, "theo": 0.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T10:25:22", "percent_change": 0.0, "prev_day_close": 0.294999998062849}, {"option": "TSLA270219C00110000", "bid": 247.25, "bid_size": 2.0, "ask": 254.05, "ask_size": 1.0, "iv": 0.919, "open_interest": 5.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0303, "theta": 0.0, "rho": 0.4267, "theo": 250.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.49, "last_trade_time": "2026-09-02T10:18:11", "percent_change": 0.0, "prev_day_close": 264.675003051758}, {"option": "TSLA270219P00110000", "bid": 0.24, "bid_size": 60.0, "ask": 0.39, "ask_size": 97.0, "iv": 0.8164, "open_interest": 21.0, "volume": 24.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0304, "theta": -0.0081, "rho": -0.0073, "theo": 0.2946, "change": -0.045, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-28T14:12:34", "percent_change": -13.8462, "prev_day_close": 0.325000002980232}, {"option": "TSLA270219C00115000", "bid": 242.15, "bid_size": 1.0, "ask": 249.15, "ask_size": 1.0, "iv": 0.8739, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0333, "theta": 0.0, "rho": 0.4456, "theo": 245.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.575012207031}, {"option": "TSLA270219P00115000", "bid": 0.17, "bid_size": 90.0, "ask": 0.52, "ask_size": 71.0, "iv": 0.7966, "open_interest": 74.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0335, "theta": -0.0087, "rho": -0.0082, "theo": 0.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T12:39:47", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "TSLA270219C00120000", "bid": 237.2, "bid_size": 2.0, "ask": 244.3, "ask_size": 1.0, "iv": 0.8399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0366, "theta": 0.0, "rho": 0.4644, "theo": 240.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.75}, {"option": "TSLA270219P00120000", "bid": 0.3, "bid_size": 61.0, "ask": 0.45, "ask_size": 97.0, "iv": 0.777, "open_interest": 218.0, "volume": 83.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0367, "theta": -0.0094, "rho": -0.009, "theo": 0.3526, "change": -0.015, "open": 0.38, "high": 0.38, "low": 0.35, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-28T13:47:41", "percent_change": -3.79747, "prev_day_close": 0.394999995827675}, {"option": "TSLA270219C00125000", "bid": 232.6, "bid_size": 1.0, "ask": 239.4, "ask_size": 1.0, "iv": 0.841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0401, "theta": 0.0, "rho": 0.4831, "theo": 235.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.974998474121}, {"option": "TSLA270219P00125000", "bid": 0.33, "bid_size": 62.0, "ask": 0.49, "ask_size": 63.0, "iv": 0.7588, "open_interest": 260.0, "volume": 33.0, "delta": -0.0063, "gamma": 0.0001, "vega": 0.0402, "theta": -0.01, "rho": -0.01, "theo": 0.3847, "change": 0.035, "open": 0.46, "high": 0.46, "low": 0.44, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-09-28T13:42:49", "percent_change": 8.23529, "prev_day_close": 0.425000011920929}, {"option": "TSLA270219C00130000", "bid": 227.5, "bid_size": 2.0, "ask": 234.55, "ask_size": 1.0, "iv": 0.7974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0438, "theta": 0.0, "rho": 0.5018, "theo": 230.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.175003051758}, {"option": "TSLA270219P00130000", "bid": 0.25, "bid_size": 79.0, "ask": 0.47, "ask_size": 3.0, "iv": 0.7201, "open_interest": 204.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.044, "theta": -0.0107, "rho": -0.011, "theo": 0.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-09T12:31:00", "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "TSLA270219C00135000", "bid": 222.7, "bid_size": 1.0, "ask": 229.65, "ask_size": 1.0, "iv": 0.7966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.0479, "theta": 0.0, "rho": 0.5204, "theo": 225.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.050003051758}, {"option": "TSLA270219P00135000", "bid": 0.35, "bid_size": 10.0, "ask": 0.68, "ask_size": 49.0, "iv": 0.7356, "open_interest": 54.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0001, "vega": 0.0481, "theta": -0.0114, "rho": -0.0121, "theo": 0.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-02T10:30:47", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TSLA270219C00140000", "bid": 217.95, "bid_size": 2.0, "ask": 224.8, "ask_size": 1.0, "iv": 0.7703, "open_interest": 1.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.0523, "theta": 0.0, "rho": 0.5388, "theo": 220.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.45, "last_trade_time": "2026-08-13T13:50:16", "percent_change": 0.0, "prev_day_close": 236.175003051758}, {"option": "TSLA270219P00140000", "bid": 0.3, "bid_size": 81.0, "ask": 0.72, "ask_size": 72.0, "iv": 0.7038, "open_interest": 196.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0001, "vega": 0.0526, "theta": -0.0122, "rho": -0.0134, "theo": 0.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-25T11:59:01", "percent_change": 0.0, "prev_day_close": 0.535000011324882}, {"option": "TSLA270219C00145000", "bid": 212.95, "bid_size": 2.0, "ask": 219.95, "ask_size": 1.0, "iv": 0.7385, "open_interest": 0.0, "volume": 1.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.057, "theta": 0.0, "rho": 0.5572, "theo": 216.1012, "change": -11.575, "open": 219.0, "high": 219.0, "low": 219.0, "tick": "down", "last_trade_price": 219.0, "last_trade_time": "2026-09-28T11:29:49", "percent_change": -5.02006, "prev_day_close": 230.574996948242}, {"option": "TSLA270219P00145000", "bid": 0.33, "bid_size": 53.0, "ask": 0.77, "ask_size": 83.0, "iv": 0.687, "open_interest": 47.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0002, "vega": 0.0573, "theta": -0.013, "rho": -0.0147, "theo": 0.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-25T11:23:40", "percent_change": 0.0, "prev_day_close": 0.520000010728836}, {"option": "TSLA270219C00150000", "bid": 208.95, "bid_size": 5.0, "ask": 213.8, "ask_size": 5.0, "iv": 0.6904, "open_interest": 6.0, "volume": 4.0, "delta": 0.9911, "gamma": 0.0002, "vega": 0.062, "theta": 0.0, "rho": 0.5754, "theo": 211.2416, "change": -12.25, "open": 213.45, "high": 213.45, "low": 213.45, "tick": "down", "last_trade_price": 213.45, "last_trade_time": "2026-09-28T14:51:28", "percent_change": -5.42756, "prev_day_close": 225.699996948242}, {"option": "TSLA270219P00150000", "bid": 0.36, "bid_size": 76.0, "ask": 0.82, "ask_size": 70.0, "iv": 0.6703, "open_interest": 144.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0002, "vega": 0.0622, "theta": -0.0138, "rho": -0.0161, "theo": 0.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-25T11:58:57", "percent_change": 0.0, "prev_day_close": 0.554999992251396}, {"option": "TSLA270219C00155000", "bid": 203.4, "bid_size": 1.0, "ask": 210.2, "ask_size": 1.0, "iv": 0.7111, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0002, "vega": 0.0673, "theta": 0.0, "rho": 0.5935, "theo": 206.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.025001525879}, {"option": "TSLA270219P00155000", "bid": 0.59, "bid_size": 6.0, "ask": 0.69, "ask_size": 9.0, "iv": 0.6552, "open_interest": 60.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0002, "vega": 0.0676, "theta": -0.0147, "rho": -0.0177, "theo": 0.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-16T10:25:22", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "TSLA270219C00160000", "bid": 198.5, "bid_size": 2.0, "ask": 205.35, "ask_size": 1.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0002, "vega": 0.0731, "theta": 0.0, "rho": 0.6114, "theo": 201.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.75}, {"option": "TSLA270219P00160000", "bid": 0.64, "bid_size": 53.0, "ask": 0.78, "ask_size": 86.0, "iv": 0.6429, "open_interest": 81.0, "volume": 25.0, "delta": -0.0125, "gamma": 0.0002, "vega": 0.0735, "theta": -0.0156, "rho": -0.0194, "theo": 0.69, "change": -0.08, "open": 0.76, "high": 0.76, "low": 0.71, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-28T12:00:58", "percent_change": -9.7561, "prev_day_close": 0.819999992847443}, {"option": "TSLA270219C00165000", "bid": 193.5, "bid_size": 1.0, "ask": 200.5, "ask_size": 1.0, "iv": 0.6649, "open_interest": 6.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0002, "vega": 0.0794, "theta": 0.0, "rho": 0.6292, "theo": 196.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.23, "last_trade_time": "2026-09-09T10:09:56", "percent_change": 0.0, "prev_day_close": 211.600006103516}, {"option": "TSLA270219P00165000", "bid": 0.68, "bid_size": 53.0, "ask": 0.79, "ask_size": 75.0, "iv": 0.6242, "open_interest": 228.0, "volume": 1.0, "delta": -0.0137, "gamma": 0.0002, "vega": 0.0798, "theta": -0.0166, "rho": -0.0213, "theo": 0.749, "change": -0.055, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-28T12:01:19", "percent_change": -6.8323, "prev_day_close": 0.805000007152557}, {"option": "TSLA270219C00170000", "bid": 188.65, "bid_size": 1.0, "ask": 195.65, "ask_size": 1.0, "iv": 0.6454, "open_interest": 32.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0003, "vega": 0.0862, "theta": 0.0, "rho": 0.6468, "theo": 191.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.28, "last_trade_time": "2026-08-20T11:50:44", "percent_change": 0.0, "prev_day_close": 206.75}, {"option": "TSLA270219P00170000", "bid": 0.75, "bid_size": 75.0, "ask": 0.88, "ask_size": 76.0, "iv": 0.6126, "open_interest": 50.0, "volume": 35.0, "delta": -0.0151, "gamma": 0.0003, "vega": 0.0868, "theta": -0.0176, "rho": -0.0233, "theo": 0.8134, "change": 0.03, "open": 0.83, "high": 0.83, "low": 0.79, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-09-28T15:07:47", "percent_change": 3.94737, "prev_day_close": 0.759999990463257}, {"option": "TSLA270219C00175000", "bid": 184.1, "bid_size": 2.0, "ask": 190.8, "ask_size": 10.0, "iv": 0.6441, "open_interest": 0.0, "volume": 2.0, "delta": 0.9849, "gamma": 0.0003, "vega": 0.0935, "theta": 0.0, "rho": 0.6641, "theo": 187.009, "change": -12.125, "open": 189.61, "high": 189.7, "low": 189.61, "tick": "up", "last_trade_price": 189.7, "last_trade_time": "2026-09-28T11:34:32", "percent_change": -6.00768, "prev_day_close": 201.824996948242}, {"option": "TSLA270219P00175000", "bid": 0.83, "bid_size": 37.0, "ask": 0.95, "ask_size": 100.0, "iv": 0.5998, "open_interest": 309.0, "volume": 34.0, "delta": -0.0166, "gamma": 0.0003, "vega": 0.0939, "theta": -0.0188, "rho": -0.0256, "theo": 0.8842, "change": 0.0, "open": 0.91, "high": 0.91, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-28T15:07:47", "percent_change": -6.62274e-07, "prev_day_close": 0.900000005960464}, {"option": "TSLA270219C00180000", "bid": 178.95, "bid_size": 10.0, "ask": 186.0, "ask_size": 1.0, "iv": 0.6141, "open_interest": 2.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0003, "vega": 0.1013, "theta": -0.0004, "rho": 0.6812, "theo": 182.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.25, "last_trade_time": "2026-08-11T11:36:25", "percent_change": 0.0, "prev_day_close": 197.400001525879}, {"option": "TSLA270219P00180000", "bid": 0.89, "bid_size": 62.0, "ask": 1.0, "ask_size": 63.0, "iv": 0.5848, "open_interest": 56.0, "volume": 2.0, "delta": -0.0183, "gamma": 0.0003, "vega": 0.1017, "theta": -0.0199, "rho": -0.028, "theo": 0.962, "change": -0.145, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-09-28T15:44:46", "percent_change": -13.615, "prev_day_close": 1.06500002741814}, {"option": "TSLA270219C00185000", "bid": 174.15, "bid_size": 1.0, "ask": 181.2, "ask_size": 1.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0004, "vega": 0.1098, "theta": -0.0022, "rho": 0.698, "theo": 177.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.574996948242}, {"option": "TSLA270219P00185000", "bid": 0.73, "bid_size": 96.0, "ask": 1.15, "ask_size": 81.0, "iv": 0.5639, "open_interest": 77.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0004, "vega": 0.1105, "theta": -0.0212, "rho": -0.0308, "theo": 1.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-09-18T11:04:04", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "TSLA270219C00190000", "bid": 169.0, "bid_size": 9.0, "ask": 176.35, "ask_size": 10.0, "iv": 0.5751, "open_interest": 25.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0004, "vega": 0.1193, "theta": -0.0041, "rho": 0.7145, "theo": 172.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 178.82, "last_trade_time": "2026-09-18T15:15:25", "percent_change": 0.0, "prev_day_close": 187.775001525879}, {"option": "TSLA270219P00190000", "bid": 1.07, "bid_size": 24.0, "ask": 1.28, "ask_size": 143.0, "iv": 0.5653, "open_interest": 259.0, "volume": 36.0, "delta": -0.0222, "gamma": 0.0004, "vega": 0.1201, "theta": -0.0226, "rho": -0.0339, "theo": 1.1454, "change": -0.08, "open": 1.12, "high": 1.13, "low": 1.07, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-09-28T15:44:46", "percent_change": -6.72269, "prev_day_close": 1.18999999761581}, {"option": "TSLA270219C00195000", "bid": 164.75, "bid_size": 5.0, "ask": 171.55, "ask_size": 5.0, "iv": 0.5823, "open_interest": 4.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0005, "vega": 0.1297, "theta": -0.0061, "rho": 0.7306, "theo": 167.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.45, "last_trade_time": "2026-09-03T11:54:01", "percent_change": 0.0, "prev_day_close": 182.925003051758}, {"option": "TSLA270219P00195000", "bid": 1.18, "bid_size": 53.0, "ask": 1.3, "ask_size": 39.0, "iv": 0.5505, "open_interest": 60.0, "volume": 2.0, "delta": -0.0244, "gamma": 0.0005, "vega": 0.1308, "theta": -0.0241, "rho": -0.0374, "theo": 1.255, "change": -0.035, "open": 0.97, "high": 1.21, "low": 0.97, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-09-28T15:49:37", "percent_change": -2.81124, "prev_day_close": 1.24499994516373}, {"option": "TSLA270219C00200000", "bid": 159.75, "bid_size": 10.0, "ask": 166.8, "ask_size": 19.0, "iv": 0.5621, "open_interest": 50.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0005, "vega": 0.1411, "theta": -0.0082, "rho": 0.7461, "theo": 162.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.35, "last_trade_time": "2026-09-25T14:09:52", "percent_change": 0.0, "prev_day_close": 177.300003051758}, {"option": "TSLA270219P00200000", "bid": 1.33, "bid_size": 44.0, "ask": 1.51, "ask_size": 105.0, "iv": 0.5442, "open_interest": 741.0, "volume": 21.0, "delta": -0.027, "gamma": 0.0005, "vega": 0.1418, "theta": -0.0257, "rho": -0.0412, "theo": 1.3799, "change": 0.045, "open": 1.3, "high": 1.34, "low": 1.3, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-09-28T15:44:46", "percent_change": 3.4749, "prev_day_close": 1.2950000166893}, {"option": "TSLA270219C00210000", "bid": 150.25, "bid_size": 6.0, "ask": 157.3, "ask_size": 10.0, "iv": 0.542, "open_interest": 5.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0006, "vega": 0.1671, "theta": -0.013, "rho": 0.7758, "theo": 153.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.0, "last_trade_time": "2026-09-16T10:12:39", "percent_change": 0.0, "prev_day_close": 168.599998474121}, {"option": "TSLA270219P00210000", "bid": 1.62, "bid_size": 21.0, "ask": 1.74, "ask_size": 15.0, "iv": 0.5221, "open_interest": 463.0, "volume": 12.0, "delta": -0.0332, "gamma": 0.0006, "vega": 0.1683, "theta": -0.0295, "rho": -0.0504, "theo": 1.6846, "change": -0.195, "open": 1.66, "high": 1.66, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-28T15:44:45", "percent_change": -12.6214, "prev_day_close": 1.5450000166893}, {"option": "TSLA270219C00220000", "bid": 141.1, "bid_size": 5.0, "ask": 147.2, "ask_size": 12.0, "iv": 0.5112, "open_interest": 18.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0008, "vega": 0.199, "theta": -0.0186, "rho": 0.8024, "theo": 144.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.9, "last_trade_time": "2026-09-03T15:28:37", "percent_change": 0.0, "prev_day_close": 159.200004577637}, {"option": "TSLA270219P00220000", "bid": 2.0, "bid_size": 66.0, "ask": 2.2, "ask_size": 63.0, "iv": 0.5065, "open_interest": 352.0, "volume": 7.0, "delta": -0.0412, "gamma": 0.0008, "vega": 0.2003, "theta": -0.0341, "rho": -0.0622, "theo": 2.0889, "change": 0.09, "open": 2.08, "high": 2.08, "low": 2.02, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-09-28T14:28:42", "percent_change": 4.66321, "prev_day_close": 1.93000000715256}, {"option": "TSLA270219C00230000", "bid": 132.95, "bid_size": 8.0, "ask": 136.8, "ask_size": 11.0, "iv": 0.4971, "open_interest": 22.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0009, "vega": 0.2364, "theta": -0.025, "rho": 0.8258, "theo": 134.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.9, "last_trade_time": "2026-09-03T15:46:23", "percent_change": 0.0, "prev_day_close": 148.825004577637}, {"option": "TSLA270219P00230000", "bid": 2.49, "bid_size": 17.0, "ask": 2.65, "ask_size": 37.0, "iv": 0.4902, "open_interest": 617.0, "volume": 26.0, "delta": -0.0511, "gamma": 0.001, "vega": 0.2383, "theta": -0.0396, "rho": -0.0771, "theo": 2.6145, "change": 0.115, "open": 2.57, "high": 2.58, "low": 2.52, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-09-28T15:44:44", "percent_change": 4.68432, "prev_day_close": 2.45499992370605}, {"option": "TSLA270219C00240000", "bid": 124.1, "bid_size": 10.0, "ask": 127.45, "ask_size": 10.0, "iv": 0.4857, "open_interest": 69.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0011, "vega": 0.2805, "theta": -0.0324, "rho": 0.8449, "theo": 125.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.4, "last_trade_time": "2026-09-22T10:21:38", "percent_change": 0.0, "prev_day_close": 139.550003051758}, {"option": "TSLA270219P00240000", "bid": 3.2, "bid_size": 20.0, "ask": 3.5, "ask_size": 59.0, "iv": 0.4822, "open_interest": 640.0, "volume": 31.0, "delta": -0.0637, "gamma": 0.0012, "vega": 0.2826, "theta": -0.0461, "rho": -0.0958, "theo": 3.3108, "change": 0.285, "open": 3.5, "high": 3.5, "low": 3.17, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-28T15:38:45", "percent_change": 9.77702, "prev_day_close": 2.91499996185303}, {"option": "TSLA270219C00250000", "bid": 115.15, "bid_size": 26.0, "ask": 118.35, "ask_size": 49.0, "iv": 0.4726, "open_interest": 66.0, "volume": 2.0, "delta": 0.9235, "gamma": 0.0014, "vega": 0.3303, "theta": -0.0405, "rho": 0.8594, "theo": 116.6824, "change": -11.925, "open": 118.55, "high": 118.55, "low": 118.55, "tick": "down", "last_trade_price": 118.55, "last_trade_time": "2026-09-28T14:24:50", "percent_change": -9.13968, "prev_day_close": 130.474998474121}, {"option": "TSLA270219P00250000", "bid": 4.1, "bid_size": 108.0, "ask": 4.25, "ask_size": 52.0, "iv": 0.4705, "open_interest": 1335.0, "volume": 103.0, "delta": -0.0789, "gamma": 0.0014, "vega": 0.334, "theta": -0.0534, "rho": -0.1184, "theo": 4.1891, "change": 0.55, "open": 3.9, "high": 4.17, "low": 3.9, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-09-28T15:27:51", "percent_change": 15.2778, "prev_day_close": 3.60000002384186}, {"option": "TSLA270219C00260000", "bid": 107.3, "bid_size": 10.0, "ask": 109.2, "ask_size": 10.0, "iv": 0.4696, "open_interest": 17.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0016, "vega": 0.3853, "theta": -0.0494, "rho": 0.8687, "theo": 107.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.13, "last_trade_time": "2026-09-25T14:36:20", "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "TSLA270219P00260000", "bid": 5.15, "bid_size": 17.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.4619, "open_interest": 1443.0, "volume": 27.0, "delta": -0.0972, "gamma": 0.0017, "vega": 0.3889, "theta": -0.0614, "rho": -0.1452, "theo": 5.2968, "change": 0.82, "open": 4.75, "high": 5.32, "low": 4.75, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-09-28T15:55:18", "percent_change": 18.2222, "prev_day_close": 4.5}, {"option": "TSLA270219C00270000", "bid": 98.3, "bid_size": 25.0, "ask": 101.05, "ask_size": 13.0, "iv": 0.4588, "open_interest": 30.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0019, "vega": 0.445, "theta": -0.0588, "rho": 0.8721, "theo": 99.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.25, "last_trade_time": "2026-09-25T14:59:20", "percent_change": 0.0, "prev_day_close": 112.724998474121}, {"option": "TSLA270219P00270000", "bid": 6.55, "bid_size": 24.0, "ask": 7.0, "ask_size": 76.0, "iv": 0.4577, "open_interest": 1336.0, "volume": 37.0, "delta": -0.1188, "gamma": 0.002, "vega": 0.4485, "theta": -0.07, "rho": -0.1767, "theo": 6.6745, "change": 0.975, "open": 6.52, "high": 6.65, "low": 6.52, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-09-28T15:58:43", "percent_change": 17.4888, "prev_day_close": 5.57500004768372}, {"option": "TSLA270219C00280000", "bid": 90.1, "bid_size": 26.0, "ask": 92.95, "ask_size": 15.0, "iv": 0.4525, "open_interest": 126.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.0022, "vega": 0.5067, "theta": -0.0686, "rho": 0.8698, "theo": 91.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.9, "last_trade_time": "2026-09-25T09:51:16", "percent_change": 0.0, "prev_day_close": 104.174999237061}, {"option": "TSLA270219P00280000", "bid": 8.25, "bid_size": 115.0, "ask": 8.55, "ask_size": 114.0, "iv": 0.4503, "open_interest": 2503.0, "volume": 74.0, "delta": -0.1438, "gamma": 0.0023, "vega": 0.5117, "theta": -0.0791, "rho": -0.2133, "theo": 8.3615, "change": 1.325, "open": 7.9, "high": 8.35, "low": 7.79, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-09-28T15:30:31", "percent_change": 18.8612, "prev_day_close": 7.02500009536743}, {"option": "TSLA270219C00290000", "bid": 82.3, "bid_size": 97.0, "ask": 85.2, "ask_size": 90.0, "iv": 0.4478, "open_interest": 35.0, "volume": 2.0, "delta": 0.8319, "gamma": 0.0025, "vega": 0.5699, "theta": -0.0785, "rho": 0.861, "theo": 83.5606, "change": -9.855, "open": 86.0, "high": 86.32, "low": 86.0, "tick": "up", "last_trade_price": 86.32, "last_trade_time": "2026-09-28T12:39:43", "percent_change": -10.2469, "prev_day_close": 96.1749992370606}, {"option": "TSLA270219P00290000", "bid": 10.25, "bid_size": 128.0, "ask": 10.7, "ask_size": 84.0, "iv": 0.4461, "open_interest": 1609.0, "volume": 14.0, "delta": -0.1722, "gamma": 0.0026, "vega": 0.575, "theta": -0.0882, "rho": -0.2537, "theo": 10.4044, "change": 1.775, "open": 9.75, "high": 10.45, "low": 9.75, "tick": "no_change", "last_trade_price": 10.45, "last_trade_time": "2026-09-28T15:51:03", "percent_change": 20.4611, "prev_day_close": 8.67500019073486}, {"option": "TSLA270219C00300000", "bid": 75.35, "bid_size": 27.0, "ask": 77.7, "ask_size": 98.0, "iv": 0.4468, "open_interest": 462.0, "volume": 1.0, "delta": 0.801, "gamma": 0.0028, "vega": 0.6321, "theta": -0.0882, "rho": 0.8462, "theo": 76.1435, "change": -11.575, "open": 76.8, "high": 76.8, "low": 76.8, "tick": "down", "last_trade_price": 76.8, "last_trade_time": "2026-09-28T15:01:15", "percent_change": -13.0976, "prev_day_close": 88.375}, {"option": "TSLA270219P00300000", "bid": 12.65, "bid_size": 47.0, "ask": 13.05, "ask_size": 57.0, "iv": 0.4412, "open_interest": 4436.0, "volume": 86.0, "delta": -0.2038, "gamma": 0.0029, "vega": 0.6372, "theta": -0.0973, "rho": -0.2978, "theo": 12.8409, "change": 2.05, "open": 11.25, "high": 12.8, "low": 11.25, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-09-28T15:48:01", "percent_change": 19.1589, "prev_day_close": 10.7000002861023}, {"option": "TSLA270219C00305000", "bid": 72.2, "bid_size": 34.0, "ask": 73.4, "ask_size": 62.0, "iv": 0.4424, "open_interest": 116.0, "volume": 6.0, "delta": 0.7845, "gamma": 0.003, "vega": 0.662, "theta": -0.0929, "rho": 0.8366, "theo": 72.5891, "change": -8.6, "open": 81.2, "high": 81.2, "low": 75.8, "tick": "down", "last_trade_price": 75.8, "last_trade_time": "2026-09-28T10:09:43", "percent_change": -10.1896, "prev_day_close": 84.4000015258789}, {"option": "TSLA270219P00305000", "bid": 14.0, "bid_size": 58.0, "ask": 14.4, "ask_size": 14.0, "iv": 0.4393, "open_interest": 576.0, "volume": 2.0, "delta": -0.2207, "gamma": 0.003, "vega": 0.6671, "theta": -0.1017, "rho": -0.3222, "theo": 14.2137, "change": 2.275, "open": 13.12, "high": 14.15, "low": 13.12, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-09-28T15:07:55", "percent_change": 19.1579, "prev_day_close": 11.875}, {"option": "TSLA270219C00310000", "bid": 67.85, "bid_size": 30.0, "ask": 70.8, "ask_size": 17.0, "iv": 0.4406, "open_interest": 719.0, "volume": 1.0, "delta": 0.7673, "gamma": 0.0031, "vega": 0.6906, "theta": -0.0974, "rho": 0.826, "theo": 69.1397, "change": -9.825, "open": 70.9, "high": 70.9, "low": 70.9, "tick": "down", "last_trade_price": 70.9, "last_trade_time": "2026-09-28T14:19:32", "percent_change": -12.1709, "prev_day_close": 80.7249984741211}, {"option": "TSLA270219P00310000", "bid": 15.5, "bid_size": 24.0, "ask": 15.85, "ask_size": 24.0, "iv": 0.4377, "open_interest": 1103.0, "volume": 16.0, "delta": -0.2385, "gamma": 0.0032, "vega": 0.696, "theta": -0.1059, "rho": -0.3466, "theo": 15.6899, "change": 2.45, "open": 13.62, "high": 15.6, "low": 13.62, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-09-28T15:01:15", "percent_change": 18.6312, "prev_day_close": 13.1500000953674}, {"option": "TSLA270219C00315000", "bid": 65.4, "bid_size": 10.0, "ask": 66.6, "ask_size": 45.0, "iv": 0.4395, "open_interest": 44.0, "volume": 1.0, "delta": 0.7495, "gamma": 0.0032, "vega": 0.7185, "theta": -0.1018, "rho": 0.8136, "theo": 65.7976, "change": -11.2, "open": 66.25, "high": 66.25, "low": 66.25, "tick": "down", "last_trade_price": 66.25, "last_trade_time": "2026-09-28T14:50:42", "percent_change": -14.4609, "prev_day_close": 77.4500007629394}, {"option": "TSLA270219P00315000", "bid": 17.05, "bid_size": 20.0, "ask": 17.5, "ask_size": 13.0, "iv": 0.4368, "open_interest": 568.0, "volume": 30.0, "delta": -0.2566, "gamma": 0.0033, "vega": 0.724, "theta": -0.11, "rho": -0.3704, "theo": 17.2899, "change": 2.675, "open": 15.5, "high": 17.15, "low": 15.5, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-09-28T15:37:52", "percent_change": 18.4801, "prev_day_close": 14.4750003814697}, {"option": "TSLA270219C00320000", "bid": 61.3, "bid_size": 140.0, "ask": 64.2, "ask_size": 136.0, "iv": 0.4382, "open_interest": 838.0, "volume": 1.0, "delta": 0.7312, "gamma": 0.0034, "vega": 0.7447, "theta": -0.1059, "rho": 0.8001, "theo": 62.5656, "change": -10.65, "open": 63.0, "high": 63.0, "low": 63.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-09-28T15:03:31", "percent_change": -14.4603, "prev_day_close": 73.6500015258789}, {"option": "TSLA270219P00320000", "bid": 18.75, "bid_size": 17.0, "ask": 19.2, "ask_size": 11.0, "iv": 0.4357, "open_interest": 670.0, "volume": 56.0, "delta": -0.2754, "gamma": 0.0035, "vega": 0.7493, "theta": -0.1139, "rho": -0.3964, "theo": 18.9931, "change": 2.94, "open": 16.9, "high": 18.88, "low": 16.9, "tick": "down", "last_trade_price": 18.84, "last_trade_time": "2026-09-28T15:38:28", "percent_change": 18.4906, "prev_day_close": 15.9000000953674}, {"option": "TSLA270219C00325000", "bid": 59.1, "bid_size": 1.0, "ask": 60.05, "ask_size": 65.0, "iv": 0.4365, "open_interest": 89.0, "volume": 13.0, "delta": 0.7125, "gamma": 0.0035, "vega": 0.7689, "theta": -0.1098, "rho": 0.7859, "theo": 59.4428, "change": -8.88, "open": 65.0, "high": 65.0, "low": 61.37, "tick": "down", "last_trade_price": 61.37, "last_trade_time": "2026-09-28T11:22:08", "percent_change": -12.6406, "prev_day_close": 70.25}, {"option": "TSLA270219P00325000", "bid": 20.55, "bid_size": 29.0, "ask": 21.0, "ask_size": 17.0, "iv": 0.4346, "open_interest": 336.0, "volume": 61.0, "delta": -0.2947, "gamma": 0.0036, "vega": 0.7738, "theta": -0.1175, "rho": -0.4226, "theo": 20.8097, "change": 3.15, "open": 18.42, "high": 20.65, "low": 18.42, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-09-28T15:51:08", "percent_change": 18.0, "prev_day_close": 17.5}, {"option": "TSLA270219C00330000", "bid": 56.0, "bid_size": 10.0, "ask": 57.2, "ask_size": 109.0, "iv": 0.4361, "open_interest": 458.0, "volume": 4.0, "delta": 0.6934, "gamma": 0.0036, "vega": 0.7916, "theta": -0.1134, "rho": 0.7703, "theo": 56.43, "change": -9.925, "open": 61.98, "high": 61.98, "low": 57.3, "tick": "down", "last_trade_price": 57.3, "last_trade_time": "2026-09-28T14:40:03", "percent_change": -14.7639, "prev_day_close": 67.2249984741211}, {"option": "TSLA270219P00330000", "bid": 22.45, "bid_size": 48.0, "ask": 23.0, "ask_size": 18.0, "iv": 0.4336, "open_interest": 675.0, "volume": 4.0, "delta": -0.3145, "gamma": 0.0037, "vega": 0.7964, "theta": -0.1208, "rho": -0.4478, "theo": 22.7486, "change": 2.435, "open": 20.13, "high": 21.61, "low": 20.13, "tick": "up", "last_trade_price": 21.61, "last_trade_time": "2026-09-28T11:26:47", "percent_change": 12.6988, "prev_day_close": 19.1750001907349}, {"option": "TSLA270219C00335000", "bid": 52.25, "bid_size": 149.0, "ask": 55.1, "ask_size": 134.0, "iv": 0.4351, "open_interest": 163.0, "volume": 2.0, "delta": 0.6739, "gamma": 0.0037, "vega": 0.8122, "theta": -0.1167, "rho": 0.7536, "theo": 53.5291, "change": -8.625, "open": 57.49, "high": 57.49, "low": 55.5, "tick": "down", "last_trade_price": 55.5, "last_trade_time": "2026-09-28T10:59:28", "percent_change": -13.4503, "prev_day_close": 64.1250019073486}, {"option": "TSLA270219P00335000", "bid": 24.45, "bid_size": 30.0, "ask": 24.95, "ask_size": 11.0, "iv": 0.4322, "open_interest": 481.0, "volume": 68.0, "delta": -0.3345, "gamma": 0.0038, "vega": 0.8159, "theta": -0.1239, "rho": -0.4735, "theo": 24.7862, "change": 3.825, "open": 23.35, "high": 24.75, "low": 23.35, "tick": "no_change", "last_trade_price": 24.75, "last_trade_time": "2026-09-28T15:31:02", "percent_change": 18.2796, "prev_day_close": 20.9250001907349}, {"option": "TSLA270219C00340000", "bid": 50.3, "bid_size": 11.0, "ask": 51.5, "ask_size": 101.0, "iv": 0.435, "open_interest": 497.0, "volume": 20.0, "delta": 0.654, "gamma": 0.0038, "vega": 0.8306, "theta": -0.1196, "rho": 0.7364, "theo": 50.7066, "change": -9.65, "open": 56.0, "high": 56.0, "low": 50.8, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-09-28T15:39:54", "percent_change": -15.911, "prev_day_close": 60.6499996185303}, {"option": "TSLA270219P00340000", "bid": 26.6, "bid_size": 69.0, "ask": 27.1, "ask_size": 11.0, "iv": 0.4315, "open_interest": 393.0, "volume": 65.0, "delta": -0.3549, "gamma": 0.0039, "vega": 0.8338, "theta": -0.1266, "rho": -0.4998, "theo": 26.9448, "change": 3.63, "open": 23.62, "high": 26.38, "low": 23.62, "tick": "up", "last_trade_price": 26.38, "last_trade_time": "2026-09-28T13:42:18", "percent_change": 15.956, "prev_day_close": 22.75}, {"option": "TSLA270219C00345000", "bid": 46.8, "bid_size": 154.0, "ask": 49.6, "ask_size": 148.0, "iv": 0.4339, "open_interest": 112.0, "volume": 2.0, "delta": 0.6344, "gamma": 0.0039, "vega": 0.8468, "theta": -0.1223, "rho": 0.7188, "theo": 48.0597, "change": -7.6, "open": 50.1, "high": 50.1, "low": 50.1, "tick": "down", "last_trade_price": 50.1, "last_trade_time": "2026-09-28T11:31:00", "percent_change": -13.1716, "prev_day_close": 57.6999988555908}, {"option": "TSLA270219P00345000", "bid": 28.85, "bid_size": 76.0, "ask": 29.35, "ask_size": 8.0, "iv": 0.431, "open_interest": 361.0, "volume": 15.0, "delta": -0.3755, "gamma": 0.004, "vega": 0.8496, "theta": -0.129, "rho": -0.523, "theo": 29.2043, "change": 4.175, "open": 28.0, "high": 29.0, "low": 28.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-09-28T15:20:09", "percent_change": 16.8857, "prev_day_close": 24.7250003814697}, {"option": "TSLA270219C00350000", "bid": 45.2, "bid_size": 8.0, "ask": 45.9, "ask_size": 71.0, "iv": 0.4325, "open_interest": 990.0, "volume": 40.0, "delta": 0.6144, "gamma": 0.0039, "vega": 0.8609, "theta": -0.1246, "rho": 0.6998, "theo": 45.4918, "change": -9.49, "open": 52.33, "high": 52.33, "low": 45.41, "tick": "down", "last_trade_price": 45.41, "last_trade_time": "2026-09-28T15:52:56", "percent_change": -17.286, "prev_day_close": 54.8999996185303}, {"option": "TSLA270219P00350000", "bid": 31.25, "bid_size": 58.0, "ask": 31.75, "ask_size": 4.0, "iv": 0.4302, "open_interest": 2673.0, "volume": 47.0, "delta": -0.3968, "gamma": 0.0041, "vega": 0.8624, "theta": -0.1311, "rho": -0.5499, "theo": 31.6409, "change": 4.495, "open": 29.2, "high": 31.42, "low": 29.2, "tick": "up", "last_trade_price": 31.27, "last_trade_time": "2026-09-28T15:43:42", "percent_change": 16.788, "prev_day_close": 26.7749996185303}, {"option": "TSLA270219C00355000", "bid": 42.55, "bid_size": 23.0, "ask": 43.45, "ask_size": 73.0, "iv": 0.4312, "open_interest": 280.0, "volume": 23.0, "delta": 0.5943, "gamma": 0.004, "vega": 0.8726, "theta": -0.1265, "rho": 0.6808, "theo": 43.0352, "change": -9.425, "open": 49.73, "high": 49.73, "low": 43.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-09-28T15:59:52", "percent_change": -17.9781, "prev_day_close": 52.4249992370606}, {"option": "TSLA270219P00355000", "bid": 33.75, "bid_size": 44.0, "ask": 34.5, "ask_size": 32.0, "iv": 0.4316, "open_interest": 324.0, "volume": 4.0, "delta": -0.4174, "gamma": 0.0042, "vega": 0.873, "theta": -0.1329, "rho": -0.5744, "theo": 34.126, "change": 5.36, "open": 32.3, "high": 34.35, "low": 32.3, "tick": "down", "last_trade_price": 34.31, "last_trade_time": "2026-09-28T15:53:03", "percent_change": 18.5147, "prev_day_close": 28.9499998092651}, {"option": "TSLA270219C00360000", "bid": 40.2, "bid_size": 12.0, "ask": 41.1, "ask_size": 33.0, "iv": 0.431, "open_interest": 691.0, "volume": 89.0, "delta": 0.5743, "gamma": 0.004, "vega": 0.882, "theta": -0.1281, "rho": 0.6616, "theo": 40.6874, "change": -8.895, "open": 47.16, "high": 47.16, "low": 40.58, "tick": "down", "last_trade_price": 40.58, "last_trade_time": "2026-09-28T15:54:35", "percent_change": -17.9788, "prev_day_close": 49.4750003814697}, {"option": "TSLA270219P00360000", "bid": 36.35, "bid_size": 23.0, "ask": 36.85, "ask_size": 6.0, "iv": 0.4297, "open_interest": 348.0, "volume": 25.0, "delta": -0.4383, "gamma": 0.0042, "vega": 0.881, "theta": -0.1344, "rho": -0.5985, "theo": 36.7463, "change": 5.2, "open": 34.8, "high": 36.55, "low": 34.6, "tick": "up", "last_trade_price": 36.55, "last_trade_time": "2026-09-28T15:55:00", "percent_change": 16.5869, "prev_day_close": 31.3500003814697}, {"option": "TSLA270219C00365000", "bid": 38.05, "bid_size": 12.0, "ask": 38.8, "ask_size": 56.0, "iv": 0.4314, "open_interest": 569.0, "volume": 30.0, "delta": 0.5541, "gamma": 0.0041, "vega": 0.889, "theta": -0.1294, "rho": 0.6413, "theo": 38.4209, "change": -8.325, "open": 43.95, "high": 43.95, "low": 38.65, "tick": "up", "last_trade_price": 38.7, "last_trade_time": "2026-09-28T15:50:00", "percent_change": -17.7034, "prev_day_close": 47.0250015258789}, {"option": "TSLA270219P00365000", "bid": 39.05, "bid_size": 21.0, "ask": 39.6, "ask_size": 9.0, "iv": 0.4293, "open_interest": 172.0, "volume": 6.0, "delta": -0.4594, "gamma": 0.0043, "vega": 0.8861, "theta": -0.1355, "rho": -0.6185, "theo": 39.5066, "change": 5.6, "open": 37.15, "high": 39.3, "low": 36.4, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-09-28T15:38:00", "percent_change": 16.6172, "prev_day_close": 33.7000007629394}, {"option": "TSLA270219C00370000", "bid": 35.9, "bid_size": 25.0, "ask": 36.7, "ask_size": 62.0, "iv": 0.4312, "open_interest": 406.0, "volume": 85.0, "delta": 0.5346, "gamma": 0.0041, "vega": 0.8939, "theta": -0.1304, "rho": 0.6213, "theo": 36.3173, "change": -8.2, "open": 41.0, "high": 41.0, "low": 36.5, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-09-28T15:58:04", "percent_change": -18.3445, "prev_day_close": 44.6999988555908}, {"option": "TSLA270219P00370000", "bid": 42.05, "bid_size": 9.0, "ask": 42.45, "ask_size": 4.0, "iv": 0.4302, "open_interest": 375.0, "volume": 77.0, "delta": -0.4802, "gamma": 0.0043, "vega": 0.8897, "theta": -0.1363, "rho": -0.6435, "theo": 42.3526, "change": 5.8, "open": 37.32, "high": 42.0, "low": 37.32, "tick": "no_change", "last_trade_price": 41.95, "last_trade_time": "2026-09-28T15:19:56", "percent_change": 16.0443, "prev_day_close": 36.1500015258789}, {"option": "TSLA270219C00375000", "bid": 34.1, "bid_size": 9.0, "ask": 34.65, "ask_size": 48.0, "iv": 0.433, "open_interest": 947.0, "volume": 5.0, "delta": 0.5148, "gamma": 0.0041, "vega": 0.8965, "theta": -0.131, "rho": 0.6012, "theo": 34.2659, "change": -6.075, "open": 37.08, "high": 37.08, "low": 36.25, "tick": "down", "last_trade_price": 36.25, "last_trade_time": "2026-09-28T12:22:42", "percent_change": -14.3532, "prev_day_close": 42.3250007629394}, {"option": "TSLA270219P00375000", "bid": 45.0, "bid_size": 12.0, "ask": 45.55, "ask_size": 6.0, "iv": 0.4311, "open_interest": 425.0, "volume": 131.0, "delta": -0.5007, "gamma": 0.0043, "vega": 0.8903, "theta": -0.1368, "rho": -0.6641, "theo": 45.3084, "change": 6.15, "open": 39.99, "high": 45.0, "low": 39.99, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-09-28T15:30:31", "percent_change": 15.8301, "prev_day_close": 38.8500003814697}, {"option": "TSLA270219C00380000", "bid": 32.05, "bid_size": 12.0, "ask": 32.65, "ask_size": 42.0, "iv": 0.4318, "open_interest": 860.0, "volume": 74.0, "delta": 0.4954, "gamma": 0.0041, "vega": 0.897, "theta": -0.1313, "rho": 0.5811, "theo": 32.3425, "change": -7.275, "open": 37.15, "high": 37.15, "low": 32.7, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-09-28T15:47:07", "percent_change": -18.1989, "prev_day_close": 39.9749984741211}, {"option": "TSLA270219P00380000", "bid": 48.05, "bid_size": 5.0, "ask": 48.65, "ask_size": 2.0, "iv": 0.4315, "open_interest": 624.0, "volume": 137.0, "delta": -0.5211, "gamma": 0.0043, "vega": 0.8879, "theta": -0.137, "rho": -0.6804, "theo": 48.372, "change": 6.7, "open": 42.69, "high": 48.3, "low": 42.69, "tick": "up", "last_trade_price": 48.3, "last_trade_time": "2026-09-28T15:50:04", "percent_change": 16.1058, "prev_day_close": 41.6000003814697}, {"option": "TSLA270219C00385000", "bid": 30.35, "bid_size": 12.0, "ask": 30.85, "ask_size": 21.0, "iv": 0.4332, "open_interest": 284.0, "volume": 17.0, "delta": 0.4764, "gamma": 0.0041, "vega": 0.8953, "theta": -0.1314, "rho": 0.5606, "theo": 30.5193, "change": -7.025, "open": 36.44, "high": 36.44, "low": 30.7, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-09-28T15:56:45", "percent_change": -18.5724, "prev_day_close": 37.8249988555908}, {"option": "TSLA270219P00385000", "bid": 51.1, "bid_size": 11.0, "ask": 51.95, "ask_size": 15.0, "iv": 0.4321, "open_interest": 145.0, "volume": 32.0, "delta": -0.541, "gamma": 0.0043, "vega": 0.884, "theta": -0.137, "rho": -0.6994, "theo": 51.5175, "change": 6.625, "open": 49.15, "high": 51.1, "low": 49.15, "tick": "down", "last_trade_price": 51.05, "last_trade_time": "2026-09-28T15:42:51", "percent_change": 14.9128, "prev_day_close": 44.4250011444092}, {"option": "TSLA270219C00390000", "bid": 28.7, "bid_size": 5.0, "ask": 29.1, "ask_size": 18.0, "iv": 0.4337, "open_interest": 560.0, "volume": 44.0, "delta": 0.4578, "gamma": 0.0041, "vega": 0.8918, "theta": -0.1311, "rho": 0.5406, "theo": 28.7935, "change": -6.935, "open": 34.5, "high": 34.5, "low": 28.89, "tick": "down", "last_trade_price": 28.89, "last_trade_time": "2026-09-28T15:51:50", "percent_change": -19.358, "prev_day_close": 35.8249988555908}, {"option": "TSLA270219P00390000", "bid": 54.3, "bid_size": 10.0, "ask": 55.1, "ask_size": 2.0, "iv": 0.4312, "open_interest": 135.0, "volume": 34.0, "delta": -0.5609, "gamma": 0.0043, "vega": 0.8788, "theta": -0.1366, "rho": -0.7201, "theo": 54.8118, "change": 7.1, "open": 52.96, "high": 54.45, "low": 52.96, "tick": "up", "last_trade_price": 54.45, "last_trade_time": "2026-09-28T15:38:22", "percent_change": 14.9947, "prev_day_close": 47.3500003814697}, {"option": "TSLA270219C00395000", "bid": 27.05, "bid_size": 12.0, "ask": 27.45, "ask_size": 32.0, "iv": 0.434, "open_interest": 235.0, "volume": 21.0, "delta": 0.4396, "gamma": 0.004, "vega": 0.8867, "theta": -0.1306, "rho": 0.5212, "theo": 27.1599, "change": -6.4, "open": 32.59, "high": 32.59, "low": 27.5, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-09-28T15:26:28", "percent_change": -18.8791, "prev_day_close": 33.9000015258789}, {"option": "TSLA270219P00395000", "bid": 57.3, "bid_size": 8.0, "ask": 59.35, "ask_size": 11.0, "iv": 0.4347, "open_interest": 39.0, "volume": 12.0, "delta": -0.5803, "gamma": 0.0043, "vega": 0.87, "theta": -0.136, "rho": -0.7348, "theo": 58.1789, "change": 7.4, "open": 55.75, "high": 57.9, "low": 55.55, "tick": "up", "last_trade_price": 57.9, "last_trade_time": "2026-09-28T15:32:54", "percent_change": 14.6535, "prev_day_close": 50.5}, {"option": "TSLA270219C00400000", "bid": 25.5, "bid_size": 4.0, "ask": 25.9, "ask_size": 24.0, "iv": 0.4346, "open_interest": 1963.0, "volume": 98.0, "delta": 0.4217, "gamma": 0.004, "vega": 0.8798, "theta": -0.1299, "rho": 0.5016, "theo": 25.6148, "change": -6.075, "open": 29.5, "high": 29.58, "low": 25.5, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-09-28T15:57:55", "percent_change": -18.94, "prev_day_close": 32.0749998092651}, {"option": "TSLA270219P00400000", "bid": 61.0, "bid_size": 69.0, "ask": 62.1, "ask_size": 16.0, "iv": 0.4325, "open_interest": 185.0, "volume": 39.0, "delta": -0.5993, "gamma": 0.0043, "vega": 0.858, "theta": -0.1351, "rho": -0.7411, "theo": 61.6417, "change": 7.515, "open": 59.15, "high": 61.42, "low": 58.95, "tick": "down", "last_trade_price": 61.09, "last_trade_time": "2026-09-28T15:43:42", "percent_change": 14.0271, "prev_day_close": 53.5750007629394}, {"option": "TSLA270219C00405000", "bid": 24.0, "bid_size": 9.0, "ask": 24.45, "ask_size": 23.0, "iv": 0.4348, "open_interest": 438.0, "volume": 20.0, "delta": 0.4046, "gamma": 0.004, "vega": 0.8713, "theta": -0.1289, "rho": 0.4824, "theo": 24.1749, "change": -4.8, "open": 27.48, "high": 27.9, "low": 25.5, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-09-28T10:40:55", "percent_change": -15.8416, "prev_day_close": 30.2999992370606}, {"option": "TSLA270219P00405000", "bid": 63.4, "bid_size": 1.0, "ask": 66.3, "ask_size": 1.0, "iv": 0.4305, "open_interest": 42.0, "volume": 18.0, "delta": -0.6177, "gamma": 0.0042, "vega": 0.8471, "theta": -0.1341, "rho": -0.7569, "theo": 65.1661, "change": 7.525, "open": 62.8, "high": 65.0, "low": 62.8, "tick": "no_change", "last_trade_price": 64.65, "last_trade_time": "2026-09-28T15:44:02", "percent_change": 13.1729, "prev_day_close": 57.125}, {"option": "TSLA270219C00410000", "bid": 22.65, "bid_size": 5.0, "ask": 23.05, "ask_size": 25.0, "iv": 0.4356, "open_interest": 208.0, "volume": 51.0, "delta": 0.3877, "gamma": 0.0039, "vega": 0.8613, "theta": -0.1277, "rho": 0.4636, "theo": 22.797, "change": -5.7, "open": 26.1, "high": 26.1, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-28T15:16:36", "percent_change": -19.8606, "prev_day_close": 28.6999998092651}, {"option": "TSLA270219P00410000", "bid": 67.0, "bid_size": 1.0, "ask": 70.55, "ask_size": 7.0, "iv": 0.4347, "open_interest": 254.0, "volume": 0.0, "delta": -0.6358, "gamma": 0.0042, "vega": 0.835, "theta": -0.1328, "rho": -0.7704, "theo": 68.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.18, "last_trade_time": "2026-09-25T15:23:37", "percent_change": 0.0, "prev_day_close": 60.2250003814697}, {"option": "TSLA270219C00415000", "bid": 21.35, "bid_size": 10.0, "ask": 21.75, "ask_size": 43.0, "iv": 0.4364, "open_interest": 233.0, "volume": 53.0, "delta": 0.3714, "gamma": 0.0038, "vega": 0.8503, "theta": -0.1263, "rho": 0.4455, "theo": 21.4959, "change": -5.32, "open": 25.25, "high": 25.25, "low": 21.78, "tick": "down", "last_trade_price": 21.78, "last_trade_time": "2026-09-28T15:47:44", "percent_change": -19.631, "prev_day_close": 27.1000003814697}, {"option": "TSLA270219P00415000", "bid": 70.7, "bid_size": 1.0, "ask": 74.3, "ask_size": 7.0, "iv": 0.4355, "open_interest": 36.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.0042, "vega": 0.8195, "theta": -0.1314, "rho": -0.7776, "theo": 72.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.92, "last_trade_time": "2026-09-25T10:19:57", "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "TSLA270219C00420000", "bid": 20.15, "bid_size": 2.0, "ask": 20.55, "ask_size": 40.0, "iv": 0.4373, "open_interest": 361.0, "volume": 81.0, "delta": 0.3556, "gamma": 0.0038, "vega": 0.8383, "theta": -0.1247, "rho": 0.4278, "theo": 20.2679, "change": -5.25, "open": 23.75, "high": 23.75, "low": 20.33, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-09-28T15:41:43", "percent_change": -20.4678, "prev_day_close": 25.6500005722046}, {"option": "TSLA270219P00420000", "bid": 75.25, "bid_size": 15.0, "ask": 76.9, "ask_size": 1.0, "iv": 0.4335, "open_interest": 19.0, "volume": 2.0, "delta": -0.6706, "gamma": 0.0041, "vega": 0.801, "theta": -0.1297, "rho": -0.7804, "theo": 76.3185, "change": 6.6, "open": 73.45, "high": 73.45, "low": 73.45, "tick": "up", "last_trade_price": 73.45, "last_trade_time": "2026-09-28T09:53:27", "percent_change": 9.87285, "prev_day_close": 66.8499984741211}, {"option": "TSLA270219C00425000", "bid": 18.95, "bid_size": 6.0, "ask": 19.35, "ask_size": 44.0, "iv": 0.438, "open_interest": 349.0, "volume": 23.0, "delta": 0.3402, "gamma": 0.0037, "vega": 0.8246, "theta": -0.123, "rho": 0.41, "theo": 19.1072, "change": -4.95, "open": 22.45, "high": 22.45, "low": 19.3, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-09-28T15:25:34", "percent_change": -20.4124, "prev_day_close": 24.25}, {"option": "TSLA270219P00425000", "bid": 78.35, "bid_size": 1.0, "ask": 82.0, "ask_size": 5.0, "iv": 0.4372, "open_interest": 40.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.0041, "vega": 0.782, "theta": -0.1279, "rho": -0.7828, "theo": 80.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.4, "last_trade_time": "2026-09-25T15:46:57", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "TSLA270219C00430000", "bid": 17.85, "bid_size": 13.0, "ask": 18.25, "ask_size": 21.0, "iv": 0.4388, "open_interest": 273.0, "volume": 8.0, "delta": 0.3253, "gamma": 0.0036, "vega": 0.8102, "theta": -0.1211, "rho": 0.3928, "theo": 18.0136, "change": -4.16, "open": 21.2, "high": 21.2, "low": 18.74, "tick": "down", "last_trade_price": 18.74, "last_trade_time": "2026-09-28T10:58:57", "percent_change": -18.1659, "prev_day_close": 22.9000005722046}, {"option": "TSLA270219P00430000", "bid": 82.3, "bid_size": 1.0, "ask": 85.95, "ask_size": 1.0, "iv": 0.4382, "open_interest": 22.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.004, "vega": 0.7655, "theta": -0.126, "rho": -0.7895, "theo": 84.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.24, "last_trade_time": "2026-09-24T15:10:32", "percent_change": 0.0, "prev_day_close": 74.7750015258789}, {"option": "TSLA270219C00435000", "bid": 16.8, "bid_size": 9.0, "ask": 17.2, "ask_size": 25.0, "iv": 0.4395, "open_interest": 238.0, "volume": 12.0, "delta": 0.311, "gamma": 0.0036, "vega": 0.7953, "theta": -0.1191, "rho": 0.3766, "theo": 16.9825, "change": -4.475, "open": 20.05, "high": 20.1, "low": 17.15, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-09-28T15:25:34", "percent_change": -20.6936, "prev_day_close": 21.625}, {"option": "TSLA270219P00435000", "bid": 86.3, "bid_size": 1.0, "ask": 90.0, "ask_size": 5.0, "iv": 0.4393, "open_interest": 23.0, "volume": 0.0, "delta": -0.7191, "gamma": 0.0039, "vega": 0.7449, "theta": -0.124, "rho": -0.7932, "theo": 88.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.05, "last_trade_time": "2026-09-15T09:53:25", "percent_change": 0.0, "prev_day_close": 77.8500022888184}, {"option": "TSLA270219C00440000", "bid": 15.85, "bid_size": 6.0, "ask": 16.25, "ask_size": 20.0, "iv": 0.4408, "open_interest": 541.0, "volume": 8.0, "delta": 0.2971, "gamma": 0.0035, "vega": 0.7793, "theta": -0.117, "rho": 0.3604, "theo": 16.0069, "change": -4.3, "open": 17.3, "high": 17.42, "low": 16.15, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-09-28T15:25:34", "percent_change": -21.0269, "prev_day_close": 20.4499998092651}, {"option": "TSLA270219P00440000", "bid": 90.4, "bid_size": 1.0, "ask": 94.1, "ask_size": 5.0, "iv": 0.4406, "open_interest": 17.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0039, "vega": 0.7241, "theta": -0.1218, "rho": -0.787, "theo": 92.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.48, "last_trade_time": "2026-09-21T09:48:14", "percent_change": 0.0, "prev_day_close": 82.7000007629394}, {"option": "TSLA270219C00445000", "bid": 14.95, "bid_size": 10.0, "ask": 15.3, "ask_size": 22.0, "iv": 0.4416, "open_interest": 320.0, "volume": 7.0, "delta": 0.2839, "gamma": 0.0034, "vega": 0.7632, "theta": -0.1147, "rho": 0.3451, "theo": 15.0946, "change": -4.25, "open": 15.95, "high": 15.95, "low": 15.15, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-09-28T15:38:26", "percent_change": -21.9072, "prev_day_close": 19.4000005722046}, {"option": "TSLA270219P00445000", "bid": 94.55, "bid_size": 1.0, "ask": 98.25, "ask_size": 5.0, "iv": 0.4418, "open_interest": 11.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0038, "vega": 0.6992, "theta": -0.1195, "rho": -0.7774, "theo": 96.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.55, "last_trade_time": "2026-09-01T14:36:15", "percent_change": 0.0, "prev_day_close": 85.6000022888184}, {"option": "TSLA270219C00450000", "bid": 14.05, "bid_size": 6.0, "ask": 14.4, "ask_size": 40.0, "iv": 0.4418, "open_interest": 1193.0, "volume": 50.0, "delta": 0.2711, "gamma": 0.0033, "vega": 0.7461, "theta": -0.1124, "rho": 0.3299, "theo": 14.2329, "change": -4.0, "open": 16.43, "high": 16.43, "low": 14.25, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-09-28T15:58:01", "percent_change": -21.9178, "prev_day_close": 18.25}, {"option": "TSLA270219P00450000", "bid": 98.75, "bid_size": 1.0, "ask": 102.45, "ask_size": 5.0, "iv": 0.4428, "open_interest": 29.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.0037, "vega": 0.6785, "theta": -0.1171, "rho": -0.778, "theo": 100.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.07, "last_trade_time": "2026-09-22T13:16:10", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "TSLA270219C00455000", "bid": 13.25, "bid_size": 6.0, "ask": 13.65, "ask_size": 12.0, "iv": 0.4433, "open_interest": 955.0, "volume": 18.0, "delta": 0.2589, "gamma": 0.0032, "vega": 0.7289, "theta": -0.11, "rho": 0.3155, "theo": 13.4219, "change": -3.245, "open": 14.65, "high": 14.65, "low": 14.03, "tick": "down", "last_trade_price": 14.03, "last_trade_time": "2026-09-28T12:50:54", "percent_change": -18.7844, "prev_day_close": 17.2750005722046}, {"option": "TSLA270219P00455000", "bid": 103.0, "bid_size": 1.0, "ask": 106.7, "ask_size": 5.0, "iv": 0.4439, "open_interest": 0.0, "volume": 0.0, "delta": -0.7769, "gamma": 0.0036, "vega": 0.6563, "theta": -0.1147, "rho": -0.7723, "theo": 104.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2749977111816}, {"option": "TSLA270219C00460000", "bid": 12.5, "bid_size": 12.0, "ask": 12.85, "ask_size": 34.0, "iv": 0.4444, "open_interest": 373.0, "volume": 45.0, "delta": 0.2472, "gamma": 0.0032, "vega": 0.7117, "theta": -0.1077, "rho": 0.3019, "theo": 12.6755, "change": -3.3, "open": 14.5, "high": 14.5, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-28T15:00:45", "percent_change": -20.2454, "prev_day_close": 16.3000001907349}, {"option": "TSLA270219P00460000", "bid": 107.3, "bid_size": 1.0, "ask": 110.95, "ask_size": 1.0, "iv": 0.4445, "open_interest": 2.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.0036, "vega": 0.6323, "theta": -0.1123, "rho": -0.7632, "theo": 109.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.27, "last_trade_time": "2026-09-17T10:18:24", "percent_change": 0.0, "prev_day_close": 97.8499984741211}, {"option": "TSLA270219C00465000", "bid": 11.65, "bid_size": 24.0, "ask": 12.15, "ask_size": 28.0, "iv": 0.4455, "open_interest": 255.0, "volume": 1.0, "delta": 0.2358, "gamma": 0.0031, "vega": 0.6939, "theta": -0.1052, "rho": 0.2884, "theo": 11.9473, "change": -2.8, "open": 12.6, "high": 12.6, "low": 12.6, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-28T11:07:40", "percent_change": -18.1818, "prev_day_close": 15.4000000953674}, {"option": "TSLA270219P00465000", "bid": 111.65, "bid_size": 1.0, "ask": 115.35, "ask_size": 5.0, "iv": 0.446, "open_interest": 4.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.0035, "vega": 0.6068, "theta": -0.1098, "rho": -0.7518, "theo": 113.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.16, "last_trade_time": "2026-09-03T09:48:33", "percent_change": 0.0, "prev_day_close": 101.725002288818}, {"option": "TSLA270219C00470000", "bid": 11.1, "bid_size": 12.0, "ask": 11.45, "ask_size": 34.0, "iv": 0.4464, "open_interest": 316.0, "volume": 88.0, "delta": 0.2252, "gamma": 0.003, "vega": 0.6763, "theta": -0.1028, "rho": 0.2756, "theo": 11.2831, "change": -2.625, "open": 12.15, "high": 12.15, "low": 11.87, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-28T12:47:54", "percent_change": -17.9487, "prev_day_close": 14.625}, {"option": "TSLA270219P00470000", "bid": 116.05, "bid_size": 1.0, "ask": 119.7, "ask_size": 5.0, "iv": 0.4466, "open_interest": 2.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0034, "vega": 0.58, "theta": -0.1073, "rho": -0.7322, "theo": 117.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.85, "last_trade_time": "2026-09-14T10:26:29", "percent_change": 0.0, "prev_day_close": 106.125}, {"option": "TSLA270219C00475000", "bid": 10.5, "bid_size": 14.0, "ask": 10.85, "ask_size": 65.0, "iv": 0.4482, "open_interest": 1474.0, "volume": 30.0, "delta": 0.2147, "gamma": 0.0029, "vega": 0.6579, "theta": -0.1002, "rho": 0.263, "theo": 10.6394, "change": -3.1, "open": 11.58, "high": 11.6, "low": 10.65, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-28T15:28:10", "percent_change": -22.4638, "prev_day_close": 13.7999997138977}, {"option": "TSLA270219P00475000", "bid": 120.5, "bid_size": 1.0, "ask": 124.1, "ask_size": 1.0, "iv": 0.4473, "open_interest": 4.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.0034, "vega": 0.5575, "theta": -0.1046, "rho": -0.7205, "theo": 122.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.67, "last_trade_time": "2026-09-17T10:18:24", "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "TSLA270219C00480000", "bid": 9.85, "bid_size": 24.0, "ask": 10.25, "ask_size": 57.0, "iv": 0.4493, "open_interest": 628.0, "volume": 58.0, "delta": 0.2048, "gamma": 0.0028, "vega": 0.6401, "theta": -0.0977, "rho": 0.2513, "theo": 10.044, "change": -2.9, "open": 11.78, "high": 12.0, "low": 10.1, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-09-28T15:02:15", "percent_change": -22.3077, "prev_day_close": 13.0}, {"option": "TSLA270219P00480000", "bid": 125.0, "bid_size": 1.0, "ask": 128.25, "ask_size": 1.0, "iv": 0.4453, "open_interest": 80.0, "volume": 18.0, "delta": -0.8383, "gamma": 0.0033, "vega": 0.5323, "theta": -0.102, "rho": -0.7067, "theo": 126.8058, "change": 8.395, "open": 122.45, "high": 123.1, "low": 122.45, "tick": "down", "last_trade_price": 123.07, "last_trade_time": "2026-09-28T09:52:21", "percent_change": 7.32069, "prev_day_close": 114.674999237061}, {"option": "TSLA270219C00485000", "bid": 9.3, "bid_size": 41.0, "ask": 9.65, "ask_size": 39.0, "iv": 0.4498, "open_interest": 167.0, "volume": 137.0, "delta": 0.1954, "gamma": 0.0027, "vega": 0.6226, "theta": -0.0952, "rho": 0.2402, "theo": 9.4842, "change": -2.8, "open": 11.0, "high": 11.0, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-28T15:07:47", "percent_change": -22.7642, "prev_day_close": 12.2999997138977}, {"option": "TSLA270219P00485000", "bid": 129.55, "bid_size": 1.0, "ask": 133.1, "ask_size": 1.0, "iv": 0.4497, "open_interest": 1.0, "volume": 0.0, "delta": -0.8493, "gamma": 0.0032, "vega": 0.5064, "theta": -0.0994, "rho": -0.6871, "theo": 131.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.1, "last_trade_time": "2026-08-19T11:04:19", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "TSLA270219C00490000", "bid": 8.8, "bid_size": 16.0, "ask": 9.15, "ask_size": 81.0, "iv": 0.4514, "open_interest": 113.0, "volume": 18.0, "delta": 0.1864, "gamma": 0.0026, "vega": 0.6053, "theta": -0.0927, "rho": 0.2294, "theo": 8.9579, "change": -2.675, "open": 9.9, "high": 9.95, "low": 8.95, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-09-28T15:30:44", "percent_change": -23.0108, "prev_day_close": 11.625}, {"option": "TSLA270219P00490000", "bid": 134.5, "bid_size": 1.0, "ask": 137.3, "ask_size": 5.0, "iv": 0.4511, "open_interest": 1.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0031, "vega": 0.4812, "theta": -0.0968, "rho": -0.6656, "theo": 135.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.3, "last_trade_time": "2026-08-14T09:41:30", "percent_change": 0.0, "prev_day_close": 123.875}, {"option": "TSLA270219C00495000", "bid": 8.3, "bid_size": 15.0, "ask": 8.65, "ask_size": 123.0, "iv": 0.4525, "open_interest": 1074.0, "volume": 14.0, "delta": 0.1778, "gamma": 0.0026, "vega": 0.5878, "theta": -0.0902, "rho": 0.219, "theo": 8.4639, "change": -2.625, "open": 9.8, "high": 9.8, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-28T15:52:55", "percent_change": -23.8095, "prev_day_close": 11.0250000953674}, {"option": "TSLA270219P00495000", "bid": 138.75, "bid_size": 1.0, "ask": 141.9, "ask_size": 1.0, "iv": 0.4482, "open_interest": 1.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.003, "vega": 0.454, "theta": -0.0941, "rho": -0.6383, "theo": 140.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.2, "last_trade_time": "2026-09-08T09:41:56", "percent_change": 0.0, "prev_day_close": 128.299999237061}, {"option": "TSLA270219C00500000", "bid": 7.85, "bid_size": 41.0, "ask": 8.15, "ask_size": 37.0, "iv": 0.4536, "open_interest": 2735.0, "volume": 278.0, "delta": 0.1697, "gamma": 0.0025, "vega": 0.5703, "theta": -0.0878, "rho": 0.209, "theo": 8.0004, "change": -2.395, "open": 9.85, "high": 10.2, "low": 8.0, "tick": "no_change", "last_trade_price": 8.03, "last_trade_time": "2026-09-28T15:40:57", "percent_change": -22.9736, "prev_day_close": 10.4250001907349}, {"option": "TSLA270219P00500000", "bid": 142.25, "bid_size": 15.0, "ask": 147.45, "ask_size": 9.0, "iv": 0.4464, "open_interest": 48.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.003, "vega": 0.4284, "theta": -0.0916, "rho": -0.6279, "theo": 145.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.7, "last_trade_time": "2026-09-25T12:03:44", "percent_change": 0.0, "prev_day_close": 132.074996948242}, {"option": "TSLA270219C00510000", "bid": 7.0, "bid_size": 59.0, "ask": 7.3, "ask_size": 33.0, "iv": 0.456, "open_interest": 880.0, "volume": 5.0, "delta": 0.1545, "gamma": 0.0023, "vega": 0.5368, "theta": -0.083, "rho": 0.1907, "theo": 7.1577, "change": -1.775, "open": 8.48, "high": 8.48, "low": 7.55, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-09-28T11:19:07", "percent_change": -19.0349, "prev_day_close": 9.32499980926514}, {"option": "TSLA270219P00510000", "bid": 151.4, "bid_size": 59.0, "ask": 157.6, "ask_size": 80.0, "iv": 0.4558, "open_interest": 65.0, "volume": 1.0, "delta": -0.8979, "gamma": 0.0028, "vega": 0.3802, "theta": -0.0858, "rho": -0.5756, "theo": 154.5104, "change": 9.375, "open": 151.0, "high": 151.0, "low": 151.0, "tick": "up", "last_trade_price": 151.0, "last_trade_time": "2026-09-28T12:33:45", "percent_change": 6.61959, "prev_day_close": 141.625}, {"option": "TSLA270219C00520000", "bid": 6.25, "bid_size": 16.0, "ask": 6.55, "ask_size": 39.0, "iv": 0.4584, "open_interest": 4233.0, "volume": 27.0, "delta": 0.1408, "gamma": 0.0022, "vega": 0.505, "theta": -0.0783, "rho": 0.1741, "theo": 6.4155, "change": -1.975, "open": 7.7, "high": 7.7, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-09-28T15:16:56", "percent_change": -23.4421, "prev_day_close": 8.42500019073486}, {"option": "TSLA270219P00520000", "bid": 160.9, "bid_size": 5.0, "ask": 167.15, "ask_size": 5.0, "iv": 0.4598, "open_interest": 16.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0027, "vega": 0.332, "theta": -0.0791, "rho": -0.5256, "theo": 163.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.1, "last_trade_time": "2026-09-24T12:42:46", "percent_change": 0.0, "prev_day_close": 150.849998474121}, {"option": "TSLA270219C00530000", "bid": 5.65, "bid_size": 36.0, "ask": 5.9, "ask_size": 36.0, "iv": 0.4617, "open_interest": 741.0, "volume": 18.0, "delta": 0.1285, "gamma": 0.002, "vega": 0.4742, "theta": -0.0739, "rho": 0.1589, "theo": 5.7686, "change": -1.775, "open": 6.99, "high": 6.99, "low": 5.65, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-09-28T15:58:01", "percent_change": -23.588, "prev_day_close": 7.52499985694885}, {"option": "TSLA270219P00530000", "bid": 170.35, "bid_size": 4.0, "ask": 176.8, "ask_size": 5.0, "iv": 0.4615, "open_interest": 0.0, "volume": 1.0, "delta": -0.9299, "gamma": 0.0026, "vega": 0.283, "theta": -0.072, "rho": -0.4698, "theo": 173.5754, "change": 11.07, "open": 170.62, "high": 170.62, "low": 170.62, "tick": "up", "last_trade_price": 170.62, "last_trade_time": "2026-09-28T12:10:10", "percent_change": 6.93827, "prev_day_close": 159.549995422363}, {"option": "TSLA270219C00540000", "bid": 5.1, "bid_size": 36.0, "ask": 5.35, "ask_size": 59.0, "iv": 0.465, "open_interest": 299.0, "volume": 22.0, "delta": 0.1174, "gamma": 0.0019, "vega": 0.4454, "theta": -0.0698, "rho": 0.1454, "theo": 5.1992, "change": -1.36, "open": 5.5, "high": 5.62, "low": 5.43, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-09-28T13:06:13", "percent_change": -20.0, "prev_day_close": 6.79999995231628}, {"option": "TSLA270219P00540000", "bid": 180.0, "bid_size": 5.0, "ask": 186.5, "ask_size": 5.0, "iv": 0.4639, "open_interest": 9.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0024, "vega": 0.2226, "theta": -0.0748, "rho": -0.3632, "theo": 183.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.4, "last_trade_time": "2026-09-23T09:47:49", "percent_change": 0.0, "prev_day_close": 169.349998474121}, {"option": "TSLA270219C00550000", "bid": 4.6, "bid_size": 46.0, "ask": 4.85, "ask_size": 38.0, "iv": 0.4682, "open_interest": 486.0, "volume": 7.0, "delta": 0.1074, "gamma": 0.0018, "vega": 0.4184, "theta": -0.0658, "rho": 0.1332, "theo": 4.6947, "change": -1.435, "open": 5.25, "high": 5.25, "low": 4.69, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-09-28T15:51:10", "percent_change": -23.4286, "prev_day_close": 6.125}, {"option": "TSLA270219P00550000", "bid": 189.7, "bid_size": 5.0, "ask": 196.3, "ask_size": 5.0, "iv": 0.4664, "open_interest": 110.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0023, "vega": 0.1881, "theta": -0.0748, "rho": -0.3291, "theo": 193.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 196.6, "last_trade_time": "2026-09-01T15:06:39", "percent_change": 0.0, "prev_day_close": 178.700004577637}, {"option": "TSLA270219C00560000", "bid": 4.15, "bid_size": 53.0, "ask": 4.4, "ask_size": 35.0, "iv": 0.4713, "open_interest": 106.0, "volume": 52.0, "delta": 0.0984, "gamma": 0.0016, "vega": 0.3926, "theta": -0.0621, "rho": 0.122, "theo": 4.2513, "change": -1.075, "open": 4.45, "high": 4.52, "low": 4.45, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-09-28T14:47:00", "percent_change": -19.457, "prev_day_close": 5.52499985694885}, {"option": "TSLA270219P00560000", "bid": 199.5, "bid_size": 5.0, "ask": 206.15, "ask_size": 5.0, "iv": 0.4697, "open_interest": 6.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0022, "vega": 0.1481, "theta": -0.0764, "rho": -0.2055, "theo": 202.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.34, "last_trade_time": "2026-08-28T15:59:14", "percent_change": 0.0, "prev_day_close": 188.325004577637}, {"option": "TSLA270219C00570000", "bid": 3.55, "bid_size": 121.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.4716, "open_interest": 381.0, "volume": 10.0, "delta": 0.0903, "gamma": 0.0015, "vega": 0.3684, "theta": -0.0587, "rho": 0.112, "theo": 3.8618, "change": -0.925, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-28T11:19:08", "percent_change": -18.408, "prev_day_close": 5.02500009536743}, {"option": "TSLA270219P00570000", "bid": 209.35, "bid_size": 6.0, "ask": 216.05, "ask_size": 6.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0019, "vega": 0.0959, "theta": -0.0762, "rho": -0.132, "theo": 212.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.025001525879}, {"option": "TSLA270219C00580000", "bid": 3.45, "bid_size": 6.0, "ask": 3.65, "ask_size": 41.0, "iv": 0.4784, "open_interest": 159.0, "volume": 1.0, "delta": 0.083, "gamma": 0.0014, "vega": 0.3464, "theta": -0.0555, "rho": 0.1031, "theo": 3.5188, "change": -0.775, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-28T10:12:13", "percent_change": -16.9399, "prev_day_close": 4.57499980926514}, {"option": "TSLA270219P00580000", "bid": 219.3, "bid_size": 1.0, "ask": 226.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0015, "vega": 0.0614, "theta": -0.0477, "rho": -0.1089, "theo": 222.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.800003051758}, {"option": "TSLA270219C00590000", "bid": 2.95, "bid_size": 20.0, "ask": 3.65, "ask_size": 135.0, "iv": 0.4837, "open_interest": 693.0, "volume": 32.0, "delta": 0.0765, "gamma": 0.0013, "vega": 0.326, "theta": -0.0525, "rho": 0.0951, "theo": 3.2159, "change": -0.725, "open": 3.4, "high": 3.4, "low": 3.35, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-28T14:47:00", "percent_change": -17.5758, "prev_day_close": 4.125}, {"option": "TSLA270219P00590000", "bid": 229.3, "bid_size": 1.0, "ask": 235.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.001, "vega": 0.0102, "theta": -0.043, "rho": 0.0, "theo": 232.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.050003051758}, {"option": "TSLA270219C00600000", "bid": 2.79, "bid_size": 17.0, "ask": 3.15, "ask_size": 65.0, "iv": 0.4855, "open_interest": 710.0, "volume": 22.0, "delta": 0.0707, "gamma": 0.0012, "vega": 0.3068, "theta": -0.0497, "rho": 0.0878, "theo": 2.9485, "change": -0.8, "open": 3.26, "high": 3.26, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-28T15:07:47", "percent_change": -21.0526, "prev_day_close": 3.80000007152557}, {"option": "TSLA270219P00600000", "bid": 239.3, "bid_size": 1.0, "ask": 245.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0006, "vega": 0.0, "theta": -0.043, "rho": 0.0, "theo": 242.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 254.97, "last_trade_time": "2026-08-14T09:43:05", "percent_change": 0.0, "prev_day_close": 227.675003051758}, {"option": "TSLA270219C00610000", "bid": 2.51, "bid_size": 99.0, "ask": 2.81, "ask_size": 19.0, "iv": 0.4867, "open_interest": 1196.0, "volume": 37.0, "delta": 0.0654, "gamma": 0.0012, "vega": 0.2889, "theta": -0.0472, "rho": 0.0812, "theo": 2.712, "change": -0.64, "open": 2.82, "high": 3.0, "low": 2.81, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-09-28T15:46:32", "percent_change": -18.5507, "prev_day_close": 3.44999992847443}, {"option": "TSLA270219P00610000", "bid": 249.3, "bid_size": 1.0, "ask": 255.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0003, "vega": 0.0, "theta": -0.043, "rho": 0.0, "theo": 252.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.224998474121}, {"option": "TSLA270219C00620000", "bid": 2.46, "bid_size": 18.0, "ask": 2.58, "ask_size": 63.0, "iv": 0.4931, "open_interest": 59.0, "volume": 10.0, "delta": 0.0607, "gamma": 0.0011, "vega": 0.2727, "theta": -0.0448, "rho": 0.0754, "theo": 2.5019, "change": -0.34, "open": 2.81, "high": 2.81, "low": 2.81, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-09-28T09:45:41", "percent_change": -10.7936, "prev_day_close": 3.14999997615814}, {"option": "TSLA270219P00620000", "bid": 258.65, "bid_size": 1.0, "ask": 266.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0, "theta": -0.043, "rho": 0.0, "theo": 262.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.649993896484}, {"option": "TSLA270219C00630000", "bid": 2.25, "bid_size": 1.0, "ask": 2.41, "ask_size": 7.0, "iv": 0.497, "open_interest": 123.0, "volume": 9.0, "delta": 0.0565, "gamma": 0.001, "vega": 0.2579, "theta": -0.0426, "rho": 0.0702, "theo": 2.3146, "change": -0.385, "open": 2.46, "high": 2.47, "low": 2.44, "tick": "no_change", "last_trade_price": 2.46, "last_trade_time": "2026-09-28T13:06:44", "percent_change": -13.5325, "prev_day_close": 2.84500002861023}, {"option": "TSLA270219P00630000", "bid": 268.65, "bid_size": 1.0, "ask": 276.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.043, "rho": 0.0, "theo": 272.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.224998474121}, {"option": "TSLA270219C00640000", "bid": 2.1, "bid_size": 18.0, "ask": 2.2, "ask_size": 18.0, "iv": 0.5005, "open_interest": 90.0, "volume": 12.0, "delta": 0.0526, "gamma": 0.001, "vega": 0.244, "theta": -0.0406, "rho": 0.0653, "theo": 2.1472, "change": -0.545, "open": 1.75, "high": 2.16, "low": 1.75, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-09-28T15:51:51", "percent_change": -20.298, "prev_day_close": 2.68499994277954}, {"option": "TSLA270219P00640000", "bid": 278.65, "bid_size": 1.0, "ask": 286.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.043, "rho": 0.0, "theo": 282.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.050003051758}, {"option": "TSLA270219C00650000", "bid": 1.71, "bid_size": 139.0, "ask": 2.09, "ask_size": 40.0, "iv": 0.5, "open_interest": 199.0, "volume": 11.0, "delta": 0.0492, "gamma": 0.0009, "vega": 0.2309, "theta": -0.0387, "rho": 0.0609, "theo": 1.9974, "change": -0.38, "open": 2.13, "high": 2.13, "low": 2.11, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-09-28T14:37:03", "percent_change": -15.261, "prev_day_close": 2.49000000953674}, {"option": "TSLA270219P00650000", "bid": 288.65, "bid_size": 1.0, "ask": 295.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.043, "rho": 0.0, "theo": 292.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.53, "last_trade_time": "2026-07-24T11:14:36", "percent_change": 0.0, "prev_day_close": 278.100006103516}, {"option": "TSLA270219C00660000", "bid": 1.8, "bid_size": 2.0, "ask": 1.91, "ask_size": 25.0, "iv": 0.5081, "open_interest": 125.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0008, "vega": 0.2188, "theta": -0.0369, "rho": 0.057, "theo": 1.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-09-24T15:11:39", "percent_change": 0.0, "prev_day_close": 2.27999997138977}, {"option": "TSLA270219P00660000", "bid": 298.65, "bid_size": 1.0, "ask": 306.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.043, "rho": 0.0, "theo": 302.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.074996948242}, {"option": "TSLA270219C00670000", "bid": 1.48, "bid_size": 6.0, "ask": 2.12, "ask_size": 5.0, "iv": 0.5156, "open_interest": 129.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0008, "vega": 0.2077, "theta": -0.0353, "rho": 0.0534, "theo": 1.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-17T12:57:36", "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "TSLA270219P00670000", "bid": 308.65, "bid_size": 1.0, "ask": 315.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.043, "rho": 0.0, "theo": 312.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.050003051758}, {"option": "TSLA270219C00680000", "bid": 1.33, "bid_size": 20.0, "ask": 1.71, "ask_size": 1.0, "iv": 0.5107, "open_interest": 236.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0007, "vega": 0.1977, "theta": -0.0338, "rho": 0.0502, "theo": 1.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-09-23T11:25:30", "percent_change": 0.0, "prev_day_close": 1.96499997377396}, {"option": "TSLA270219P00680000", "bid": 318.65, "bid_size": 1.0, "ask": 326.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.043, "rho": 0.0, "theo": 322.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 358.05, "last_trade_time": "2026-07-23T11:16:35", "percent_change": 0.0, "prev_day_close": 308.224990844727}, {"option": "TSLA270219C00690000", "bid": 1.35, "bid_size": 94.0, "ask": 1.59, "ask_size": 63.0, "iv": 0.5175, "open_interest": 71.0, "volume": 17.0, "delta": 0.0381, "gamma": 0.0007, "vega": 0.1881, "theta": -0.0324, "rho": 0.0472, "theo": 1.5306, "change": -0.345, "open": 1.66, "high": 1.66, "low": 1.32, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-28T15:52:24", "percent_change": -18.6992, "prev_day_close": 1.84499996900558}, {"option": "TSLA270219P00690000", "bid": 328.65, "bid_size": 1.0, "ask": 335.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.043, "rho": 0.0, "theo": 332.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.774993896484}, {"option": "TSLA270219C00700000", "bid": 1.25, "bid_size": 49.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.5211, "open_interest": 3150.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0007, "vega": 0.1793, "theta": -0.0311, "rho": 0.0444, "theo": 1.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-09-25T15:31:46", "percent_change": 0.0, "prev_day_close": 1.70999997854233}, {"option": "TSLA270219P00700000", "bid": 338.65, "bid_size": 1.0, "ask": 346.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.043, "rho": 0.0, "theo": 342.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.649993896484}, {"option": "TSLA270219C00710000", "bid": 1.3, "bid_size": 53.0, "ask": 1.39, "ask_size": 75.0, "iv": 0.5285, "open_interest": 271.0, "volume": 176.0, "delta": 0.0339, "gamma": 0.0006, "vega": 0.1709, "theta": -0.0298, "rho": 0.0419, "theo": 1.3575, "change": -0.21, "open": 1.47, "high": 1.47, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-09-28T15:57:05", "percent_change": -12.963, "prev_day_close": 1.62000000476837}, {"option": "TSLA270219P00710000", "bid": 348.65, "bid_size": 1.0, "ask": 355.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.043, "rho": 0.0, "theo": 352.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.699996948242}, {"option": "TSLA270219C00720000", "bid": 1.04, "bid_size": 5.0, "ask": 1.33, "ask_size": 173.0, "iv": 0.5268, "open_interest": 267.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0006, "vega": 0.163, "theta": -0.0287, "rho": 0.0395, "theo": 1.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-09-22T10:52:48", "percent_change": 0.0, "prev_day_close": 1.51500004529953}, {"option": "TSLA270219P00720000", "bid": 358.65, "bid_size": 1.0, "ask": 366.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.043, "rho": 0.0, "theo": 362.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 348.324996948242}, {"option": "TSLA270219C00730000", "bid": 1.12, "bid_size": 5.0, "ask": 1.26, "ask_size": 22.0, "iv": 0.5356, "open_interest": 179.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0006, "vega": 0.1558, "theta": -0.0276, "rho": 0.0374, "theo": 1.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-22T15:26:37", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "TSLA270219P00730000", "bid": 368.65, "bid_size": 1.0, "ask": 375.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.043, "rho": 0.0, "theo": 372.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.5}, {"option": "TSLA270219C00740000", "bid": 1.1, "bid_size": 39.0, "ask": 1.2, "ask_size": 63.0, "iv": 0.5413, "open_interest": 1131.0, "volume": 2.0, "delta": 0.0287, "gamma": 0.0005, "vega": 0.1491, "theta": -0.0266, "rho": 0.0355, "theo": 1.1477, "change": -0.18, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-09-28T10:36:00", "percent_change": -13.3333, "prev_day_close": 1.34999996423721}, {"option": "TSLA270219P00740000", "bid": 378.65, "bid_size": 1.0, "ask": 385.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.043, "rho": 0.0, "theo": 382.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.675003051758}, {"option": "TSLA270219C00750000", "bid": 1.05, "bid_size": 17.0, "ask": 1.15, "ask_size": 63.0, "iv": 0.5459, "open_interest": 31.0, "volume": 500.0, "delta": 0.0273, "gamma": 0.0005, "vega": 0.1428, "theta": -0.0256, "rho": 0.0337, "theo": 1.0884, "change": -0.17, "open": 1.19, "high": 1.19, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-09-28T14:46:06", "percent_change": -12.6866, "prev_day_close": 1.3400000333786}, {"option": "TSLA270219P00750000", "bid": 388.65, "bid_size": 1.0, "ask": 395.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.043, "rho": 0.0, "theo": 392.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.550003051758}, {"option": "TSLA270219C00760000", "bid": 1.0, "bid_size": 6.0, "ask": 1.37, "ask_size": 79.0, "iv": 0.5601, "open_interest": 45.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0005, "vega": 0.1369, "theta": -0.0247, "rho": 0.032, "theo": 1.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-09-25T11:11:32", "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "TSLA270219P00760000", "bid": 398.65, "bid_size": 1.0, "ask": 405.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.043, "rho": 0.0, "theo": 402.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 438.15, "last_trade_time": "2026-07-23T11:16:45", "percent_change": 0.0, "prev_day_close": 387.824996948242}, {"option": "TSLA270219C00770000", "bid": 0.67, "bid_size": 143.0, "ask": 1.2, "ask_size": 95.0, "iv": 0.5415, "open_interest": 2298.0, "volume": 16.0, "delta": 0.0247, "gamma": 0.0005, "vega": 0.1313, "theta": -0.0238, "rho": 0.0304, "theo": 0.9828, "change": -0.195, "open": 1.07, "high": 1.07, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-09-28T10:58:15", "percent_change": -16.7382, "prev_day_close": 1.16500002145767}, {"option": "TSLA270219P00770000", "bid": 408.65, "bid_size": 1.0, "ask": 416.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.043, "rho": 0.0, "theo": 412.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 398.274993896484}, {"option": "TSLA270319C00050000", "bid": 305.65, "bid_size": 1.0, "ask": 312.85, "ask_size": 1.0, "iv": 1.328, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0094, "theta": 0.0, "rho": 0.2304, "theo": 309.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 325.0, "last_trade_time": "2026-09-03T09:35:37", "percent_change": 0.0, "prev_day_close": 323.625}, {"option": "TSLA270319P00050000", "bid": 0.05, "bid_size": 100.0, "ask": 0.13, "ask_size": 32.0, "iv": 1.0701, "open_interest": 2699.0, "volume": 250.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0095, "theta": -0.0028, "rho": -0.0023, "theo": 0.1015, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-28T15:02:40", "percent_change": 7.69231, "prev_day_close": 0.0649999976158142}, {"option": "TSLA270319C00055000", "bid": 301.0, "bid_size": 1.0, "ask": 308.0, "ask_size": 1.0, "iv": 1.3887, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.011, "theta": 0.0, "rho": 0.2532, "theo": 304.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.699996948242}, {"option": "TSLA270319P00055000", "bid": 0.05, "bid_size": 3.0, "ask": 0.12, "ask_size": 3.0, "iv": 1.0126, "open_interest": 9.0, "volume": 10.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.011, "theta": -0.0032, "rho": -0.0027, "theo": 0.1168, "change": -0.475, "open": 0.16, "high": 0.16, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T15:47:27", "percent_change": -82.6087, "prev_day_close": 0.575000012293458}, {"option": "TSLA270319C00060000", "bid": 296.15, "bid_size": 1.0, "ask": 303.15, "ask_size": 1.0, "iv": 1.3265, "open_interest": 14.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0127, "theta": 0.0, "rho": 0.2761, "theo": 299.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.62, "last_trade_time": "2026-08-06T12:32:37", "percent_change": 0.0, "prev_day_close": 313.824996948242}, {"option": "TSLA270319P00060000", "bid": 0.1, "bid_size": 3.0, "ask": 0.53, "ask_size": 42.0, "iv": 1.1174, "open_interest": 24.0, "volume": 1.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0127, "theta": -0.0036, "rho": -0.0032, "theo": 0.1331, "change": -0.155, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-28T15:40:36", "percent_change": -47.6923, "prev_day_close": 0.324999984353781}, {"option": "TSLA270319C00065000", "bid": 291.15, "bid_size": 1.0, "ask": 298.3, "ask_size": 1.0, "iv": 1.2602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0145, "theta": 0.0, "rho": 0.2988, "theo": 294.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.025009155273}, {"option": "TSLA270319P00065000", "bid": 0.1, "bid_size": 3.0, "ask": 0.3, "ask_size": 5.0, "iv": 1.0115, "open_interest": 115.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0146, "theta": -0.0039, "rho": -0.0037, "theo": 0.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T11:37:47", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "TSLA270319C00070000", "bid": 286.45, "bid_size": 2.0, "ask": 293.4, "ask_size": 1.0, "iv": 1.0952, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0165, "theta": 0.0, "rho": 0.3216, "theo": 289.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 316.3, "last_trade_time": "2026-03-19T14:33:28", "percent_change": 0.0, "prev_day_close": 304.600006103516}, {"option": "TSLA270319P00070000", "bid": 0.02, "bid_size": 13.0, "ask": 0.28, "ask_size": 13.0, "iv": 0.9378, "open_interest": 293.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0166, "theta": -0.0044, "rho": -0.0042, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-22T12:04:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLA270319C00075000", "bid": 281.25, "bid_size": 2.0, "ask": 288.55, "ask_size": 1.0, "iv": 1.0087, "open_interest": 31.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0187, "theta": 0.0, "rho": 0.3442, "theo": 284.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 305.39, "last_trade_time": "2026-09-22T11:06:21", "percent_change": 0.0, "prev_day_close": 299.150009155273}, {"option": "TSLA270319P00075000", "bid": 0.04, "bid_size": 13.0, "ask": 0.31, "ask_size": 13.0, "iv": 0.9145, "open_interest": 303.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0188, "theta": -0.0048, "rho": -0.0048, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-25T11:32:37", "percent_change": 0.0, "prev_day_close": 0.18499999679625}, {"option": "TSLA270319C00080000", "bid": 276.75, "bid_size": 1.0, "ask": 283.7, "ask_size": 1.0, "iv": 1.0442, "open_interest": 3.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.021, "theta": 0.0, "rho": 0.3669, "theo": 279.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 288.68, "last_trade_time": "2026-04-02T13:57:48", "percent_change": 0.0, "prev_day_close": 294.375}, {"option": "TSLA270319P00080000", "bid": 0.06, "bid_size": 13.0, "ask": 0.35, "ask_size": 13.0, "iv": 0.8937, "open_interest": 547.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0211, "theta": -0.0052, "rho": -0.0054, "theo": 0.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-24T12:45:39", "percent_change": 0.0, "prev_day_close": 0.214999997988343}, {"option": "TSLA270319C00085000", "bid": 271.65, "bid_size": 1.0, "ask": 278.85, "ask_size": 1.0, "iv": 0.9591, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0235, "theta": 0.0, "rho": 0.3894, "theo": 275.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 300.4, "last_trade_time": "2026-03-19T10:24:55", "percent_change": 0.0, "prev_day_close": 289.524993896484}, {"option": "TSLA270319P00085000", "bid": 0.07, "bid_size": 66.0, "ask": 0.4, "ask_size": 51.0, "iv": 0.8727, "open_interest": 88.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0235, "theta": -0.0057, "rho": -0.0061, "theo": 0.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-14T10:31:20", "percent_change": 0.0, "prev_day_close": 0.249999992549419}, {"option": "TSLA270319C00090000", "bid": 267.0, "bid_size": 1.0, "ask": 274.0, "ask_size": 1.0, "iv": 0.9548, "open_interest": 2.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0262, "theta": 0.0, "rho": 0.4119, "theo": 270.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 276.14, "last_trade_time": "2026-09-18T15:34:59", "percent_change": 0.0, "prev_day_close": 284.949996948242}, {"option": "TSLA270319P00090000", "bid": 0.1, "bid_size": 73.0, "ask": 0.44, "ask_size": 68.0, "iv": 0.8534, "open_interest": 77.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.0262, "theta": -0.0062, "rho": -0.0068, "theo": 0.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T13:42:46", "percent_change": 0.0, "prev_day_close": 0.284999992698431}, {"option": "TSLA270319C00095000", "bid": 261.85, "bid_size": 1.0, "ask": 269.15, "ask_size": 1.0, "iv": 0.8687, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.029, "theta": 0.0, "rho": 0.4344, "theo": 265.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 287.4, "last_trade_time": "2026-04-24T15:45:03", "percent_change": 0.0, "prev_day_close": 279.725006103516}, {"option": "TSLA270319P00095000", "bid": 0.13, "bid_size": 119.0, "ask": 0.47, "ask_size": 63.0, "iv": 0.8322, "open_interest": 40.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0292, "theta": -0.0067, "rho": -0.0077, "theo": 0.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-25T10:00:18", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "TSLA270319C00100000", "bid": 257.05, "bid_size": 1.0, "ask": 264.3, "ask_size": 1.0, "iv": 0.8526, "open_interest": 139.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0322, "theta": 0.0, "rho": 0.4567, "theo": 260.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.99, "last_trade_time": "2026-09-10T14:43:38", "percent_change": 0.0, "prev_day_close": 275.574996948242}, {"option": "TSLA270319P00100000", "bid": 0.26, "bid_size": 1.0, "ask": 0.5, "ask_size": 78.0, "iv": 0.8259, "open_interest": 18839.0, "volume": 1.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0324, "theta": -0.0072, "rho": -0.0086, "theo": 0.3149, "change": 0.035, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-09-28T15:32:02", "percent_change": 9.85916, "prev_day_close": 0.354999989271164}, {"option": "TSLA270319C00105000", "bid": 252.45, "bid_size": 2.0, "ask": 259.45, "ask_size": 1.0, "iv": 0.8561, "open_interest": 22.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0355, "theta": 0.0, "rho": 0.479, "theo": 255.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.35, "last_trade_time": "2026-04-02T15:29:46", "percent_change": 0.0, "prev_day_close": 270.125}, {"option": "TSLA270319P00105000", "bid": 0.2, "bid_size": 53.0, "ask": 0.54, "ask_size": 69.0, "iv": 0.7933, "open_interest": 71.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0357, "theta": -0.0078, "rho": -0.0095, "theo": 0.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-09-11T10:25:46", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "TSLA270319C00110000", "bid": 247.55, "bid_size": 1.0, "ask": 254.6, "ask_size": 1.0, "iv": 0.8454, "open_interest": 239.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0391, "theta": 0.0, "rho": 0.5012, "theo": 250.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.54, "last_trade_time": "2026-09-14T12:38:30", "percent_change": 0.0, "prev_day_close": 265.149993896484}, {"option": "TSLA270319P00110000", "bid": 0.23, "bid_size": 29.0, "ask": 0.57, "ask_size": 10.0, "iv": 0.7728, "open_interest": 175.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0392, "theta": -0.0083, "rho": -0.0106, "theo": 0.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-22T10:20:42", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "TSLA270319C00115000", "bid": 242.95, "bid_size": 1.0, "ask": 249.75, "ask_size": 1.0, "iv": 0.8405, "open_interest": 68.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0429, "theta": 0.0, "rho": 0.5232, "theo": 245.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 236.65, "last_trade_time": "2026-04-07T09:47:05", "percent_change": 0.0, "prev_day_close": 260.25}, {"option": "TSLA270319P00115000", "bid": 0.26, "bid_size": 26.0, "ask": 0.61, "ask_size": 22.0, "iv": 0.7538, "open_interest": 271.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.043, "theta": -0.0089, "rho": -0.0117, "theo": 0.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-22T10:39:33", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "TSLA270319C00120000", "bid": 238.15, "bid_size": 2.0, "ask": 244.9, "ask_size": 1.0, "iv": 0.8061, "open_interest": 50.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.047, "theta": 0.0, "rho": 0.5452, "theo": 241.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.65, "last_trade_time": "2026-07-17T12:08:33", "percent_change": 0.0, "prev_day_close": 255.625007629395}, {"option": "TSLA270319P00120000", "bid": 0.29, "bid_size": 21.0, "ask": 0.66, "ask_size": 58.0, "iv": 0.7362, "open_interest": 99.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0472, "theta": -0.0096, "rho": -0.0129, "theo": 0.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-23T12:38:30", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TSLA270319C00125000", "bid": 233.05, "bid_size": 1.0, "ask": 240.05, "ask_size": 1.0, "iv": 0.7933, "open_interest": 15.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0514, "theta": 0.0, "rho": 0.5671, "theo": 236.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 294.35, "last_trade_time": "2026-05-07T10:51:56", "percent_change": 0.0, "prev_day_close": 250.800003051758}, {"option": "TSLA270319P00125000", "bid": 0.32, "bid_size": 20.0, "ask": 0.55, "ask_size": 63.0, "iv": 0.7014, "open_interest": 322.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.0517, "theta": -0.0102, "rho": -0.0143, "theo": 0.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-09-22T10:40:00", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "TSLA270319C00130000", "bid": 228.2, "bid_size": 1.0, "ask": 235.0, "ask_size": 1.0, "iv": 0.723, "open_interest": 63.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.0562, "theta": 0.0, "rho": 0.5889, "theo": 231.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 253.7, "last_trade_time": "2026-07-21T15:02:57", "percent_change": 0.0, "prev_day_close": 245.775001525879}, {"option": "TSLA270319P00130000", "bid": 0.35, "bid_size": 19.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.7006, "open_interest": 230.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0001, "vega": 0.0566, "theta": -0.0109, "rho": -0.0157, "theo": 0.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-21T13:34:35", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "TSLA270319C00135000", "bid": 223.1, "bid_size": 1.0, "ask": 230.35, "ask_size": 1.0, "iv": 0.7247, "open_interest": 43.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0001, "vega": 0.0613, "theta": 0.0, "rho": 0.6105, "theo": 226.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.5, "last_trade_time": "2026-09-21T15:59:43", "percent_change": 0.0, "prev_day_close": 241.074996948242}, {"option": "TSLA270319P00135000", "bid": 0.38, "bid_size": 19.0, "ask": 0.81, "ask_size": 50.0, "iv": 0.6841, "open_interest": 59.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0001, "vega": 0.0616, "theta": -0.0116, "rho": -0.0173, "theo": 0.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-04T12:01:38", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "TSLA270319C00140000", "bid": 218.25, "bid_size": 1.0, "ask": 225.5, "ask_size": 1.0, "iv": 0.6921, "open_interest": 2.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0002, "vega": 0.0667, "theta": 0.0, "rho": 0.632, "theo": 221.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.05, "last_trade_time": "2026-08-28T12:07:35", "percent_change": 0.0, "prev_day_close": 236.150001525879}, {"option": "TSLA270319P00140000", "bid": 0.42, "bid_size": 47.0, "ask": 0.86, "ask_size": 66.0, "iv": 0.668, "open_interest": 78.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0002, "vega": 0.0669, "theta": -0.0124, "rho": -0.019, "theo": 0.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-21T13:41:46", "percent_change": 0.0, "prev_day_close": 0.679999992251396}, {"option": "TSLA270319C00145000", "bid": 213.7, "bid_size": 2.0, "ask": 220.7, "ask_size": 1.0, "iv": 0.6912, "open_interest": 38.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0002, "vega": 0.0725, "theta": 0.0, "rho": 0.6533, "theo": 216.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.0, "last_trade_time": "2026-08-14T09:51:23", "percent_change": 0.0, "prev_day_close": 231.650001525879}, {"option": "TSLA270319P00145000", "bid": 0.63, "bid_size": 5.0, "ask": 0.76, "ask_size": 66.0, "iv": 0.6531, "open_interest": 184.0, "volume": 3.0, "delta": -0.0112, "gamma": 0.0002, "vega": 0.0728, "theta": -0.0132, "rho": -0.0208, "theo": 0.6886, "change": -0.04, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-28T09:39:32", "percent_change": -4.87805, "prev_day_close": 0.819999992847443}, {"option": "TSLA270319C00150000", "bid": 208.85, "bid_size": 2.0, "ask": 215.85, "ask_size": 1.0, "iv": 0.672, "open_interest": 241.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0002, "vega": 0.0787, "theta": 0.0, "rho": 0.6745, "theo": 212.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.2, "last_trade_time": "2026-08-19T09:41:47", "percent_change": 0.0, "prev_day_close": 226.349998474121}, {"option": "TSLA270319P00150000", "bid": 0.71, "bid_size": 5.0, "ask": 0.87, "ask_size": 70.0, "iv": 0.6435, "open_interest": 971.0, "volume": 2.0, "delta": -0.0123, "gamma": 0.0002, "vega": 0.0792, "theta": -0.014, "rho": -0.0229, "theo": 0.7477, "change": 0.045, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-28T09:39:51", "percent_change": 5.73248, "prev_day_close": 0.784999996423721}, {"option": "TSLA270319C00155000", "bid": 203.75, "bid_size": 1.0, "ask": 211.0, "ask_size": 1.0, "iv": 0.6428, "open_interest": 22.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0002, "vega": 0.0855, "theta": 0.0, "rho": 0.6954, "theo": 207.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.45, "last_trade_time": "2026-09-04T15:36:15", "percent_change": 0.0, "prev_day_close": 221.975006103516}, {"option": "TSLA270319P00155000", "bid": 0.56, "bid_size": 65.0, "ask": 0.88, "ask_size": 63.0, "iv": 0.6122, "open_interest": 165.0, "volume": 20.0, "delta": -0.0135, "gamma": 0.0002, "vega": 0.0861, "theta": -0.0149, "rho": -0.0252, "theo": 0.812, "change": -0.14, "open": 0.83, "high": 0.85, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-28T15:17:14", "percent_change": -14.8936, "prev_day_close": 0.939999967813492}, {"option": "TSLA270319C00160000", "bid": 199.4, "bid_size": 1.0, "ask": 206.2, "ask_size": 1.0, "iv": 0.651, "open_interest": 12.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0002, "vega": 0.0928, "theta": 0.0, "rho": 0.7161, "theo": 202.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.4, "last_trade_time": "2026-08-10T12:46:13", "percent_change": 0.0, "prev_day_close": 217.099998474121}, {"option": "TSLA270319P00160000", "bid": 0.78, "bid_size": 101.0, "ask": 0.96, "ask_size": 102.0, "iv": 0.6098, "open_interest": 388.0, "volume": 27.0, "delta": -0.0149, "gamma": 0.0002, "vega": 0.0935, "theta": -0.0159, "rho": -0.0276, "theo": 0.8825, "change": -0.1, "open": 0.93, "high": 0.94, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-28T15:17:14", "percent_change": -10.5263, "prev_day_close": 0.949999988079071}, {"option": "TSLA270319C00165000", "bid": 194.0, "bid_size": 10.0, "ask": 201.4, "ask_size": 1.0, "iv": 0.6075, "open_interest": 10.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0003, "vega": 0.1007, "theta": 0.0, "rho": 0.7365, "theo": 197.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 172.51, "last_trade_time": "2026-08-11T14:28:43", "percent_change": 0.0, "prev_day_close": 212.25}, {"option": "TSLA270319P00165000", "bid": 0.87, "bid_size": 75.0, "ask": 1.07, "ask_size": 95.0, "iv": 0.5995, "open_interest": 80.0, "volume": 64.0, "delta": -0.0163, "gamma": 0.0003, "vega": 0.1013, "theta": -0.0169, "rho": -0.0302, "theo": 0.96, "change": 0.02, "open": 1.05, "high": 1.06, "low": 0.98, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-09-28T13:29:57", "percent_change": 2.06186, "prev_day_close": 0.969999998807907}, {"option": "TSLA270319C00170000", "bid": 189.8, "bid_size": 1.0, "ask": 196.6, "ask_size": 1.0, "iv": 0.62, "open_interest": 12.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0003, "vega": 0.1091, "theta": 0.0, "rho": 0.7567, "theo": 192.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 193.74, "last_trade_time": "2026-09-04T09:46:23", "percent_change": 0.0, "prev_day_close": 207.974998474121}, {"option": "TSLA270319P00170000", "bid": 1.0, "bid_size": 2.0, "ask": 1.25, "ask_size": 13.0, "iv": 0.5937, "open_interest": 272.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0003, "vega": 0.1097, "theta": -0.018, "rho": -0.0331, "theo": 1.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-25T13:59:50", "percent_change": 0.0, "prev_day_close": 1.08999997377396}, {"option": "TSLA270319C00175000", "bid": 184.8, "bid_size": 10.0, "ask": 191.8, "ask_size": 10.0, "iv": 0.5981, "open_interest": 1480.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0003, "vega": 0.1183, "theta": 0.0, "rho": 0.7766, "theo": 188.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.36, "last_trade_time": "2026-07-30T15:09:08", "percent_change": 0.0, "prev_day_close": 203.175003051758}, {"option": "TSLA270319P00175000", "bid": 0.89, "bid_size": 113.0, "ask": 1.2, "ask_size": 63.0, "iv": 0.5664, "open_interest": 2016.0, "volume": 12.0, "delta": -0.0198, "gamma": 0.0003, "vega": 0.1191, "theta": -0.0191, "rho": -0.0364, "theo": 1.1406, "change": -0.03, "open": 1.19, "high": 1.19, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-28T14:29:11", "percent_change": -2.58621, "prev_day_close": 1.16000002622604}, {"option": "TSLA270319C00180000", "bid": 180.25, "bid_size": 10.0, "ask": 187.0, "ask_size": 1.0, "iv": 0.5945, "open_interest": 54.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0004, "vega": 0.1285, "theta": 0.0, "rho": 0.796, "theo": 183.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.74, "last_trade_time": "2026-09-24T14:32:01", "percent_change": 0.0, "prev_day_close": 198.425003051758}, {"option": "TSLA270319P00180000", "bid": 1.18, "bid_size": 89.0, "ask": 1.34, "ask_size": 91.0, "iv": 0.5649, "open_interest": 2007.0, "volume": 194.0, "delta": -0.0218, "gamma": 0.0004, "vega": 0.1295, "theta": -0.0204, "rho": -0.04, "theo": 1.2472, "change": -0.065, "open": 1.25, "high": 1.31, "low": 1.18, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-09-28T15:51:06", "percent_change": -4.83272, "prev_day_close": 1.34500002861023}, {"option": "TSLA270319C00185000", "bid": 175.25, "bid_size": 9.0, "ask": 182.25, "ask_size": 13.0, "iv": 0.5751, "open_interest": 99.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0004, "vega": 0.1397, "theta": 0.0, "rho": 0.8149, "theo": 178.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.0, "last_trade_time": "2026-09-25T11:03:20", "percent_change": 0.0, "prev_day_close": 192.925003051758}, {"option": "TSLA270319P00185000", "bid": 1.31, "bid_size": 65.0, "ask": 1.47, "ask_size": 117.0, "iv": 0.5551, "open_interest": 3177.0, "volume": 323.0, "delta": -0.024, "gamma": 0.0004, "vega": 0.1408, "theta": -0.0217, "rho": -0.0442, "theo": 1.3675, "change": -0.025, "open": 1.43, "high": 1.43, "low": 1.23, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-09-28T15:51:06", "percent_change": -1.8315, "prev_day_close": 1.36500000953674}, {"option": "TSLA270319C00190000", "bid": 170.5, "bid_size": 18.0, "ask": 177.5, "ask_size": 14.0, "iv": 0.5638, "open_interest": 53.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0005, "vega": 0.1518, "theta": 0.0, "rho": 0.8334, "theo": 173.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.82, "last_trade_time": "2026-09-03T11:02:54", "percent_change": 0.0, "prev_day_close": 188.925003051758}, {"option": "TSLA270319P00190000", "bid": 1.44, "bid_size": 21.0, "ask": 1.62, "ask_size": 41.0, "iv": 0.5455, "open_interest": 287.0, "volume": 35.0, "delta": -0.0266, "gamma": 0.0005, "vega": 0.1528, "theta": -0.0232, "rho": -0.0486, "theo": 1.5038, "change": -0.055, "open": 1.53, "high": 1.57, "low": 1.43, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-09-28T15:42:41", "percent_change": -3.7037, "prev_day_close": 1.48500001430511}, {"option": "TSLA270319C00195000", "bid": 165.8, "bid_size": 12.0, "ask": 172.75, "ask_size": 12.0, "iv": 0.5537, "open_interest": 19.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0005, "vega": 0.1649, "theta": -0.0022, "rho": 0.8512, "theo": 168.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.5, "last_trade_time": "2026-08-11T11:06:50", "percent_change": 0.0, "prev_day_close": 184.200004577637}, {"option": "TSLA270319P00195000", "bid": 1.6, "bid_size": 24.0, "ask": 1.71, "ask_size": 71.0, "iv": 0.5343, "open_interest": 655.0, "volume": 62.0, "delta": -0.0294, "gamma": 0.0005, "vega": 0.166, "theta": -0.0249, "rho": -0.0536, "theo": 1.6585, "change": -0.005, "open": 1.7, "high": 1.7, "low": 1.6, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-09-28T15:39:10", "percent_change": -0.309598, "prev_day_close": 1.61500000953674}, {"option": "TSLA270319C00200000", "bid": 161.15, "bid_size": 14.0, "ask": 168.05, "ask_size": 38.0, "iv": 0.5457, "open_interest": 2395.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0006, "vega": 0.1794, "theta": -0.0046, "rho": 0.8685, "theo": 164.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.05, "last_trade_time": "2026-09-25T09:33:32", "percent_change": 0.0, "prev_day_close": 179.425003051758}, {"option": "TSLA270319P00200000", "bid": 1.71, "bid_size": 97.0, "ask": 1.85, "ask_size": 27.0, "iv": 0.5229, "open_interest": 8239.0, "volume": 610.0, "delta": -0.0325, "gamma": 0.0006, "vega": 0.1809, "theta": -0.0267, "rho": -0.0593, "theo": 1.8334, "change": -0.09, "open": 1.83, "high": 1.89, "low": 1.74, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-09-28T15:36:33", "percent_change": -4.86487, "prev_day_close": 1.85000002384186}, {"option": "TSLA270319C00210000", "bid": 151.7, "bid_size": 5.0, "ask": 158.2, "ask_size": 5.0, "iv": 0.5126, "open_interest": 20.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0007, "vega": 0.2126, "theta": -0.0099, "rho": 0.9004, "theo": 154.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.7, "last_trade_time": "2026-09-25T10:42:53", "percent_change": 0.0, "prev_day_close": 170.049995422363}, {"option": "TSLA270319P00210000", "bid": 2.2, "bid_size": 67.0, "ask": 2.36, "ask_size": 85.0, "iv": 0.5115, "open_interest": 696.0, "volume": 117.0, "delta": -0.04, "gamma": 0.0007, "vega": 0.2142, "theta": -0.0308, "rho": -0.0728, "theo": 2.2603, "change": 0.11, "open": 2.19, "high": 2.35, "low": 2.19, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-09-28T15:38:38", "percent_change": 5.23809, "prev_day_close": 2.10000002384186}, {"option": "TSLA270319C00220000", "bid": 143.6, "bid_size": 5.0, "ask": 147.85, "ask_size": 5.0, "iv": 0.4994, "open_interest": 49.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0008, "vega": 0.251, "theta": -0.0159, "rho": 0.929, "theo": 145.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.85, "last_trade_time": "2026-09-04T11:23:04", "percent_change": 0.0, "prev_day_close": 160.25}, {"option": "TSLA270319P00220000", "bid": 2.74, "bid_size": 27.0, "ask": 2.94, "ask_size": 47.0, "iv": 0.4987, "open_interest": 795.0, "volume": 265.0, "delta": -0.0493, "gamma": 0.0008, "vega": 0.2533, "theta": -0.0355, "rho": -0.0895, "theo": 2.8077, "change": 0.11, "open": 3.0, "high": 3.0, "low": 2.68, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-09-28T15:39:10", "percent_change": 4.15094, "prev_day_close": 2.64999997615814}, {"option": "TSLA270319C00230000", "bid": 135.0, "bid_size": 27.0, "ask": 138.3, "ask_size": 27.0, "iv": 0.4882, "open_interest": 24.0, "volume": 1.0, "delta": 0.9416, "gamma": 0.001, "vega": 0.2958, "theta": -0.0226, "rho": 0.9531, "theo": 136.5878, "change": -13.35, "open": 137.2, "high": 137.2, "low": 137.2, "tick": "down", "last_trade_price": 137.2, "last_trade_time": "2026-09-28T15:44:17", "percent_change": -8.86749, "prev_day_close": 150.550003051758}, {"option": "TSLA270319P00230000", "bid": 3.4, "bid_size": 56.0, "ask": 3.6, "ask_size": 51.0, "iv": 0.4859, "open_interest": 837.0, "volume": 251.0, "delta": -0.0608, "gamma": 0.001, "vega": 0.2981, "theta": -0.041, "rho": -0.1096, "theo": 3.5048, "change": 0.25, "open": 3.3, "high": 3.5, "low": 3.3, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-09-28T15:30:40", "percent_change": 7.8125, "prev_day_close": 3.20000004768372}, {"option": "TSLA270319C00240000", "bid": 126.1, "bid_size": 5.0, "ask": 129.4, "ask_size": 5.0, "iv": 0.4784, "open_interest": 76.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0012, "vega": 0.3456, "theta": -0.0299, "rho": 0.9728, "theo": 127.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.11, "last_trade_time": "2026-09-25T14:01:25", "percent_change": 0.0, "prev_day_close": 141.400001525879}, {"option": "TSLA270319P00240000", "bid": 4.3, "bid_size": 15.0, "ask": 4.6, "ask_size": 43.0, "iv": 0.4784, "open_interest": 1942.0, "volume": 20.0, "delta": -0.0745, "gamma": 0.0012, "vega": 0.3488, "theta": -0.0472, "rho": -0.1345, "theo": 4.3782, "change": 0.5, "open": 4.23, "high": 4.4, "low": 4.23, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-28T15:53:46", "percent_change": 12.8205, "prev_day_close": 3.89999997615814}, {"option": "TSLA270319C00250000", "bid": 117.45, "bid_size": 100.0, "ask": 120.7, "ask_size": 109.0, "iv": 0.4706, "open_interest": 453.0, "volume": 1.0, "delta": 0.9121, "gamma": 0.0014, "vega": 0.4007, "theta": -0.0377, "rho": 0.9868, "theo": 118.9693, "change": -11.19, "open": 121.56, "high": 121.56, "low": 121.56, "tick": "down", "last_trade_price": 121.56, "last_trade_time": "2026-09-28T10:49:30", "percent_change": -8.42938, "prev_day_close": 132.75}, {"option": "TSLA270319P00250000", "bid": 5.4, "bid_size": 31.0, "ask": 5.55, "ask_size": 15.0, "iv": 0.4682, "open_interest": 5801.0, "volume": 155.0, "delta": -0.0908, "gamma": 0.0014, "vega": 0.4038, "theta": -0.0539, "rho": -0.1629, "theo": 5.4623, "change": 0.695, "open": 4.96, "high": 5.47, "low": 4.96, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-09-28T15:55:18", "percent_change": 14.555, "prev_day_close": 4.77500009536743}, {"option": "TSLA270319C00260000", "bid": 110.0, "bid_size": 4.0, "ask": 111.3, "ask_size": 77.0, "iv": 0.464, "open_interest": 116.0, "volume": 8.0, "delta": 0.8934, "gamma": 0.0016, "vega": 0.4599, "theta": -0.046, "rho": 0.9954, "theo": 110.5016, "change": -10.35, "open": 113.25, "high": 113.25, "low": 113.25, "tick": "no_change", "last_trade_price": 113.25, "last_trade_time": "2026-09-28T11:15:02", "percent_change": -8.37379, "prev_day_close": 123.600002288818}, {"option": "TSLA270319P00260000", "bid": 6.65, "bid_size": 56.0, "ask": 6.9, "ask_size": 74.0, "iv": 0.4605, "open_interest": 2964.0, "volume": 312.0, "delta": -0.1099, "gamma": 0.0017, "vega": 0.4647, "theta": -0.0611, "rho": -0.197, "theo": 6.7886, "change": 0.95, "open": 6.55, "high": 6.8, "low": 6.5, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-09-28T15:25:37", "percent_change": 16.2393, "prev_day_close": 5.84999990463257}, {"option": "TSLA270319C00270000", "bid": 101.05, "bid_size": 25.0, "ask": 103.8, "ask_size": 14.0, "iv": 0.4569, "open_interest": 273.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0019, "vega": 0.5218, "theta": -0.0546, "rho": 0.998, "theo": 102.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.28, "last_trade_time": "2026-09-23T12:20:28", "percent_change": 0.0, "prev_day_close": 115.350002288818}, {"option": "TSLA270319P00270000", "bid": 8.3, "bid_size": 69.0, "ask": 8.5, "ask_size": 18.0, "iv": 0.4548, "open_interest": 4182.0, "volume": 111.0, "delta": -0.1318, "gamma": 0.0019, "vega": 0.5264, "theta": -0.0686, "rho": -0.2347, "theo": 8.396, "change": 1.0, "open": 7.95, "high": 8.5, "low": 7.95, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-09-28T15:57:12", "percent_change": 13.6054, "prev_day_close": 7.34999990463257}, {"option": "TSLA270319C00280000", "bid": 93.15, "bid_size": 25.0, "ask": 95.95, "ask_size": 13.0, "iv": 0.4518, "open_interest": 880.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0021, "vega": 0.5858, "theta": -0.0634, "rho": 0.994, "theo": 94.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.1, "last_trade_time": "2026-09-22T15:03:16", "percent_change": 0.0, "prev_day_close": 107.275001525879}, {"option": "TSLA270319P00280000", "bid": 10.15, "bid_size": 60.0, "ask": 10.5, "ask_size": 53.0, "iv": 0.4498, "open_interest": 6854.0, "volume": 414.0, "delta": -0.1566, "gamma": 0.0022, "vega": 0.5913, "theta": -0.0764, "rho": -0.2775, "theo": 10.3208, "change": 1.55, "open": 9.36, "high": 10.4, "low": 9.36, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-28T15:28:31", "percent_change": 17.5141, "prev_day_close": 8.84999990463257}, {"option": "TSLA270319C00290000", "bid": 85.6, "bid_size": 25.0, "ask": 88.45, "ask_size": 13.0, "iv": 0.4477, "open_interest": 131.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0024, "vega": 0.6489, "theta": -0.072, "rho": 0.9843, "theo": 86.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.45, "last_trade_time": "2026-09-25T13:25:26", "percent_change": 0.0, "prev_day_close": 99.3250007629394}, {"option": "TSLA270319P00290000", "bid": 12.4, "bid_size": 75.0, "ask": 12.8, "ask_size": 44.0, "iv": 0.4457, "open_interest": 3479.0, "volume": 18.0, "delta": -0.1842, "gamma": 0.0025, "vega": 0.6552, "theta": -0.0841, "rho": -0.3255, "theo": 12.5944, "change": 2.0, "open": 11.52, "high": 12.8, "low": 11.52, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-09-28T15:33:54", "percent_change": 18.5185, "prev_day_close": 10.7999997138977}, {"option": "TSLA270319C00295000", "bid": 81.95, "bid_size": 159.0, "ask": 84.8, "ask_size": 111.0, "iv": 0.4456, "open_interest": 579.0, "volume": 5.0, "delta": 0.8063, "gamma": 0.0025, "vega": 0.6804, "theta": -0.0763, "rho": 0.9767, "theo": 83.2537, "change": -6.25, "open": 89.05, "high": 89.05, "low": 89.05, "tick": "down", "last_trade_price": 89.05, "last_trade_time": "2026-09-28T09:41:16", "percent_change": -6.55824, "prev_day_close": 95.2999992370606}, {"option": "TSLA270319P00295000", "bid": 13.7, "bid_size": 99.0, "ask": 14.1, "ask_size": 48.0, "iv": 0.4442, "open_interest": 1184.0, "volume": 11.0, "delta": -0.199, "gamma": 0.0026, "vega": 0.6866, "theta": -0.0879, "rho": -0.3499, "theo": 13.8732, "change": 2.2, "open": 13.3, "high": 14.05, "low": 13.15, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-09-28T15:30:49", "percent_change": 18.5654, "prev_day_close": 11.8499999046326}, {"option": "TSLA270319C00300000", "bid": 79.35, "bid_size": 5.0, "ask": 80.4, "ask_size": 37.0, "iv": 0.4449, "open_interest": 991.0, "volume": 27.0, "delta": 0.7913, "gamma": 0.0026, "vega": 0.7108, "theta": -0.0805, "rho": 0.9679, "theo": 79.7162, "change": -11.9, "open": 85.1, "high": 85.1, "low": 79.85, "tick": "down", "last_trade_price": 79.85, "last_trade_time": "2026-09-28T15:30:45", "percent_change": -12.97, "prev_day_close": 91.75}, {"option": "TSLA270319P00300000", "bid": 15.05, "bid_size": 59.0, "ask": 15.45, "ask_size": 16.0, "iv": 0.4421, "open_interest": 9861.0, "volume": 321.0, "delta": -0.2146, "gamma": 0.0027, "vega": 0.7168, "theta": -0.0916, "rho": -0.3752, "theo": 15.2613, "change": 2.25, "open": 14.02, "high": 15.3, "low": 13.88, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-09-28T15:52:39", "percent_change": 17.2414, "prev_day_close": 13.0499997138977}, {"option": "TSLA270319C00305000", "bid": 74.95, "bid_size": 20.0, "ask": 77.85, "ask_size": 19.0, "iv": 0.4426, "open_interest": 127.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.0028, "vega": 0.74, "theta": -0.0845, "rho": 0.958, "theo": 76.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.8, "last_trade_time": "2026-09-25T09:31:13", "percent_change": 0.0, "prev_day_close": 87.8999977111816}, {"option": "TSLA270319P00305000", "bid": 16.5, "bid_size": 38.0, "ask": 17.0, "ask_size": 27.0, "iv": 0.4413, "open_interest": 1121.0, "volume": 118.0, "delta": -0.2304, "gamma": 0.0028, "vega": 0.7462, "theta": -0.0952, "rho": -0.4018, "theo": 16.7222, "change": 2.525, "open": 15.1, "high": 16.85, "low": 15.05, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-09-28T15:13:02", "percent_change": 17.6883, "prev_day_close": 14.2750000953674}, {"option": "TSLA270319C00310000", "bid": 72.6, "bid_size": 3.0, "ask": 73.55, "ask_size": 65.0, "iv": 0.4415, "open_interest": 1054.0, "volume": 21.0, "delta": 0.7598, "gamma": 0.0029, "vega": 0.7686, "theta": -0.0884, "rho": 0.9465, "theo": 72.9312, "change": -11.125, "open": 80.25, "high": 80.25, "low": 73.5, "tick": "no_change", "last_trade_price": 73.5, "last_trade_time": "2026-09-28T15:03:32", "percent_change": -13.1462, "prev_day_close": 84.625}, {"option": "TSLA270319P00310000", "bid": 18.1, "bid_size": 50.0, "ask": 18.55, "ask_size": 88.0, "iv": 0.44, "open_interest": 1576.0, "volume": 7.0, "delta": -0.247, "gamma": 0.003, "vega": 0.7756, "theta": -0.0987, "rho": -0.4302, "theo": 18.2978, "change": 2.6, "open": 17.45, "high": 18.25, "low": 17.45, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-09-28T15:40:29", "percent_change": 16.6134, "prev_day_close": 15.6500000953674}, {"option": "TSLA270319C00315000", "bid": 68.4, "bid_size": 41.0, "ask": 71.2, "ask_size": 60.0, "iv": 0.44, "open_interest": 128.0, "volume": 2.0, "delta": 0.7433, "gamma": 0.003, "vega": 0.7959, "theta": -0.0921, "rho": 0.9335, "theo": 69.6879, "change": -11.25, "open": 73.5, "high": 73.5, "low": 70.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-09-28T15:09:24", "percent_change": -13.8462, "prev_day_close": 81.25}, {"option": "TSLA270319P00315000", "bid": 19.75, "bid_size": 66.0, "ask": 20.2, "ask_size": 18.0, "iv": 0.4385, "open_interest": 876.0, "volume": 35.0, "delta": -0.264, "gamma": 0.0031, "vega": 0.802, "theta": -0.102, "rho": -0.4562, "theo": 19.9781, "change": 2.875, "open": 18.0, "high": 20.0, "low": 18.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-09-28T15:07:41", "percent_change": 16.7883, "prev_day_close": 17.125}, {"option": "TSLA270319C00320000", "bid": 66.1, "bid_size": 8.0, "ask": 67.2, "ask_size": 73.0, "iv": 0.4388, "open_interest": 1099.0, "volume": 4.0, "delta": 0.7264, "gamma": 0.0031, "vega": 0.8213, "theta": -0.0956, "rho": 0.9198, "theo": 66.5451, "change": -9.675, "open": 71.0, "high": 71.0, "low": 68.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-09-28T14:32:40", "percent_change": -12.4557, "prev_day_close": 77.6749992370606}, {"option": "TSLA270319P00320000", "bid": 21.45, "bid_size": 93.0, "ask": 21.85, "ask_size": 1.0, "iv": 0.4362, "open_interest": 3366.0, "volume": 20.0, "delta": -0.2814, "gamma": 0.0032, "vega": 0.8271, "theta": -0.1052, "rho": -0.4846, "theo": 21.7591, "change": 3.025, "open": 19.6, "high": 21.85, "low": 19.6, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-09-28T15:50:00", "percent_change": 16.1981, "prev_day_close": 18.6750001907349}, {"option": "TSLA270319C00325000", "bid": 62.2, "bid_size": 114.0, "ask": 64.95, "ask_size": 187.0, "iv": 0.4375, "open_interest": 112.0, "volume": 1.0, "delta": 0.7092, "gamma": 0.0032, "vega": 0.8452, "theta": -0.0989, "rho": 0.9051, "theo": 63.502, "change": -7.05, "open": 67.3, "high": 67.3, "low": 67.3, "tick": "down", "last_trade_price": 67.3, "last_trade_time": "2026-09-28T10:02:08", "percent_change": -9.48218, "prev_day_close": 74.3499984741211}, {"option": "TSLA270319P00325000", "bid": 23.35, "bid_size": 94.0, "ask": 23.85, "ask_size": 15.0, "iv": 0.4358, "open_interest": 1508.0, "volume": 50.0, "delta": -0.2993, "gamma": 0.0033, "vega": 0.8511, "theta": -0.1081, "rho": -0.5132, "theo": 23.6446, "change": 3.3, "open": 21.08, "high": 23.65, "low": 21.08, "tick": "down", "last_trade_price": 23.55, "last_trade_time": "2026-09-28T15:19:59", "percent_change": 16.2963, "prev_day_close": 20.25}, {"option": "TSLA270319C00330000", "bid": 60.15, "bid_size": 25.0, "ask": 61.25, "ask_size": 72.0, "iv": 0.4375, "open_interest": 655.0, "volume": 10.0, "delta": 0.6917, "gamma": 0.0033, "vega": 0.8676, "theta": -0.102, "rho": 0.8888, "theo": 60.5604, "change": -8.71, "open": 68.67, "high": 68.67, "low": 61.94, "tick": "down", "last_trade_price": 62.49, "last_trade_time": "2026-09-28T12:01:18", "percent_change": -12.2331, "prev_day_close": 71.2000007629394}, {"option": "TSLA270319P00330000", "bid": 25.35, "bid_size": 83.0, "ask": 25.85, "ask_size": 19.0, "iv": 0.435, "open_interest": 4972.0, "volume": 20.0, "delta": -0.3178, "gamma": 0.0034, "vega": 0.8731, "theta": -0.1108, "rho": -0.5425, "theo": 25.6713, "change": 3.7, "open": 23.1, "high": 25.7, "low": 23.01, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-09-28T15:29:23", "percent_change": 16.8182, "prev_day_close": 22.0}, {"option": "TSLA270319C00335000", "bid": 57.4, "bid_size": 10.0, "ask": 58.4, "ask_size": 53.0, "iv": 0.4372, "open_interest": 524.0, "volume": 5.0, "delta": 0.6739, "gamma": 0.0034, "vega": 0.8881, "theta": -0.1048, "rho": 0.8718, "theo": 57.7213, "change": -9.025, "open": 65.47, "high": 65.47, "low": 59.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-09-28T13:27:05", "percent_change": -13.2672, "prev_day_close": 68.0250015258789}, {"option": "TSLA270319P00335000", "bid": 27.4, "bid_size": 157.0, "ask": 27.85, "ask_size": 14.0, "iv": 0.4336, "open_interest": 913.0, "volume": 27.0, "delta": -0.3363, "gamma": 0.0035, "vega": 0.8926, "theta": -0.1133, "rho": -0.5686, "theo": 27.7702, "change": 3.875, "open": 24.95, "high": 27.7, "low": 24.95, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-09-28T15:28:23", "percent_change": 16.2644, "prev_day_close": 23.8249998092651}, {"option": "TSLA270319C00340000", "bid": 54.6, "bid_size": 10.0, "ask": 55.55, "ask_size": 95.0, "iv": 0.4356, "open_interest": 1447.0, "volume": 37.0, "delta": 0.656, "gamma": 0.0034, "vega": 0.9064, "theta": -0.1074, "rho": 0.8546, "theo": 54.9831, "change": -9.475, "open": 62.3, "high": 62.3, "low": 55.45, "tick": "down", "last_trade_price": 55.45, "last_trade_time": "2026-09-28T15:47:47", "percent_change": -14.5938, "prev_day_close": 64.9249992370606}, {"option": "TSLA270319P00340000", "bid": 29.6, "bid_size": 74.0, "ask": 30.15, "ask_size": 14.0, "iv": 0.4339, "open_interest": 4219.0, "volume": 49.0, "delta": -0.3546, "gamma": 0.0036, "vega": 0.9103, "theta": -0.1155, "rho": -0.5967, "theo": 29.935, "change": 3.57, "open": 27.0, "high": 29.5, "low": 27.0, "tick": "up", "last_trade_price": 29.42, "last_trade_time": "2026-09-28T14:51:18", "percent_change": 13.8104, "prev_day_close": 25.8500003814697}, {"option": "TSLA270319C00345000", "bid": 52.1, "bid_size": 8.0, "ask": 52.85, "ask_size": 50.0, "iv": 0.4358, "open_interest": 215.0, "volume": 4.0, "delta": 0.6377, "gamma": 0.0035, "vega": 0.9229, "theta": -0.1098, "rho": 0.8359, "theo": 52.3139, "change": -5.555, "open": 59.82, "high": 59.82, "low": 56.67, "tick": "down", "last_trade_price": 56.67, "last_trade_time": "2026-09-28T09:42:40", "percent_change": -8.92728, "prev_day_close": 62.2249984741211}, {"option": "TSLA270319P00345000", "bid": 31.9, "bid_size": 70.0, "ask": 32.45, "ask_size": 14.0, "iv": 0.4329, "open_interest": 637.0, "volume": 12.0, "delta": -0.3739, "gamma": 0.0037, "vega": 0.9263, "theta": -0.1175, "rho": -0.6267, "theo": 32.282, "change": 3.955, "open": 28.95, "high": 31.78, "low": 28.9, "tick": "up", "last_trade_price": 31.78, "last_trade_time": "2026-09-28T14:41:00", "percent_change": 14.2138, "prev_day_close": 27.8249998092651}, {"option": "TSLA270319C00350000", "bid": 49.6, "bid_size": 10.0, "ask": 50.25, "ask_size": 89.0, "iv": 0.4348, "open_interest": 4102.0, "volume": 34.0, "delta": 0.6197, "gamma": 0.0036, "vega": 0.9373, "theta": -0.1118, "rho": 0.8168, "theo": 49.8109, "change": -9.53, "open": 57.39, "high": 57.39, "low": 49.82, "tick": "down", "last_trade_price": 49.82, "last_trade_time": "2026-09-28T15:59:41", "percent_change": -16.0573, "prev_day_close": 59.3500003814697}, {"option": "TSLA270319P00350000", "bid": 34.25, "bid_size": 84.0, "ask": 34.85, "ask_size": 13.0, "iv": 0.4325, "open_interest": 6937.0, "volume": 76.0, "delta": -0.3925, "gamma": 0.0037, "vega": 0.9393, "theta": -0.1193, "rho": -0.6517, "theo": 34.6557, "change": 4.715, "open": 31.3, "high": 34.69, "low": 31.3, "tick": "up", "last_trade_price": 34.69, "last_trade_time": "2026-09-28T15:44:41", "percent_change": 15.7298, "prev_day_close": 29.9750003814697}, {"option": "TSLA270319C00355000", "bid": 47.2, "bid_size": 17.0, "ask": 47.8, "ask_size": 59.0, "iv": 0.4328, "open_interest": 470.0, "volume": 8.0, "delta": 0.6015, "gamma": 0.0036, "vega": 0.9496, "theta": -0.1136, "rho": 0.7973, "theo": 47.3776, "change": -8.675, "open": 54.4, "high": 54.4, "low": 47.73, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-09-28T15:20:08", "percent_change": -15.3336, "prev_day_close": 56.5750007629394}, {"option": "TSLA270319P00355000", "bid": 36.85, "bid_size": 58.0, "ask": 37.35, "ask_size": 17.0, "iv": 0.4322, "open_interest": 512.0, "volume": 33.0, "delta": -0.4118, "gamma": 0.0038, "vega": 0.9501, "theta": -0.1208, "rho": -0.6775, "theo": 37.2003, "change": 4.775, "open": 33.38, "high": 37.2, "low": 33.38, "tick": "no_change", "last_trade_price": 37.0, "last_trade_time": "2026-09-28T15:48:12", "percent_change": 14.8177, "prev_day_close": 32.2250003814697}, {"option": "TSLA270319C00360000", "bid": 44.55, "bid_size": 71.0, "ask": 45.4, "ask_size": 80.0, "iv": 0.4326, "open_interest": 907.0, "volume": 74.0, "delta": 0.5831, "gamma": 0.0037, "vega": 0.9598, "theta": -0.1152, "rho": 0.7774, "theo": 45.0148, "change": -8.88, "open": 51.7, "high": 51.7, "low": 45.12, "tick": "no_change", "last_trade_price": 45.12, "last_trade_time": "2026-09-28T15:59:30", "percent_change": -16.4444, "prev_day_close": 54.0}, {"option": "TSLA270319P00360000", "bid": 39.5, "bid_size": 13.0, "ask": 40.0, "ask_size": 17.0, "iv": 0.4321, "open_interest": 3158.0, "volume": 84.0, "delta": -0.4311, "gamma": 0.0038, "vega": 0.9589, "theta": -0.122, "rho": -0.7049, "theo": 39.8458, "change": 5.1, "open": 35.9, "high": 39.8, "low": 35.83, "tick": "no_change", "last_trade_price": 39.7, "last_trade_time": "2026-09-28T15:59:09", "percent_change": 14.7399, "prev_day_close": 34.5999984741211}, {"option": "TSLA270319C00365000", "bid": 42.55, "bid_size": 10.0, "ask": 43.25, "ask_size": 100.0, "iv": 0.4342, "open_interest": 255.0, "volume": 43.0, "delta": 0.565, "gamma": 0.0037, "vega": 0.9679, "theta": -0.1165, "rho": 0.7569, "theo": 42.7809, "change": -8.27, "open": 49.03, "high": 49.03, "low": 43.0, "tick": "up", "last_trade_price": 43.38, "last_trade_time": "2026-09-28T15:44:47", "percent_change": -16.0116, "prev_day_close": 51.6499996185303}, {"option": "TSLA270319P00365000", "bid": 42.15, "bid_size": 62.0, "ask": 42.7, "ask_size": 13.0, "iv": 0.4318, "open_interest": 774.0, "volume": 96.0, "delta": -0.4498, "gamma": 0.0039, "vega": 0.9654, "theta": -0.123, "rho": -0.7296, "theo": 42.5368, "change": 5.34, "open": 38.31, "high": 42.39, "low": 38.31, "tick": "no_change", "last_trade_price": 42.39, "last_trade_time": "2026-09-28T15:45:00", "percent_change": 14.413, "prev_day_close": 37.0499992370606}, {"option": "TSLA270319C00370000", "bid": 40.5, "bid_size": 17.0, "ask": 41.05, "ask_size": 56.0, "iv": 0.4342, "open_interest": 1565.0, "volume": 69.0, "delta": 0.547, "gamma": 0.0037, "vega": 0.974, "theta": -0.1175, "rho": 0.7358, "theo": 40.6461, "change": -8.51, "open": 47.55, "high": 47.55, "low": 40.64, "tick": "down", "last_trade_price": 40.64, "last_trade_time": "2026-09-28T15:52:49", "percent_change": -17.3143, "prev_day_close": 49.1499996185303}, {"option": "TSLA270319P00370000", "bid": 45.0, "bid_size": 62.0, "ask": 45.55, "ask_size": 13.0, "iv": 0.4315, "open_interest": 2217.0, "volume": 50.0, "delta": -0.4692, "gamma": 0.0039, "vega": 0.9693, "theta": -0.1238, "rho": -0.752, "theo": 45.4107, "change": 6.075, "open": 41.35, "high": 45.65, "low": 41.2, "tick": "up", "last_trade_price": 45.65, "last_trade_time": "2026-09-28T15:53:06", "percent_change": 15.3506, "prev_day_close": 39.5749988555908}, {"option": "TSLA270319C00375000", "bid": 38.25, "bid_size": 40.0, "ask": 39.0, "ask_size": 68.0, "iv": 0.4331, "open_interest": 2836.0, "volume": 52.0, "delta": 0.5292, "gamma": 0.0037, "vega": 0.978, "theta": -0.1183, "rho": 0.7152, "theo": 38.6079, "change": -7.775, "open": 45.75, "high": 45.75, "low": 39.15, "tick": "no_change", "last_trade_price": 39.15, "last_trade_time": "2026-09-28T15:42:36", "percent_change": -16.569, "prev_day_close": 46.9249992370606}, {"option": "TSLA270319P00375000", "bid": 47.9, "bid_size": 49.0, "ask": 48.5, "ask_size": 13.0, "iv": 0.4319, "open_interest": 3389.0, "volume": 50.0, "delta": -0.4877, "gamma": 0.004, "vega": 0.9714, "theta": -0.1243, "rho": -0.7754, "theo": 48.3015, "change": 6.1, "open": 44.1, "high": 48.35, "low": 43.95, "tick": "up", "last_trade_price": 48.35, "last_trade_time": "2026-09-28T15:45:00", "percent_change": 14.4379, "prev_day_close": 42.25}, {"option": "TSLA270319C00380000", "bid": 36.35, "bid_size": 27.0, "ask": 37.05, "ask_size": 70.0, "iv": 0.4334, "open_interest": 1757.0, "volume": 57.0, "delta": 0.5116, "gamma": 0.0037, "vega": 0.9802, "theta": -0.1189, "rho": 0.6947, "theo": 36.663, "change": -7.665, "open": 41.0, "high": 41.0, "low": 37.06, "tick": "down", "last_trade_price": 37.06, "last_trade_time": "2026-09-28T15:47:07", "percent_change": -17.1381, "prev_day_close": 44.7249984741211}, {"option": "TSLA270319P00380000", "bid": 50.95, "bid_size": 58.0, "ask": 51.5, "ask_size": 13.0, "iv": 0.4315, "open_interest": 1978.0, "volume": 53.0, "delta": -0.5068, "gamma": 0.004, "vega": 0.971, "theta": -0.1246, "rho": -0.7997, "theo": 51.3772, "change": 6.5, "open": 46.03, "high": 51.35, "low": 46.03, "tick": "up", "last_trade_price": 51.35, "last_trade_time": "2026-09-28T15:44:32", "percent_change": 14.4928, "prev_day_close": 44.8500003814697}, {"option": "TSLA270319C00385000", "bid": 34.7, "bid_size": 13.0, "ask": 35.2, "ask_size": 48.0, "iv": 0.4347, "open_interest": 3438.0, "volume": 65.0, "delta": 0.4942, "gamma": 0.0037, "vega": 0.9804, "theta": -0.1192, "rho": 0.6736, "theo": 34.8096, "change": -7.075, "open": 36.8, "high": 36.8, "low": 35.05, "tick": "no_change", "last_trade_price": 35.4, "last_trade_time": "2026-09-28T15:44:35", "percent_change": -16.6569, "prev_day_close": 42.4750003814697}, {"option": "TSLA270319P00385000", "bid": 54.05, "bid_size": 55.0, "ask": 54.65, "ask_size": 13.0, "iv": 0.4325, "open_interest": 3344.0, "volume": 55.0, "delta": -0.5251, "gamma": 0.004, "vega": 0.9684, "theta": -0.1247, "rho": -0.818, "theo": 54.4808, "change": 6.73, "open": 48.92, "high": 54.43, "low": 48.92, "tick": "up", "last_trade_price": 54.43, "last_trade_time": "2026-09-28T15:45:09", "percent_change": 14.109, "prev_day_close": 47.6999988555908}, {"option": "TSLA270319C00390000", "bid": 32.95, "bid_size": 13.0, "ask": 33.45, "ask_size": 107.0, "iv": 0.4352, "open_interest": 1169.0, "volume": 46.0, "delta": 0.4771, "gamma": 0.0037, "vega": 0.9787, "theta": -0.1193, "rho": 0.6524, "theo": 33.0461, "change": -6.9, "open": 37.4, "high": 37.6, "low": 33.17, "tick": "up", "last_trade_price": 33.55, "last_trade_time": "2026-09-28T15:44:44", "percent_change": -17.0581, "prev_day_close": 40.4500007629394}, {"option": "TSLA270319P00390000", "bid": 57.25, "bid_size": 110.0, "ask": 57.95, "ask_size": 13.0, "iv": 0.4322, "open_interest": 2067.0, "volume": 56.0, "delta": -0.5435, "gamma": 0.004, "vega": 0.9637, "theta": -0.1245, "rho": -0.8346, "theo": 57.7329, "change": 6.915, "open": 51.84, "high": 57.69, "low": 51.84, "tick": "up", "last_trade_price": 57.69, "last_trade_time": "2026-09-28T15:45:01", "percent_change": 13.6189, "prev_day_close": 50.7749996185303}, {"option": "TSLA270319C00395000", "bid": 31.25, "bid_size": 17.0, "ask": 31.75, "ask_size": 66.0, "iv": 0.4351, "open_interest": 292.0, "volume": 24.0, "delta": 0.4605, "gamma": 0.0037, "vega": 0.9756, "theta": -0.1192, "rho": 0.6321, "theo": 31.3913, "change": -7.165, "open": 33.05, "high": 33.05, "low": 31.36, "tick": "down", "last_trade_price": 31.36, "last_trade_time": "2026-09-28T15:51:50", "percent_change": -18.5983, "prev_day_close": 38.5249996185303}, {"option": "TSLA270319P00395000", "bid": 60.55, "bid_size": 34.0, "ask": 61.5, "ask_size": 15.0, "iv": 0.434, "open_interest": 183.0, "volume": 3.0, "delta": -0.5615, "gamma": 0.004, "vega": 0.9577, "theta": -0.1242, "rho": -0.852, "theo": 61.0484, "change": 7.1, "open": 55.95, "high": 60.9, "low": 55.85, "tick": "up", "last_trade_price": 60.9, "last_trade_time": "2026-09-28T15:45:06", "percent_change": 13.197, "prev_day_close": 53.7999992370606}, {"option": "TSLA270319C00400000", "bid": 29.65, "bid_size": 16.0, "ask": 30.15, "ask_size": 69.0, "iv": 0.4356, "open_interest": 4525.0, "volume": 313.0, "delta": 0.444, "gamma": 0.0037, "vega": 0.9709, "theta": -0.1189, "rho": 0.612, "theo": 29.7956, "change": -6.3, "open": 35.2, "high": 35.2, "low": 29.95, "tick": "up", "last_trade_price": 30.35, "last_trade_time": "2026-09-28T15:45:10", "percent_change": -17.1896, "prev_day_close": 36.6500015258789}, {"option": "TSLA270319P00400000", "bid": 64.05, "bid_size": 62.0, "ask": 64.9, "ask_size": 58.0, "iv": 0.435, "open_interest": 3376.0, "volume": 45.0, "delta": -0.579, "gamma": 0.004, "vega": 0.9492, "theta": -0.1236, "rho": -0.8693, "theo": 64.4228, "change": 7.44, "open": 59.25, "high": 64.34, "low": 59.1, "tick": "up", "last_trade_price": 64.34, "last_trade_time": "2026-09-28T15:45:09", "percent_change": 13.0756, "prev_day_close": 56.9000015258789}, {"option": "TSLA270319C00405000", "bid": 28.15, "bid_size": 17.0, "ask": 28.7, "ask_size": 73.0, "iv": 0.4368, "open_interest": 275.0, "volume": 523.0, "delta": 0.4278, "gamma": 0.0037, "vega": 0.9644, "theta": -0.1184, "rho": 0.5914, "theo": 28.2585, "change": -6.525, "open": 32.92, "high": 32.92, "low": 28.35, "tick": "down", "last_trade_price": 28.35, "last_trade_time": "2026-09-28T15:56:48", "percent_change": -18.7097, "prev_day_close": 34.875}, {"option": "TSLA270319P00405000", "bid": 67.4, "bid_size": 64.0, "ask": 68.25, "ask_size": 38.0, "iv": 0.4341, "open_interest": 299.0, "volume": 4.0, "delta": -0.5963, "gamma": 0.004, "vega": 0.9401, "theta": -0.1229, "rho": -0.8851, "theo": 67.909, "change": 7.825, "open": 66.45, "high": 67.95, "low": 66.45, "tick": "up", "last_trade_price": 67.95, "last_trade_time": "2026-09-28T15:30:50", "percent_change": 13.0146, "prev_day_close": 60.125}, {"option": "TSLA270319C00410000", "bid": 26.7, "bid_size": 17.0, "ask": 27.2, "ask_size": 67.0, "iv": 0.437, "open_interest": 2074.0, "volume": 45.0, "delta": 0.4121, "gamma": 0.0036, "vega": 0.9564, "theta": -0.1177, "rho": 0.571, "theo": 26.8197, "change": -6.025, "open": 31.35, "high": 31.35, "low": 27.0, "tick": "up", "last_trade_price": 27.15, "last_trade_time": "2026-09-28T15:44:41", "percent_change": -18.1613, "prev_day_close": 33.1750011444092}, {"option": "TSLA270319P00410000", "bid": 70.85, "bid_size": 30.0, "ask": 71.8, "ask_size": 3.0, "iv": 0.4336, "open_interest": 1062.0, "volume": 0.0, "delta": -0.6134, "gamma": 0.0039, "vega": 0.9275, "theta": -0.122, "rho": -0.8967, "theo": 71.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.5, "last_trade_time": "2026-09-25T14:37:06", "percent_change": 0.0, "prev_day_close": 63.4250011444092}, {"option": "TSLA270319C00415000", "bid": 25.3, "bid_size": 13.0, "ask": 25.85, "ask_size": 38.0, "iv": 0.4376, "open_interest": 324.0, "volume": 10.0, "delta": 0.3968, "gamma": 0.0036, "vega": 0.9473, "theta": -0.1169, "rho": 0.5513, "theo": 25.4545, "change": -5.675, "open": 26.35, "high": 26.35, "low": 25.9, "tick": "no_change", "last_trade_price": 25.9, "last_trade_time": "2026-09-28T15:45:03", "percent_change": -17.9731, "prev_day_close": 31.5749998092651}, {"option": "TSLA270319P00415000", "bid": 73.4, "bid_size": 1.0, "ask": 76.95, "ask_size": 22.0, "iv": 0.4302, "open_interest": 31.0, "volume": 3.0, "delta": -0.6299, "gamma": 0.0039, "vega": 0.9138, "theta": -0.121, "rho": -0.902, "theo": 75.1274, "change": 7.925, "open": 74.75, "high": 74.75, "low": 74.75, "tick": "up", "last_trade_price": 74.75, "last_trade_time": "2026-09-28T15:17:45", "percent_change": 11.8593, "prev_day_close": 66.8250007629394}, {"option": "TSLA270319C00420000", "bid": 24.0, "bid_size": 13.0, "ask": 24.55, "ask_size": 88.0, "iv": 0.4382, "open_interest": 1848.0, "volume": 61.0, "delta": 0.3819, "gamma": 0.0035, "vega": 0.9373, "theta": -0.1159, "rho": 0.5323, "theo": 24.1586, "change": -5.525, "open": 27.99, "high": 27.99, "low": 24.35, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-09-28T15:45:27", "percent_change": -18.4013, "prev_day_close": 30.0249996185303}, {"option": "TSLA270319P00420000", "bid": 77.1, "bid_size": 14.0, "ask": 80.3, "ask_size": 2.0, "iv": 0.4353, "open_interest": 1058.0, "volume": 0.0, "delta": -0.6461, "gamma": 0.0039, "vega": 0.8995, "theta": -0.1198, "rho": -0.9102, "theo": 78.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.75, "last_trade_time": "2026-09-25T13:09:27", "percent_change": 0.0, "prev_day_close": 70.1500015258789}, {"option": "TSLA270319C00425000", "bid": 22.8, "bid_size": 17.0, "ask": 23.3, "ask_size": 61.0, "iv": 0.4388, "open_interest": 695.0, "volume": 82.0, "delta": 0.3676, "gamma": 0.0035, "vega": 0.9265, "theta": -0.1148, "rho": 0.514, "theo": 22.9455, "change": -5.48, "open": 24.2, "high": 24.2, "low": 22.95, "tick": "down", "last_trade_price": 23.12, "last_trade_time": "2026-09-28T15:56:05", "percent_change": -19.1608, "prev_day_close": 28.5999994277954}, {"option": "TSLA270319P00425000", "bid": 80.9, "bid_size": 1.0, "ask": 84.45, "ask_size": 1.0, "iv": 0.4381, "open_interest": 11.0, "volume": 5.0, "delta": -0.6619, "gamma": 0.0038, "vega": 0.8835, "theta": -0.1184, "rho": -0.9216, "theo": 82.6428, "change": 7.045, "open": 80.67, "high": 80.67, "low": 80.67, "tick": "up", "last_trade_price": 80.67, "last_trade_time": "2026-09-28T11:18:25", "percent_change": 9.56876, "prev_day_close": 73.625}, {"option": "TSLA270319C00430000", "bid": 21.6, "bid_size": 17.0, "ask": 22.15, "ask_size": 140.0, "iv": 0.4397, "open_interest": 1076.0, "volume": 34.0, "delta": 0.3534, "gamma": 0.0034, "vega": 0.9138, "theta": -0.1135, "rho": 0.495, "theo": 21.7611, "change": -5.355, "open": 25.4, "high": 25.45, "low": 21.89, "tick": "up", "last_trade_price": 21.92, "last_trade_time": "2026-09-28T15:56:05", "percent_change": -19.6334, "prev_day_close": 27.2749996185303}, {"option": "TSLA270319P00430000", "bid": 84.75, "bid_size": 6.0, "ask": 88.0, "ask_size": 12.0, "iv": 0.437, "open_interest": 413.0, "volume": 1.0, "delta": -0.6774, "gamma": 0.0038, "vega": 0.8654, "theta": -0.117, "rho": -0.9282, "theo": 86.5046, "change": 5.85, "open": 83.3, "high": 83.3, "low": 83.3, "tick": "up", "last_trade_price": 83.3, "last_trade_time": "2026-09-28T12:28:15", "percent_change": 7.55326, "prev_day_close": 77.4500007629394}, {"option": "TSLA270319C00435000", "bid": 20.5, "bid_size": 43.0, "ask": 21.05, "ask_size": 93.0, "iv": 0.4406, "open_interest": 602.0, "volume": 10.0, "delta": 0.3398, "gamma": 0.0034, "vega": 0.9005, "theta": -0.1121, "rho": 0.4768, "theo": 20.6547, "change": -4.9, "open": 21.7, "high": 21.7, "low": 20.97, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-28T15:38:20", "percent_change": -18.9189, "prev_day_close": 25.9000005722046}, {"option": "TSLA270319P00435000", "bid": 88.65, "bid_size": 5.0, "ask": 92.3, "ask_size": 1.0, "iv": 0.4398, "open_interest": 11.0, "volume": 0.0, "delta": -0.6924, "gamma": 0.0038, "vega": 0.8474, "theta": -0.1154, "rho": -0.9279, "theo": 90.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.46, "last_trade_time": "2026-09-22T14:24:34", "percent_change": 0.0, "prev_day_close": 80.1999969482422}, {"option": "TSLA270319C00440000", "bid": 19.45, "bid_size": 17.0, "ask": 19.95, "ask_size": 59.0, "iv": 0.441, "open_interest": 1534.0, "volume": 3.0, "delta": 0.3268, "gamma": 0.0033, "vega": 0.8869, "theta": -0.1106, "rho": 0.4595, "theo": 19.6211, "change": -3.7, "open": 22.65, "high": 22.65, "low": 20.9, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-09-28T12:25:47", "percent_change": -15.0101, "prev_day_close": 24.6500005722046}, {"option": "TSLA270319P00440000", "bid": 92.65, "bid_size": 14.0, "ask": 95.95, "ask_size": 5.0, "iv": 0.4386, "open_interest": 850.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.0037, "vega": 0.8266, "theta": -0.1137, "rho": -0.9284, "theo": 94.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.4, "last_trade_time": "2026-09-25T11:17:14", "percent_change": 0.0, "prev_day_close": 84.9749984741211}, {"option": "TSLA270319C00445000", "bid": 18.4, "bid_size": 22.0, "ask": 18.95, "ask_size": 104.0, "iv": 0.4415, "open_interest": 555.0, "volume": 7.0, "delta": 0.314, "gamma": 0.0033, "vega": 0.8726, "theta": -0.1091, "rho": 0.4428, "theo": 18.6256, "change": -4.3, "open": 19.6, "high": 19.6, "low": 19.15, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-09-28T15:04:20", "percent_change": -18.3369, "prev_day_close": 23.4499998092651}, {"option": "TSLA270319P00445000", "bid": 96.7, "bid_size": 5.0, "ask": 100.35, "ask_size": 1.0, "iv": 0.4416, "open_interest": 11.0, "volume": 0.0, "delta": -0.7213, "gamma": 0.0037, "vega": 0.8071, "theta": -0.112, "rho": -0.9281, "theo": 98.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.6, "last_trade_time": "2026-09-10T10:20:31", "percent_change": 0.0, "prev_day_close": 87.625}, {"option": "TSLA270319C00450000", "bid": 17.5, "bid_size": 48.0, "ask": 18.0, "ask_size": 113.0, "iv": 0.4426, "open_interest": 7001.0, "volume": 133.0, "delta": 0.3016, "gamma": 0.0032, "vega": 0.8577, "theta": -0.1074, "rho": 0.4264, "theo": 17.6812, "change": -4.455, "open": 20.65, "high": 20.7, "low": 17.87, "tick": "no_change", "last_trade_price": 17.87, "last_trade_time": "2026-09-28T15:39:48", "percent_change": -19.9552, "prev_day_close": 22.3249998092651}, {"option": "TSLA270319P00450000", "bid": 101.7, "bid_size": 53.0, "ask": 103.1, "ask_size": 45.0, "iv": 0.4395, "open_interest": 457.0, "volume": 20.0, "delta": -0.7351, "gamma": 0.0036, "vega": 0.7865, "theta": -0.1101, "rho": -0.9258, "theo": 102.5789, "change": 9.48, "open": 102.03, "high": 102.03, "low": 102.03, "tick": "no_change", "last_trade_price": 102.03, "last_trade_time": "2026-09-28T15:43:41", "percent_change": 10.2431, "prev_day_close": 92.5499992370606}, {"option": "TSLA270319C00455000", "bid": 16.6, "bid_size": 63.0, "ask": 17.1, "ask_size": 92.0, "iv": 0.4434, "open_interest": 255.0, "volume": 0.0, "delta": 0.2897, "gamma": 0.0031, "vega": 0.8419, "theta": -0.1057, "rho": 0.4101, "theo": 16.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-09-25T14:39:09", "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "TSLA270319P00455000", "bid": 104.95, "bid_size": 1.0, "ask": 108.65, "ask_size": 5.0, "iv": 0.4434, "open_interest": 19.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.0036, "vega": 0.7634, "theta": -0.1081, "rho": -0.9236, "theo": 106.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.08, "last_trade_time": "2026-09-24T13:39:40", "percent_change": 0.0, "prev_day_close": 95.875}, {"option": "TSLA270319C00460000", "bid": 15.7, "bid_size": 18.0, "ask": 16.25, "ask_size": 53.0, "iv": 0.444, "open_interest": 1326.0, "volume": 6.0, "delta": 0.2782, "gamma": 0.0031, "vega": 0.8256, "theta": -0.1039, "rho": 0.3942, "theo": 15.9384, "change": -4.175, "open": 17.1, "high": 17.1, "low": 16.05, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-09-28T15:38:26", "percent_change": -20.6428, "prev_day_close": 20.2250003814697}, {"option": "TSLA270319P00460000", "bid": 109.15, "bid_size": 5.0, "ask": 112.9, "ask_size": 14.0, "iv": 0.4445, "open_interest": 277.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.0035, "vega": 0.7416, "theta": -0.1061, "rho": -0.9181, "theo": 110.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.8, "last_trade_time": "2026-09-24T12:28:49", "percent_change": 0.0, "prev_day_close": 99.8000030517578}, {"option": "TSLA270319C00465000", "bid": 14.9, "bid_size": 18.0, "ask": 15.45, "ask_size": 43.0, "iv": 0.4451, "open_interest": 264.0, "volume": 38.0, "delta": 0.267, "gamma": 0.003, "vega": 0.8088, "theta": -0.102, "rho": 0.3788, "theo": 15.1234, "change": -3.25, "open": 17.9, "high": 17.9, "low": 15.9, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-09-28T13:17:42", "percent_change": -16.8831, "prev_day_close": 19.25}, {"option": "TSLA270319P00465000", "bid": 113.45, "bid_size": 5.0, "ask": 117.15, "ask_size": 5.0, "iv": 0.4456, "open_interest": 38.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0034, "vega": 0.7157, "theta": -0.104, "rho": -0.8946, "theo": 115.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.86, "last_trade_time": "2026-09-21T15:36:41", "percent_change": 0.0, "prev_day_close": 103.825000762939}, {"option": "TSLA270319C00470000", "bid": 14.2, "bid_size": 19.0, "ask": 14.65, "ask_size": 66.0, "iv": 0.4462, "open_interest": 1320.0, "volume": 67.0, "delta": 0.2563, "gamma": 0.0029, "vega": 0.7924, "theta": -0.1001, "rho": 0.3644, "theo": 14.363, "change": -3.8, "open": 17.0, "high": 17.0, "low": 14.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-28T15:50:40", "percent_change": -20.765, "prev_day_close": 18.2999992370605}, {"option": "TSLA270319P00470000", "bid": 117.75, "bid_size": 5.0, "ask": 121.45, "ask_size": 1.0, "iv": 0.4464, "open_interest": 190.0, "volume": 0.0, "delta": -0.7866, "gamma": 0.0034, "vega": 0.6921, "theta": -0.102, "rho": -0.8946, "theo": 119.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.85, "last_trade_time": "2026-09-25T09:32:18", "percent_change": 0.0, "prev_day_close": 108.575000762939}, {"option": "TSLA270319C00475000", "bid": 13.5, "bid_size": 15.0, "ask": 13.95, "ask_size": 140.0, "iv": 0.4474, "open_interest": 235.0, "volume": 53.0, "delta": 0.246, "gamma": 0.0029, "vega": 0.7758, "theta": -0.0981, "rho": 0.3505, "theo": 13.6424, "change": -3.375, "open": 16.1, "high": 16.1, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-28T15:01:15", "percent_change": -19.4245, "prev_day_close": 17.375}, {"option": "TSLA270319P00475000", "bid": 122.1, "bid_size": 5.0, "ask": 125.4, "ask_size": 1.0, "iv": 0.4443, "open_interest": 8.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0033, "vega": 0.6698, "theta": -0.0999, "rho": -0.8872, "theo": 123.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.01, "last_trade_time": "2026-08-21T13:31:11", "percent_change": 0.0, "prev_day_close": 112.450000762939}, {"option": "TSLA270319C00480000", "bid": 12.8, "bid_size": 19.0, "ask": 13.25, "ask_size": 71.0, "iv": 0.4481, "open_interest": 1417.0, "volume": 244.0, "delta": 0.236, "gamma": 0.0028, "vega": 0.7587, "theta": -0.0962, "rho": 0.3368, "theo": 12.9599, "change": -2.975, "open": 13.9, "high": 13.9, "low": 13.52, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-09-28T14:57:24", "percent_change": -17.9487, "prev_day_close": 16.5749998092651}, {"option": "TSLA270319P00480000", "bid": 126.5, "bid_size": 1.0, "ask": 130.2, "ask_size": 8.0, "iv": 0.4484, "open_interest": 137.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.0033, "vega": 0.6445, "theta": -0.0977, "rho": -0.8684, "theo": 128.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.8, "last_trade_time": "2026-09-03T11:29:32", "percent_change": 0.0, "prev_day_close": 116.900001525879}, {"option": "TSLA270319C00485000", "bid": 12.15, "bid_size": 15.0, "ask": 12.65, "ask_size": 117.0, "iv": 0.4494, "open_interest": 203.0, "volume": 52.0, "delta": 0.2265, "gamma": 0.0027, "vega": 0.7414, "theta": -0.0942, "rho": 0.3234, "theo": 12.3142, "change": -3.275, "open": 14.6, "high": 14.6, "low": 12.45, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-09-28T15:50:40", "percent_change": -20.8267, "prev_day_close": 15.7249999046326}, {"option": "TSLA270319P00485000", "bid": 130.95, "bid_size": 5.0, "ask": 134.2, "ask_size": 1.0, "iv": 0.4459, "open_interest": 11.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0032, "vega": 0.6194, "theta": -0.0957, "rho": -0.8583, "theo": 132.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.0, "last_trade_time": "2026-09-03T11:12:24", "percent_change": 0.0, "prev_day_close": 120.799999237061}, {"option": "TSLA270319C00490000", "bid": 11.55, "bid_size": 20.0, "ask": 11.95, "ask_size": 83.0, "iv": 0.4498, "open_interest": 818.0, "volume": 40.0, "delta": 0.2174, "gamma": 0.0026, "vega": 0.724, "theta": -0.0922, "rho": 0.3106, "theo": 11.7034, "change": -3.085, "open": 13.65, "high": 13.9, "low": 11.89, "tick": "down", "last_trade_price": 11.89, "last_trade_time": "2026-09-28T15:35:46", "percent_change": -20.601, "prev_day_close": 14.9749999046326}, {"option": "TSLA270319P00490000", "bid": 135.45, "bid_size": 15.0, "ask": 138.7, "ask_size": 14.0, "iv": 0.4471, "open_interest": 269.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0032, "vega": 0.5944, "theta": -0.0935, "rho": -0.8329, "theo": 137.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.48, "last_trade_time": "2026-09-23T13:02:55", "percent_change": 0.0, "prev_day_close": 125.025001525879}, {"option": "TSLA270319C00495000", "bid": 10.95, "bid_size": 1.0, "ask": 11.85, "ask_size": 83.0, "iv": 0.4541, "open_interest": 299.0, "volume": 13.0, "delta": 0.2086, "gamma": 0.0026, "vega": 0.7069, "theta": -0.0902, "rho": 0.2984, "theo": 11.1256, "change": -2.4, "open": 13.2, "high": 13.2, "low": 11.75, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-09-28T13:11:28", "percent_change": -16.8421, "prev_day_close": 14.25}, {"option": "TSLA270319P00495000", "bid": 139.95, "bid_size": 1.0, "ask": 143.5, "ask_size": 1.0, "iv": 0.4504, "open_interest": 6.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.0031, "vega": 0.5644, "theta": -0.0911, "rho": -0.7994, "theo": 141.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.75, "last_trade_time": "2026-08-19T12:17:02", "percent_change": 0.0, "prev_day_close": 129.950004577637}, {"option": "TSLA270319C00500000", "bid": 10.5, "bid_size": 18.0, "ask": 10.85, "ask_size": 75.0, "iv": 0.4526, "open_interest": 13558.0, "volume": 277.0, "delta": 0.2001, "gamma": 0.0025, "vega": 0.6902, "theta": -0.0882, "rho": 0.2869, "theo": 10.5786, "change": -3.0, "open": 12.96, "high": 12.96, "low": 10.55, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-09-28T15:52:47", "percent_change": -22.1402, "prev_day_close": 13.5500001907349}, {"option": "TSLA270319P00500000", "bid": 145.5, "bid_size": 44.0, "ask": 147.15, "ask_size": 40.0, "iv": 0.4518, "open_interest": 320.0, "volume": 11.0, "delta": -0.8523, "gamma": 0.003, "vega": 0.5394, "theta": -0.0889, "rho": -0.7862, "theo": 146.2685, "change": 10.15, "open": 142.5, "high": 144.9, "low": 142.5, "tick": "no_change", "last_trade_price": 144.9, "last_trade_time": "2026-09-28T13:38:45", "percent_change": 7.53247, "prev_day_close": 134.75}, {"option": "TSLA270319C00510000", "bid": 9.45, "bid_size": 20.0, "ask": 9.8, "ask_size": 85.0, "iv": 0.4541, "open_interest": 646.0, "volume": 20.0, "delta": 0.1842, "gamma": 0.0024, "vega": 0.6566, "theta": -0.0842, "rho": 0.2647, "theo": 9.5715, "change": -2.3, "open": 11.4, "high": 11.4, "low": 10.07, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-09-28T14:11:09", "percent_change": -18.5484, "prev_day_close": 12.3999996185303}, {"option": "TSLA270319P00510000", "bid": 153.75, "bid_size": 1.0, "ask": 157.35, "ask_size": 1.0, "iv": 0.4549, "open_interest": 75.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.0029, "vega": 0.4905, "theta": -0.0846, "rho": -0.7354, "theo": 155.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.31, "last_trade_time": "2026-09-21T15:58:19", "percent_change": 0.0, "prev_day_close": 143.150001525879}, {"option": "TSLA270319C00520000", "bid": 8.55, "bid_size": 16.0, "ask": 8.95, "ask_size": 128.0, "iv": 0.4567, "open_interest": 1943.0, "volume": 39.0, "delta": 0.1697, "gamma": 0.0022, "vega": 0.6231, "theta": -0.0802, "rho": 0.244, "theo": 8.6722, "change": -2.5, "open": 10.35, "high": 10.35, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-28T15:53:04", "percent_change": -22.3214, "prev_day_close": 11.1999998092651}, {"option": "TSLA270319P00520000", "bid": 161.9, "bid_size": 11.0, "ask": 167.15, "ask_size": 5.0, "iv": 0.4487, "open_interest": 24.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0028, "vega": 0.4395, "theta": -0.0801, "rho": -0.6902, "theo": 164.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.55, "last_trade_time": "2026-09-21T09:50:33", "percent_change": 0.0, "prev_day_close": 152.275001525879}, {"option": "TSLA270319C00530000", "bid": 7.75, "bid_size": 40.0, "ask": 8.05, "ask_size": 69.0, "iv": 0.4582, "open_interest": 1199.0, "volume": 3.0, "delta": 0.1563, "gamma": 0.0021, "vega": 0.5912, "theta": -0.0764, "rho": 0.2254, "theo": 7.8694, "change": -1.92, "open": 8.65, "high": 8.65, "low": 8.33, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-09-28T12:02:42", "percent_change": -18.7317, "prev_day_close": 10.25}, {"option": "TSLA270319P00530000", "bid": 171.05, "bid_size": 6.0, "ask": 177.55, "ask_size": 6.0, "iv": 0.4591, "open_interest": 38.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0027, "vega": 0.3806, "theta": -0.0752, "rho": -0.6268, "theo": 174.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.15, "last_trade_time": "2026-09-09T13:24:49", "percent_change": 0.0, "prev_day_close": 161.150001525879}, {"option": "TSLA270319C00540000", "bid": 7.0, "bid_size": 110.0, "ask": 7.35, "ask_size": 94.0, "iv": 0.4604, "open_interest": 887.0, "volume": 3.0, "delta": 0.1441, "gamma": 0.002, "vega": 0.5607, "theta": -0.0727, "rho": 0.2082, "theo": 7.1519, "change": -1.525, "open": 7.85, "high": 7.85, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-09-28T10:05:37", "percent_change": -16.442, "prev_day_close": 9.27500009536743}, {"option": "TSLA270319P00540000", "bid": 180.55, "bid_size": 6.0, "ask": 187.1, "ask_size": 6.0, "iv": 0.4613, "open_interest": 16.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0026, "vega": 0.3377, "theta": -0.0693, "rho": -0.5671, "theo": 183.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.4, "last_trade_time": "2026-09-24T15:55:46", "percent_change": 0.0, "prev_day_close": 170.174995422363}, {"option": "TSLA270319C00550000", "bid": 6.45, "bid_size": 46.0, "ask": 6.7, "ask_size": 105.0, "iv": 0.4636, "open_interest": 2635.0, "volume": 40.0, "delta": 0.133, "gamma": 0.0019, "vega": 0.5307, "theta": -0.0692, "rho": 0.1921, "theo": 6.5121, "change": -1.5, "open": 7.4, "high": 7.4, "low": 6.87, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-09-28T12:07:42", "percent_change": -17.7515, "prev_day_close": 8.44999980926514}, {"option": "TSLA270319P00550000", "bid": 190.1, "bid_size": 12.0, "ask": 196.8, "ask_size": 11.0, "iv": 0.4638, "open_interest": 81.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0025, "vega": 0.2802, "theta": -0.0648, "rho": -0.4607, "theo": 193.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.91, "last_trade_time": "2026-09-24T11:09:44", "percent_change": 0.0, "prev_day_close": 180.125}, {"option": "TSLA270319C00560000", "bid": 5.85, "bid_size": 23.0, "ask": 6.15, "ask_size": 106.0, "iv": 0.4661, "open_interest": 805.0, "volume": 105.0, "delta": 0.1229, "gamma": 0.0018, "vega": 0.5023, "theta": -0.0658, "rho": 0.1777, "theo": 5.9419, "change": -1.365, "open": 6.42, "high": 6.42, "low": 6.31, "tick": "no_change", "last_trade_price": 6.31, "last_trade_time": "2026-09-28T14:57:24", "percent_change": -17.785, "prev_day_close": 7.67499995231628}, {"option": "TSLA270319P00560000", "bid": 199.8, "bid_size": 5.0, "ask": 206.5, "ask_size": 5.0, "iv": 0.4657, "open_interest": 9.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0025, "vega": 0.2297, "theta": -0.0647, "rho": -0.4002, "theo": 203.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.18, "last_trade_time": "2026-09-03T09:53:07", "percent_change": 0.0, "prev_day_close": 189.425003051758}, {"option": "TSLA270319C00570000", "bid": 5.35, "bid_size": 77.0, "ask": 5.65, "ask_size": 177.0, "iv": 0.469, "open_interest": 724.0, "volume": 3.0, "delta": 0.1136, "gamma": 0.0017, "vega": 0.4758, "theta": -0.0625, "rho": 0.1647, "theo": 5.4327, "change": -1.575, "open": 5.87, "high": 5.87, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-09-28T15:46:49", "percent_change": -22.4199, "prev_day_close": 7.02499985694885}, {"option": "TSLA270319P00570000", "bid": 209.55, "bid_size": 5.0, "ask": 216.35, "ask_size": 5.0, "iv": 0.4696, "open_interest": 42.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0024, "vega": 0.1912, "theta": -0.0603, "rho": -0.3471, "theo": 212.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.4, "last_trade_time": "2026-07-10T13:23:24", "percent_change": 0.0, "prev_day_close": 198.75}, {"option": "TSLA270319C00580000", "bid": 4.9, "bid_size": 85.0, "ask": 5.1, "ask_size": 91.0, "iv": 0.4713, "open_interest": 732.0, "volume": 9.0, "delta": 0.1052, "gamma": 0.0016, "vega": 0.4506, "theta": -0.0595, "rho": 0.1526, "theo": 4.9779, "change": -1.425, "open": 6.0, "high": 6.0, "low": 4.9, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-28T15:59:10", "percent_change": -22.179, "prev_day_close": 6.42499995231628}, {"option": "TSLA270319P00580000", "bid": 219.35, "bid_size": 5.0, "ask": 226.2, "ask_size": 5.0, "iv": 0.4723, "open_interest": 112.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0022, "vega": 0.1451, "theta": -0.0595, "rho": -0.2471, "theo": 222.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.75, "last_trade_time": "2026-08-14T10:00:30", "percent_change": 0.0, "prev_day_close": 208.400001525879}, {"option": "TSLA270319C00590000", "bid": 4.5, "bid_size": 57.0, "ask": 4.8, "ask_size": 112.0, "iv": 0.475, "open_interest": 463.0, "volume": 10.0, "delta": 0.0976, "gamma": 0.0015, "vega": 0.4264, "theta": -0.0566, "rho": 0.1414, "theo": 4.572, "change": -1.275, "open": 5.35, "high": 5.35, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-28T15:42:46", "percent_change": -21.7021, "prev_day_close": 5.875}, {"option": "TSLA270319P00590000", "bid": 229.25, "bid_size": 1.0, "ask": 236.1, "ask_size": 6.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0019, "vega": 0.0958, "theta": -0.0547, "rho": 0.0, "theo": 232.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.75, "last_trade_time": "2026-06-29T13:44:08", "percent_change": 0.0, "prev_day_close": 217.800003051758}, {"option": "TSLA270319C00600000", "bid": 4.05, "bid_size": 44.0, "ask": 4.4, "ask_size": 74.0, "iv": 0.4764, "open_interest": 3259.0, "volume": 106.0, "delta": 0.0907, "gamma": 0.0014, "vega": 0.4038, "theta": -0.0539, "rho": 0.1314, "theo": 4.2095, "change": -1.14, "open": 5.0, "high": 5.15, "low": 4.25, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-09-28T15:52:05", "percent_change": -21.1111, "prev_day_close": 5.40000009536743}, {"option": "TSLA270319P00600000", "bid": 239.2, "bid_size": 1.0, "ask": 246.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0013, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 242.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.05, "last_trade_time": "2026-08-21T11:06:30", "percent_change": 0.0, "prev_day_close": 227.649993896484}, {"option": "TSLA270319C00610000", "bid": 3.75, "bid_size": 86.0, "ask": 4.05, "ask_size": 104.0, "iv": 0.4794, "open_interest": 947.0, "volume": 75.0, "delta": 0.0844, "gamma": 0.0013, "vega": 0.383, "theta": -0.0513, "rho": 0.1225, "theo": 3.8848, "change": -1.055, "open": 4.25, "high": 4.25, "low": 3.92, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-09-28T15:42:42", "percent_change": -21.206, "prev_day_close": 4.97499990463257}, {"option": "TSLA270319P00610000", "bid": 249.2, "bid_size": 1.0, "ask": 256.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0008, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 252.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 273.73, "last_trade_time": "2026-08-18T15:50:35", "percent_change": 0.0, "prev_day_close": 237.574996948242}, {"option": "TSLA270319C00620000", "bid": 3.55, "bid_size": 18.0, "ask": 3.85, "ask_size": 44.0, "iv": 0.4848, "open_interest": 543.0, "volume": 44.0, "delta": 0.0787, "gamma": 0.0012, "vega": 0.364, "theta": -0.049, "rho": 0.1144, "theo": 3.6002, "change": -1.065, "open": 3.85, "high": 3.86, "low": 3.51, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-09-28T15:42:44", "percent_change": -23.2787, "prev_day_close": 4.57499980926514}, {"option": "TSLA270319P00620000", "bid": 259.2, "bid_size": 1.0, "ask": 266.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0004, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 262.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 280.94, "last_trade_time": "2026-08-17T15:58:14", "percent_change": 0.0, "prev_day_close": 247.674995422363}, {"option": "TSLA270319C00630000", "bid": 3.15, "bid_size": 48.0, "ask": 3.55, "ask_size": 83.0, "iv": 0.4855, "open_interest": 602.0, "volume": 20.0, "delta": 0.0735, "gamma": 0.0012, "vega": 0.3453, "theta": -0.0468, "rho": 0.1067, "theo": 3.3383, "change": -0.9, "open": 3.4, "high": 3.4, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-28T15:42:42", "percent_change": -21.4286, "prev_day_close": 4.20000004768372}, {"option": "TSLA270319P00630000", "bid": 269.2, "bid_size": 1.0, "ask": 276.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 272.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 323.23, "last_trade_time": "2026-07-28T14:49:39", "percent_change": 0.0, "prev_day_close": 257.675003051758}, {"option": "TSLA270319C00640000", "bid": 3.05, "bid_size": 79.0, "ask": 3.25, "ask_size": 214.0, "iv": 0.4898, "open_interest": 340.0, "volume": 15.0, "delta": 0.0687, "gamma": 0.0011, "vega": 0.3278, "theta": -0.0447, "rho": 0.0997, "theo": 3.1031, "change": -0.825, "open": 3.35, "high": 3.35, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-28T15:44:45", "percent_change": -21.2903, "prev_day_close": 3.87500011920929}, {"option": "TSLA270319P00640000", "bid": 278.65, "bid_size": 1.0, "ask": 285.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 282.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.57, "last_trade_time": "2026-07-24T14:43:15", "percent_change": 0.0, "prev_day_close": 267.675003051758}, {"option": "TSLA270319C00650000", "bid": 2.75, "bid_size": 53.0, "ask": 3.1, "ask_size": 80.0, "iv": 0.4928, "open_interest": 1226.0, "volume": 54.0, "delta": 0.0644, "gamma": 0.001, "vega": 0.3117, "theta": -0.0427, "rho": 0.0934, "theo": 2.8912, "change": -0.6, "open": 3.2, "high": 3.2, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-28T14:50:40", "percent_change": -16.6667, "prev_day_close": 3.60000002384186}, {"option": "TSLA270319P00650000", "bid": 288.65, "bid_size": 1.0, "ask": 296.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 292.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 334.65, "last_trade_time": "2026-07-24T10:05:22", "percent_change": 0.0, "prev_day_close": 278.074996948242}, {"option": "TSLA270319C00660000", "bid": 2.63, "bid_size": 53.0, "ask": 2.81, "ask_size": 92.0, "iv": 0.4957, "open_interest": 525.0, "volume": 42.0, "delta": 0.0604, "gamma": 0.001, "vega": 0.2969, "theta": -0.0409, "rho": 0.0878, "theo": 2.6997, "change": -0.65, "open": 2.85, "high": 2.9, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-28T15:46:41", "percent_change": -19.403, "prev_day_close": 3.35000002384186}, {"option": "TSLA270319P00660000", "bid": 298.65, "bid_size": 1.0, "ask": 306.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 302.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.0, "last_trade_time": "2026-07-23T14:41:37", "percent_change": 0.0, "prev_day_close": 288.100006103516}, {"option": "TSLA270319C00670000", "bid": 2.41, "bid_size": 67.0, "ask": 2.61, "ask_size": 88.0, "iv": 0.4978, "open_interest": 290.0, "volume": 19.0, "delta": 0.0568, "gamma": 0.0009, "vega": 0.283, "theta": -0.0392, "rho": 0.0825, "theo": 2.5263, "change": -0.52, "open": 2.7, "high": 2.71, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-28T15:08:23", "percent_change": -16.6667, "prev_day_close": 3.12000000476837}, {"option": "TSLA270319P00670000", "bid": 308.65, "bid_size": 1.0, "ask": 315.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 312.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.4, "last_trade_time": "2026-07-23T14:42:18", "percent_change": 0.0, "prev_day_close": 298.025009155273}, {"option": "TSLA270319C00680000", "bid": 2.22, "bid_size": 78.0, "ask": 2.49, "ask_size": 92.0, "iv": 0.5012, "open_interest": 447.0, "volume": 37.0, "delta": 0.0534, "gamma": 0.0009, "vega": 0.2698, "theta": -0.0376, "rho": 0.0776, "theo": 2.369, "change": -0.575, "open": 2.95, "high": 2.95, "low": 2.37, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-09-28T15:44:29", "percent_change": -19.5246, "prev_day_close": 2.9449999332428}, {"option": "TSLA270319P00680000", "bid": 318.65, "bid_size": 1.0, "ask": 325.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 322.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 360.38, "last_trade_time": "2026-07-23T14:42:18", "percent_change": 0.0, "prev_day_close": 308.025009155273}, {"option": "TSLA270319C00690000", "bid": 2.16, "bid_size": 65.0, "ask": 2.29, "ask_size": 103.0, "iv": 0.5051, "open_interest": 573.0, "volume": 104.0, "delta": 0.0504, "gamma": 0.0008, "vega": 0.2574, "theta": -0.0361, "rho": 0.0731, "theo": 2.2262, "change": -0.53, "open": 2.43, "high": 2.45, "low": 2.17, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-28T15:54:36", "percent_change": -19.4139, "prev_day_close": 2.73000001907349}, {"option": "TSLA270319P00690000", "bid": 328.65, "bid_size": 1.0, "ask": 336.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 332.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 372.65, "last_trade_time": "2026-07-23T14:42:26", "percent_change": 0.0, "prev_day_close": 318.324996948242}, {"option": "TSLA270319C00700000", "bid": 2.07, "bid_size": 25.0, "ask": 2.15, "ask_size": 92.0, "iv": 0.5074, "open_interest": 1421.0, "volume": 247.0, "delta": 0.0476, "gamma": 0.0008, "vega": 0.2456, "theta": -0.0346, "rho": 0.0689, "theo": 2.0942, "change": -0.47, "open": 2.21, "high": 2.26, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-28T15:54:36", "percent_change": -18.2879, "prev_day_close": 2.57000005245209}, {"option": "TSLA270319P00700000", "bid": 338.65, "bid_size": 1.0, "ask": 345.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 342.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 389.77, "last_trade_time": "2026-07-24T11:43:36", "percent_change": 0.0, "prev_day_close": 327.849990844727}, {"option": "TSLA270319C00710000", "bid": 1.86, "bid_size": 27.0, "ask": 2.04, "ask_size": 77.0, "iv": 0.5109, "open_interest": 329.0, "volume": 90.0, "delta": 0.045, "gamma": 0.0008, "vega": 0.2351, "theta": -0.0334, "rho": 0.0652, "theo": 1.9774, "change": -0.4, "open": 2.1, "high": 2.18, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-28T15:23:10", "percent_change": -16.3934, "prev_day_close": 2.43999993801117}, {"option": "TSLA270319P00710000", "bid": 348.65, "bid_size": 1.0, "ask": 356.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 352.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.6, "last_trade_time": "2026-07-17T11:34:24", "percent_change": 0.0, "prev_day_close": 338.125}, {"option": "TSLA270319C00720000", "bid": 1.71, "bid_size": 72.0, "ask": 2.0, "ask_size": 96.0, "iv": 0.515, "open_interest": 433.0, "volume": 30.0, "delta": 0.0426, "gamma": 0.0007, "vega": 0.2252, "theta": -0.0321, "rho": 0.0618, "theo": 1.8685, "change": -0.395, "open": 1.99, "high": 1.99, "low": 1.87, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-09-28T15:36:41", "percent_change": -17.4393, "prev_day_close": 2.26499998569489}, {"option": "TSLA270319P00720000", "bid": 358.65, "bid_size": 1.0, "ask": 365.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 362.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 349.97, "last_trade_time": "2026-07-20T15:13:53", "percent_change": 0.0, "prev_day_close": 347.774993896484}, {"option": "TSLA270319C00730000", "bid": 1.73, "bid_size": 18.0, "ask": 1.87, "ask_size": 73.0, "iv": 0.5206, "open_interest": 329.0, "volume": 52.0, "delta": 0.0404, "gamma": 0.0007, "vega": 0.2159, "theta": -0.031, "rho": 0.0587, "theo": 1.7685, "change": -0.46, "open": 1.9, "high": 1.93, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-09-28T15:44:07", "percent_change": -21.5962, "prev_day_close": 2.12999999523163}, {"option": "TSLA270319P00730000", "bid": 368.65, "bid_size": 1.0, "ask": 375.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 372.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 359.61, "last_trade_time": "2026-07-20T15:09:21", "percent_change": 0.0, "prev_day_close": 357.675003051758}, {"option": "TSLA270319C00740000", "bid": 1.64, "bid_size": 39.0, "ask": 1.73, "ask_size": 75.0, "iv": 0.523, "open_interest": 318.0, "volume": 35.0, "delta": 0.0384, "gamma": 0.0006, "vega": 0.2071, "theta": -0.0299, "rho": 0.0557, "theo": 1.6765, "change": -0.305, "open": 1.75, "high": 1.8, "low": 1.68, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-09-28T15:34:29", "percent_change": -15.3652, "prev_day_close": 1.98499995470047}, {"option": "TSLA270319P00740000", "bid": 378.65, "bid_size": 1.0, "ask": 385.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 382.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 345.2, "last_trade_time": "2026-03-17T11:42:53", "percent_change": 0.0, "prev_day_close": 367.675003051758}, {"option": "TSLA270319C00750000", "bid": 1.56, "bid_size": 17.0, "ask": 1.69, "ask_size": 95.0, "iv": 0.5278, "open_interest": 666.0, "volume": 45.0, "delta": 0.0365, "gamma": 0.0006, "vega": 0.1987, "theta": -0.0288, "rho": 0.0529, "theo": 1.5917, "change": -0.345, "open": 1.7, "high": 1.7, "low": 1.58, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-09-28T15:13:13", "percent_change": -17.4684, "prev_day_close": 1.97499996423721}, {"option": "TSLA270319P00750000", "bid": 388.65, "bid_size": 1.0, "ask": 396.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 392.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 351.89, "last_trade_time": "2026-06-29T11:30:23", "percent_change": 0.0, "prev_day_close": 378.0}, {"option": "TSLA270319C00760000", "bid": 1.37, "bid_size": 69.0, "ask": 1.66, "ask_size": 71.0, "iv": 0.5296, "open_interest": 501.0, "volume": 47.0, "delta": 0.0348, "gamma": 0.0006, "vega": 0.1907, "theta": -0.0278, "rho": 0.0503, "theo": 1.5135, "change": -0.27, "open": 1.56, "high": 1.56, "low": 1.44, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-28T15:40:39", "percent_change": -15.2542, "prev_day_close": 1.77000004053116}, {"option": "TSLA270319P00760000", "bid": 398.65, "bid_size": 1.0, "ask": 406.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 402.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.0, "last_trade_time": "2026-05-13T11:31:41", "percent_change": 0.0, "prev_day_close": 387.574996948242}, {"option": "TSLA270319C00770000", "bid": 1.32, "bid_size": 93.0, "ask": 1.57, "ask_size": 100.0, "iv": 0.5332, "open_interest": 423.0, "volume": 34.0, "delta": 0.0332, "gamma": 0.0006, "vega": 0.1833, "theta": -0.0269, "rho": 0.0479, "theo": 1.4411, "change": -0.255, "open": 1.54, "high": 1.54, "low": 1.44, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-09-28T15:38:40", "percent_change": -15.0442, "prev_day_close": 1.69499999284744}, {"option": "TSLA270319P00770000", "bid": 408.65, "bid_size": 1.0, "ask": 416.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 412.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 374.15, "last_trade_time": "2026-03-12T14:58:13", "percent_change": 0.0, "prev_day_close": 398.25}, {"option": "TSLA270319C00780000", "bid": 1.34, "bid_size": 37.0, "ask": 1.5, "ask_size": 53.0, "iv": 0.5391, "open_interest": 322.0, "volume": 27.0, "delta": 0.0316, "gamma": 0.0005, "vega": 0.1763, "theta": -0.0261, "rho": 0.0457, "theo": 1.3739, "change": -0.24, "open": 1.44, "high": 1.44, "low": 1.36, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-09-28T15:38:41", "percent_change": -15.0, "prev_day_close": 1.59999996423721}, {"option": "TSLA270319P00780000", "bid": 419.2, "bid_size": 1.0, "ask": 426.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 422.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 412.8, "last_trade_time": "2026-03-27T11:56:00", "percent_change": 0.0, "prev_day_close": 407.425003051758}, {"option": "TSLA270319C00790000", "bid": 1.28, "bid_size": 46.0, "ask": 1.44, "ask_size": 62.0, "iv": 0.5427, "open_interest": 430.0, "volume": 37.0, "delta": 0.0302, "gamma": 0.0005, "vega": 0.1698, "theta": -0.0252, "rho": 0.0437, "theo": 1.3115, "change": -0.29, "open": 1.38, "high": 1.38, "low": 1.32, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-09-28T15:36:39", "percent_change": -18.0124, "prev_day_close": 1.61000001430511}, {"option": "TSLA270319P00790000", "bid": 428.65, "bid_size": 1.0, "ask": 435.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 432.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 391.56, "last_trade_time": "2026-03-17T15:43:16", "percent_change": 0.0, "prev_day_close": 417.399993896484}, {"option": "TSLA270319C00800000", "bid": 1.2, "bid_size": 104.0, "ask": 1.3, "ask_size": 54.0, "iv": 0.543, "open_interest": 904.0, "volume": 91.0, "delta": 0.0289, "gamma": 0.0005, "vega": 0.1637, "theta": -0.0244, "rho": 0.0418, "theo": 1.2533, "change": -0.145, "open": 1.31, "high": 1.32, "low": 1.31, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-09-28T14:50:37", "percent_change": -9.96563, "prev_day_close": 1.4549999833107}, {"option": "TSLA270319P00800000", "bid": 439.2, "bid_size": 1.0, "ask": 446.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 442.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 411.69, "last_trade_time": "2026-07-02T15:25:51", "percent_change": 0.0, "prev_day_close": 428.199996948242}, {"option": "TSLA270319C00810000", "bid": 1.15, "bid_size": 99.0, "ask": 1.25, "ask_size": 54.0, "iv": 0.5466, "open_interest": 205.0, "volume": 20.0, "delta": 0.0277, "gamma": 0.0005, "vega": 0.158, "theta": -0.0237, "rho": 0.04, "theo": 1.199, "change": -0.185, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-28T15:50:51", "percent_change": -13.3574, "prev_day_close": 1.3850000500679}, {"option": "TSLA270319P00810000", "bid": 449.2, "bid_size": 1.0, "ask": 455.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 452.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 411.9, "last_trade_time": "2026-03-06T14:46:12", "percent_change": 0.0, "prev_day_close": 437.899993896484}, {"option": "TSLA270319C00820000", "bid": 1.02, "bid_size": 95.0, "ask": 1.28, "ask_size": 86.0, "iv": 0.55, "open_interest": 646.0, "volume": 24.0, "delta": 0.0265, "gamma": 0.0004, "vega": 0.1525, "theta": -0.023, "rho": 0.0383, "theo": 1.1482, "change": -0.175, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-09-28T14:06:40", "percent_change": -12.5448, "prev_day_close": 1.39499998092651}, {"option": "TSLA270319P00820000", "bid": 459.2, "bid_size": 1.0, "ask": 466.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 462.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 414.15, "last_trade_time": "2026-03-04T14:31:06", "percent_change": 0.0, "prev_day_close": 448.024993896484}, {"option": "TSLA270319C00830000", "bid": 0.88, "bid_size": 122.0, "ask": 1.39, "ask_size": 135.0, "iv": 0.5558, "open_interest": 277.0, "volume": 27.0, "delta": 0.0254, "gamma": 0.0004, "vega": 0.1471, "theta": -0.0223, "rho": 0.0367, "theo": 1.0999, "change": -0.13, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-09-28T15:30:41", "percent_change": -10.4, "prev_day_close": 1.25}, {"option": "TSLA270319P00830000", "bid": 469.2, "bid_size": 1.0, "ask": 475.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 472.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 456.81, "last_trade_time": "2026-03-20T10:31:47", "percent_change": 0.0, "prev_day_close": 457.950012207031}, {"option": "TSLA270319C00840000", "bid": 0.95, "bid_size": 65.0, "ask": 1.16, "ask_size": 63.0, "iv": 0.5564, "open_interest": 510.0, "volume": 143.0, "delta": 0.0244, "gamma": 0.0004, "vega": 0.1422, "theta": -0.0217, "rho": 0.0352, "theo": 1.0564, "change": -0.09, "open": 1.15, "high": 1.17, "low": 1.06, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-09-28T15:36:37", "percent_change": -7.82609, "prev_day_close": 1.15000000596046}, {"option": "TSLA270319P00840000", "bid": 479.2, "bid_size": 1.0, "ask": 486.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 482.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 457.0, "last_trade_time": "2026-03-19T10:10:31", "percent_change": 0.0, "prev_day_close": 467.875}, {"option": "TSLA270319C00850000", "bid": 0.91, "bid_size": 77.0, "ask": 1.11, "ask_size": 63.0, "iv": 0.5595, "open_interest": 451.0, "volume": 83.0, "delta": 0.0235, "gamma": 0.0004, "vega": 0.1374, "theta": -0.0211, "rho": 0.0338, "theo": 1.0148, "change": -0.15, "open": 1.02, "high": 1.12, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-28T15:38:37", "percent_change": -13.0435, "prev_day_close": 1.15000003576279}, {"option": "TSLA270319P00850000", "bid": 489.2, "bid_size": 1.0, "ask": 496.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 492.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 469.03, "last_trade_time": "2026-04-01T15:55:35", "percent_change": 0.0, "prev_day_close": 478.5}, {"option": "TSLA270319C00860000", "bid": 0.85, "bid_size": 75.0, "ask": 1.02, "ask_size": 71.0, "iv": 0.5599, "open_interest": 260.0, "volume": 31.0, "delta": 0.0225, "gamma": 0.0004, "vega": 0.1328, "theta": -0.0205, "rho": 0.0324, "theo": 0.9749, "change": -0.115, "open": 1.08, "high": 1.08, "low": 0.98, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-09-28T15:28:23", "percent_change": -10.4072, "prev_day_close": 1.10499995946884}, {"option": "TSLA270319P00860000", "bid": 499.2, "bid_size": 1.0, "ask": 506.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 502.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 418.55, "last_trade_time": "2026-05-28T11:00:54", "percent_change": 0.0, "prev_day_close": 487.975006103516}, {"option": "TSLA270319C00870000", "bid": 0.84, "bid_size": 76.0, "ask": 1.07, "ask_size": 78.0, "iv": 0.5676, "open_interest": 361.0, "volume": 40.0, "delta": 0.0217, "gamma": 0.0004, "vega": 0.1286, "theta": -0.02, "rho": 0.0312, "theo": 0.939, "change": -0.205, "open": 0.94, "high": 0.94, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-28T15:46:39", "percent_change": -19.2488, "prev_day_close": 1.06499999761581}, {"option": "TSLA270319P00870000", "bid": 508.65, "bid_size": 1.0, "ask": 515.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 512.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 450.15, "last_trade_time": "2026-02-13T14:49:29", "percent_change": 0.0, "prev_day_close": 497.399993896484}, {"option": "TSLA270319C00880000", "bid": 0.87, "bid_size": 56.0, "ask": 1.01, "ask_size": 75.0, "iv": 0.5724, "open_interest": 777.0, "volume": 90.0, "delta": 0.0209, "gamma": 0.0004, "vega": 0.1246, "theta": -0.0194, "rho": 0.03, "theo": 0.9044, "change": -0.13, "open": 0.98, "high": 0.98, "low": 0.88, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-09-28T15:40:35", "percent_change": -12.7451, "prev_day_close": 1.01999998092651}, {"option": "TSLA270319P00880000", "bid": 518.65, "bid_size": 1.0, "ask": 526.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 522.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 437.18, "last_trade_time": "2026-05-14T13:25:57", "percent_change": 0.0, "prev_day_close": 508.099990844727}, {"option": "TSLA270319C00890000", "bid": 0.65, "bid_size": 29.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.5663, "open_interest": 238.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0003, "vega": 0.1208, "theta": -0.0189, "rho": 0.029, "theo": 0.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-09-24T10:46:50", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "TSLA270319P00890000", "bid": 528.65, "bid_size": 1.0, "ask": 535.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 532.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 446.9, "last_trade_time": "2026-05-14T13:25:57", "percent_change": 0.0, "prev_day_close": 517.425018310547}, {"option": "TSLA270319C00900000", "bid": 0.78, "bid_size": 20.0, "ask": 0.9, "ask_size": 63.0, "iv": 0.5758, "open_interest": 2848.0, "volume": 19.0, "delta": 0.0194, "gamma": 0.0003, "vega": 0.1172, "theta": -0.0184, "rho": 0.0279, "theo": 0.8409, "change": -0.055, "open": 0.96, "high": 0.96, "low": 0.82, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-28T15:08:21", "percent_change": -5.88235, "prev_day_close": 0.935000002384186}, {"option": "TSLA270319P00900000", "bid": 538.65, "bid_size": 5.0, "ask": 545.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 542.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 473.0, "last_trade_time": "2026-07-01T15:07:14", "percent_change": 0.0, "prev_day_close": 528.050018310547}, {"option": "TSLA270416C00050000", "bid": 304.95, "bid_size": 1.0, "ask": 314.9, "ask_size": 1.0, "iv": 1.1988, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0106, "theta": 0.0, "rho": 0.2663, "theo": 309.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 323.700012207031}, {"option": "TSLA270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.39, "ask_size": 5.0, "iv": 1.2739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0107, "theta": -0.0026, "rho": -0.0028, "theo": 0.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TSLA270416C00055000", "bid": 300.1, "bid_size": 2.0, "ask": 310.1, "ask_size": 2.0, "iv": 0.9212, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0124, "theta": 0.0, "rho": 0.2927, "theo": 304.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.875}, {"option": "TSLA270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 5.0, "iv": 1.1435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0124, "theta": -0.0029, "rho": -0.0033, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TSLA270416C00060000", "bid": 295.25, "bid_size": 2.0, "ask": 305.2, "ask_size": 1.0, "iv": 1.0996, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0143, "theta": 0.0, "rho": 0.319, "theo": 299.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 314.0}, {"option": "TSLA270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.9971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0143, "theta": -0.0032, "rho": -0.0039, "theo": 0.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TSLA270416C00065000", "bid": 290.45, "bid_size": 1.0, "ask": 300.3, "ask_size": 1.0, "iv": 0.9891, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0164, "theta": 0.0, "rho": 0.3453, "theo": 294.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.025009155273}, {"option": "TSLA270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 5.0, "iv": 0.9603, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0165, "theta": -0.0036, "rho": -0.0045, "theo": 0.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TSLA270416C00070000", "bid": 285.65, "bid_size": 1.0, "ask": 295.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0187, "theta": 0.0, "rho": 0.3715, "theo": 290.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 304.975006103516}, {"option": "TSLA270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 5.0, "iv": 0.9262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0188, "theta": -0.004, "rho": -0.0051, "theo": 0.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TSLA270416C00075000", "bid": 280.8, "bid_size": 1.0, "ask": 290.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0212, "theta": 0.0, "rho": 0.3977, "theo": 285.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.275009155273}, {"option": "TSLA270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 5.0, "iv": 0.902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0213, "theta": -0.0044, "rho": -0.0059, "theo": 0.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "TSLA270416C00080000", "bid": 276.05, "bid_size": 1.0, "ask": 284.75, "ask_size": 1.0, "iv": 0.777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0238, "theta": 0.0, "rho": 0.4238, "theo": 280.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 295.524993896484}, {"option": "TSLA270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 39.0, "iv": 0.88, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0239, "theta": -0.0048, "rho": -0.0066, "theo": 0.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "TSLA270416C00085000", "bid": 271.1, "bid_size": 1.0, "ask": 279.75, "ask_size": 1.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0266, "theta": 0.0, "rho": 0.4498, "theo": 275.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.5}, {"option": "TSLA270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 39.0, "iv": 0.858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0267, "theta": -0.0052, "rho": -0.0075, "theo": 0.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "TSLA270416C00090000", "bid": 266.45, "bid_size": 1.0, "ask": 275.2, "ask_size": 1.0, "iv": 0.7405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0297, "theta": 0.0, "rho": 0.4758, "theo": 270.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.824996948242}, {"option": "TSLA270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 53.0, "iv": 0.8365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0, "vega": 0.0299, "theta": -0.0057, "rho": -0.0084, "theo": 0.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TSLA270416C00095000", "bid": 261.45, "bid_size": 1.0, "ask": 271.25, "ask_size": 1.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0331, "theta": 0.0, "rho": 0.5016, "theo": 265.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.975006103516}, {"option": "TSLA270416P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 67.0, "iv": 0.8141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0333, "theta": -0.0061, "rho": -0.0095, "theo": 0.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TSLA270416C00100000", "bid": 256.6, "bid_size": 1.0, "ask": 265.0, "ask_size": 1.0, "iv": 0.665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0367, "theta": 0.0, "rho": 0.5274, "theo": 261.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.324996948242}, {"option": "TSLA270416P00100000", "bid": 0.18, "bid_size": 7.0, "ask": 0.61, "ask_size": 110.0, "iv": 0.772, "open_interest": 0.0, "volume": 30.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0369, "theta": -0.0066, "rho": -0.0106, "theo": 0.3424, "change": -0.45, "open": 0.36, "high": 0.36, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T13:11:25", "percent_change": -60.0, "prev_day_close": 0.75}, {"option": "TSLA270416C00105000", "bid": 251.95, "bid_size": 1.0, "ask": 261.15, "ask_size": 1.0, "iv": 0.6953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0405, "theta": 0.0, "rho": 0.553, "theo": 256.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.074996948242}, {"option": "TSLA270416P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 74.0, "iv": 0.7732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0407, "theta": -0.0072, "rho": -0.0118, "theo": 0.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "TSLA270416C00110000", "bid": 247.1, "bid_size": 1.0, "ask": 255.3, "ask_size": 1.0, "iv": 0.6767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0446, "theta": 0.0, "rho": 0.5786, "theo": 251.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.475006103516}, {"option": "TSLA270416P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 72.0, "iv": 0.7534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0448, "theta": -0.0077, "rho": -0.0131, "theo": 0.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TSLA270416C00115000", "bid": 242.35, "bid_size": 1.0, "ask": 250.5, "ask_size": 1.0, "iv": 0.6794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.049, "theta": 0.0, "rho": 0.604, "theo": 246.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.625}, {"option": "TSLA270416P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 69.0, "iv": 0.7341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0493, "theta": -0.0083, "rho": -0.0145, "theo": 0.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.769999980926514}, {"option": "TSLA270416C00120000", "bid": 237.55, "bid_size": 1.0, "ask": 247.3, "ask_size": 1.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0538, "theta": 0.0, "rho": 0.6293, "theo": 241.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.949996948242}, {"option": "TSLA270416P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.29, "ask_size": 77.0, "iv": 0.7151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0001, "vega": 0.0542, "theta": -0.0089, "rho": -0.0161, "theo": 0.4959, "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": 0.740000009536743}, {"option": "TSLA270416C00125000", "bid": 232.45, "bid_size": 1.0, "ask": 240.85, "ask_size": 1.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.059, "theta": 0.0, "rho": 0.6544, "theo": 236.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.974998474121}, {"option": "TSLA270416P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 70.0, "iv": 0.6966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0001, "vega": 0.0594, "theta": -0.0095, "rho": -0.0178, "theo": 0.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "TSLA270416C00130000", "bid": 227.9, "bid_size": 1.0, "ask": 237.65, "ask_size": 1.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0001, "vega": 0.0645, "theta": 0.0, "rho": 0.6794, "theo": 232.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.174995422363}, {"option": "TSLA270416P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 63.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0001, "vega": 0.0649, "theta": -0.0102, "rho": -0.0196, "theo": 0.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "TSLA270416C00135000", "bid": 223.0, "bid_size": 1.0, "ask": 231.45, "ask_size": 1.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0001, "vega": 0.0704, "theta": 0.0, "rho": 0.7042, "theo": 227.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.375}, {"option": "TSLA270416P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 63.0, "iv": 0.6609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0001, "vega": 0.0707, "theta": -0.0109, "rho": -0.0216, "theo": 0.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.90499997138977}, {"option": "TSLA270416C00140000", "bid": 218.0, "bid_size": 1.0, "ask": 226.65, "ask_size": 1.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0002, "vega": 0.0767, "theta": 0.0, "rho": 0.7288, "theo": 222.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.575004577637}, {"option": "TSLA270416P00140000", "bid": 0.14, "bid_size": 7.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.6456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0002, "vega": 0.077, "theta": -0.0116, "rho": -0.0238, "theo": 0.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.894999985583126}, {"option": "TSLA270416C00145000", "bid": 213.45, "bid_size": 1.0, "ask": 222.2, "ask_size": 1.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0002, "vega": 0.0835, "theta": 0.0, "rho": 0.7532, "theo": 217.6395, "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": 232.775001525879}, {"option": "TSLA270416P00145000", "bid": 0.19, "bid_size": 5.0, "ask": 1.52, "ask_size": 5.0, "iv": 0.6279, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0002, "vega": 0.0842, "theta": -0.0124, "rho": -0.0262, "theo": 0.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.954999987967312}, {"option": "TSLA270416C00150000", "bid": 208.6, "bid_size": 1.0, "ask": 216.85, "ask_size": 1.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0002, "vega": 0.091, "theta": 0.0, "rho": 0.7773, "theo": 212.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.25}, {"option": "TSLA270416P00150000", "bid": 0.05, "bid_size": 1.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0002, "vega": 0.0918, "theta": -0.0133, "rho": -0.0289, "theo": 0.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00999999511987}, {"option": "TSLA270416C00155000", "bid": 203.65, "bid_size": 1.0, "ask": 213.45, "ask_size": 1.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0002, "vega": 0.0992, "theta": 0.0, "rho": 0.8011, "theo": 208.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.224998474121}, {"option": "TSLA270416P00155000", "bid": 0.21, "bid_size": 5.0, "ask": 1.62, "ask_size": 5.0, "iv": 0.5927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0002, "vega": 0.0999, "theta": -0.0142, "rho": -0.0318, "theo": 0.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02999997604638}, {"option": "TSLA270416C00160000", "bid": 198.85, "bid_size": 2.0, "ask": 208.85, "ask_size": 2.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0003, "vega": 0.108, "theta": 0.0, "rho": 0.8246, "theo": 203.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.424995422363}, {"option": "TSLA270416P00160000", "bid": 0.43, "bid_size": 9.0, "ask": 1.66, "ask_size": 37.0, "iv": 0.5942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0003, "vega": 0.1087, "theta": -0.0151, "rho": -0.0351, "theo": 1.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.03499997127801}, {"option": "TSLA270416C00165000", "bid": 194.15, "bid_size": 1.0, "ask": 202.75, "ask_size": 1.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0003, "vega": 0.1175, "theta": 0.0, "rho": 0.8477, "theo": 198.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.674995422363}, {"option": "TSLA270416P00165000", "bid": 0.64, "bid_size": 14.0, "ask": 1.78, "ask_size": 52.0, "iv": 0.5877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0003, "vega": 0.1182, "theta": -0.0162, "rho": -0.0386, "theo": 1.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02999997604638}, {"option": "TSLA270416C00170000", "bid": 189.45, "bid_size": 5.0, "ask": 197.8, "ask_size": 5.0, "iv": 0.5511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0003, "vega": 0.128, "theta": 0.0, "rho": 0.8704, "theo": 193.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.924995422363}, {"option": "TSLA270416P00170000", "bid": 0.61, "bid_size": 53.0, "ask": 1.5, "ask_size": 63.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0003, "vega": 0.129, "theta": -0.0173, "rho": -0.0426, "theo": 1.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499998081476}, {"option": "TSLA270416C00175000", "bid": 185.05, "bid_size": 10.0, "ask": 193.05, "ask_size": 5.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0004, "vega": 0.1396, "theta": 0.0, "rho": 0.8925, "theo": 188.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.174995422363}, {"option": "TSLA270416P00175000", "bid": 0.89, "bid_size": 14.0, "ask": 1.61, "ask_size": 63.0, "iv": 0.5516, "open_interest": 0.0, "volume": 2.0, "delta": -0.0219, "gamma": 0.0004, "vega": 0.1407, "theta": -0.0186, "rho": -0.0471, "theo": 1.3359, "change": 0.085, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-09-28T14:42:05", "percent_change": 6.61479, "prev_day_close": 1.28499999642372}, {"option": "TSLA270416C00180000", "bid": 180.35, "bid_size": 6.0, "ask": 188.35, "ask_size": 6.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0004, "vega": 0.1522, "theta": 0.0, "rho": 0.914, "theo": 184.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.449996948242}, {"option": "TSLA270416P00180000", "bid": 1.3, "bid_size": 53.0, "ask": 1.94, "ask_size": 63.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0004, "vega": 0.1535, "theta": -0.02, "rho": -0.0523, "theo": 1.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "TSLA270416C00185000", "bid": 175.65, "bid_size": 6.0, "ask": 182.45, "ask_size": 6.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0004, "vega": 0.1659, "theta": -0.0007, "rho": 0.9349, "theo": 179.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.75}, {"option": "TSLA270416P00185000", "bid": 1.34, "bid_size": 63.0, "ask": 1.89, "ask_size": 119.0, "iv": 0.5321, "open_interest": 3.0, "volume": 2.0, "delta": -0.027, "gamma": 0.0004, "vega": 0.1669, "theta": -0.0215, "rho": -0.0578, "theo": 1.6363, "change": -0.02, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-09-28T14:16:39", "percent_change": -1.21212, "prev_day_close": 1.64999997615814}, {"option": "TSLA270416C00190000", "bid": 170.95, "bid_size": 6.0, "ask": 178.95, "ask_size": 6.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0005, "vega": 0.1808, "theta": -0.0029, "rho": 0.9552, "theo": 174.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.224998474121}, {"option": "TSLA270416P00190000", "bid": 1.42, "bid_size": 114.0, "ask": 2.05, "ask_size": 62.0, "iv": 0.521, "open_interest": 53.0, "volume": 2.0, "delta": -0.03, "gamma": 0.0005, "vega": 0.1823, "theta": -0.0231, "rho": -0.0639, "theo": 1.8162, "change": 0.06, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-28T10:04:19", "percent_change": 3.35196, "prev_day_close": 1.78999996185303}, {"option": "TSLA270416C00195000", "bid": 167.75, "bid_size": 5.0, "ask": 173.85, "ask_size": 5.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0005, "vega": 0.1972, "theta": -0.0052, "rho": 0.9746, "theo": 170.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.350006103516}, {"option": "TSLA270416P00195000", "bid": 1.68, "bid_size": 69.0, "ask": 2.52, "ask_size": 100.0, "iv": 0.5224, "open_interest": 0.0, "volume": 1.0, "delta": -0.0333, "gamma": 0.0005, "vega": 0.199, "theta": -0.0249, "rho": -0.071, "theo": 2.0203, "change": 0.065, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-28T10:28:43", "percent_change": 3.27456, "prev_day_close": 1.98499995470047}, {"option": "TSLA270416C00200000", "bid": 161.65, "bid_size": 6.0, "ask": 169.65, "ask_size": 6.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0006, "vega": 0.215, "theta": -0.0076, "rho": 0.993, "theo": 165.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.699996948242}, {"option": "TSLA270416P00200000", "bid": 2.06, "bid_size": 19.0, "ask": 2.37, "ask_size": 1.0, "iv": 0.5096, "open_interest": 1.0, "volume": 68.0, "delta": -0.037, "gamma": 0.0006, "vega": 0.2169, "theta": -0.0268, "rho": -0.079, "theo": 2.2533, "change": 0.16, "open": 2.0, "high": 2.37, "low": 2.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-09-28T14:15:19", "percent_change": 7.61905, "prev_day_close": 2.10000002384186}, {"option": "TSLA270416C00205000", "bid": 157.05, "bid_size": 6.0, "ask": 165.05, "ask_size": 6.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0006, "vega": 0.234, "theta": -0.0102, "rho": 1.0105, "theo": 160.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.050003051758}, {"option": "TSLA270416P00205000", "bid": 2.0, "bid_size": 6.0, "ask": 2.84, "ask_size": 63.0, "iv": 0.5012, "open_interest": 0.0, "volume": 3.0, "delta": -0.0411, "gamma": 0.0007, "vega": 0.2356, "theta": -0.0289, "rho": -0.0874, "theo": 2.5113, "change": 0.2, "open": 2.47, "high": 2.54, "low": 2.47, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-09-28T15:44:12", "percent_change": 8.54701, "prev_day_close": 2.3400000333786}, {"option": "TSLA270416C00210000", "bid": 152.45, "bid_size": 6.0, "ask": 160.45, "ask_size": 6.0, "iv": 0.5028, "open_interest": 1.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0007, "vega": 0.2543, "theta": -0.0129, "rho": 1.0272, "theo": 156.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.48, "last_trade_time": "2026-09-25T14:41:26", "percent_change": 0.0, "prev_day_close": 171.174995422363}, {"option": "TSLA270416P00210000", "bid": 2.19, "bid_size": 53.0, "ask": 3.05, "ask_size": 33.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0007, "vega": 0.2569, "theta": -0.0311, "rho": -0.0968, "theo": 2.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.71999995410442}, {"option": "TSLA270416C00215000", "bid": 147.95, "bid_size": 6.0, "ask": 155.9, "ask_size": 6.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0008, "vega": 0.2762, "theta": -0.0158, "rho": 1.0427, "theo": 151.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.825004577637}, {"option": "TSLA270416P00215000", "bid": 2.63, "bid_size": 42.0, "ask": 3.55, "ask_size": 52.0, "iv": 0.4921, "open_interest": 1.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0008, "vega": 0.2793, "theta": -0.0335, "rho": -0.1076, "theo": 3.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-09-25T14:11:00", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "TSLA270416C00220000", "bid": 143.4, "bid_size": 6.0, "ask": 151.4, "ask_size": 6.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0009, "vega": 0.2996, "theta": -0.0188, "rho": 1.0568, "theo": 147.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.275001525879}, {"option": "TSLA270416P00220000", "bid": 2.95, "bid_size": 6.0, "ask": 3.9, "ask_size": 33.0, "iv": 0.486, "open_interest": 0.0, "volume": 2.0, "delta": -0.0562, "gamma": 0.0009, "vega": 0.3026, "theta": -0.036, "rho": -0.1191, "theo": 3.5053, "change": 1.175, "open": 3.47, "high": 3.47, "low": 3.46, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-09-28T14:42:05", "percent_change": 51.4223, "prev_day_close": 2.28500005602837}, {"option": "TSLA270416C00225000", "bid": 139.75, "bid_size": 19.0, "ask": 146.65, "ask_size": 18.0, "iv": 0.495, "open_interest": 0.0, "volume": 4.0, "delta": 0.9407, "gamma": 0.0009, "vega": 0.324, "theta": -0.022, "rho": 1.07, "theo": 142.8455, "change": -11.025, "open": 146.7, "high": 146.7, "low": 146.7, "tick": "down", "last_trade_price": 146.7, "last_trade_time": "2026-09-28T10:22:10", "percent_change": -6.99001, "prev_day_close": 157.724998474121}, {"option": "TSLA270416P00225000", "bid": 3.15, "bid_size": 139.0, "ask": 4.55, "ask_size": 134.0, "iv": 0.4821, "open_interest": 1.0, "volume": 17.0, "delta": -0.0622, "gamma": 0.001, "vega": 0.3272, "theta": -0.0386, "rho": -0.1314, "theo": 3.9138, "change": 0.4, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-28T14:11:32", "percent_change": 11.4286, "prev_day_close": 3.5}, {"option": "TSLA270416C00230000", "bid": 134.55, "bid_size": 6.0, "ask": 142.45, "ask_size": 6.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.001, "vega": 0.3497, "theta": -0.0252, "rho": 1.082, "theo": 138.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.199996948242}, {"option": "TSLA270416P00230000", "bid": 3.75, "bid_size": 190.0, "ask": 4.55, "ask_size": 30.0, "iv": 0.4736, "open_interest": 15.0, "volume": 62.0, "delta": -0.0687, "gamma": 0.001, "vega": 0.3535, "theta": -0.0414, "rho": -0.1449, "theo": 4.3622, "change": 0.55, "open": 4.3, "high": 4.5, "low": 4.25, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-28T15:11:03", "percent_change": 13.9241, "prev_day_close": 3.94999992847443}, {"option": "TSLA270416C00235000", "bid": 130.15, "bid_size": 9.0, "ask": 138.1, "ask_size": 6.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0011, "vega": 0.377, "theta": -0.0286, "rho": 1.0924, "theo": 134.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.75}, {"option": "TSLA270416P00235000", "bid": 4.2, "bid_size": 20.0, "ask": 5.2, "ask_size": 39.0, "iv": 0.4712, "open_interest": 0.0, "volume": 50.0, "delta": -0.0758, "gamma": 0.0011, "vega": 0.3812, "theta": -0.0443, "rho": -0.1597, "theo": 4.8645, "change": 0.4, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-28T13:39:32", "percent_change": 9.09091, "prev_day_close": 4.39999997615814}, {"option": "TSLA270416C00240000", "bid": 125.85, "bid_size": 6.0, "ask": 133.75, "ask_size": 6.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0012, "vega": 0.4053, "theta": -0.0321, "rho": 1.1013, "theo": 129.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.399993896484}, {"option": "TSLA270416P00240000", "bid": 5.0, "bid_size": 64.0, "ask": 6.05, "ask_size": 25.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0012, "vega": 0.409, "theta": -0.0473, "rho": -0.1759, "theo": 5.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "TSLA270416C00245000", "bid": 121.55, "bid_size": 10.0, "ask": 129.5, "ask_size": 11.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0013, "vega": 0.4342, "theta": -0.0356, "rho": 1.1091, "theo": 125.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.925003051758}, {"option": "TSLA270416P00245000", "bid": 5.45, "bid_size": 6.0, "ask": 6.6, "ask_size": 44.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0013, "vega": 0.4387, "theta": -0.0504, "rho": -0.1923, "theo": 6.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TSLA270416C00250000", "bid": 118.6, "bid_size": 6.0, "ask": 125.3, "ask_size": 6.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0014, "vega": 0.4643, "theta": -0.0393, "rho": 1.1154, "theo": 121.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.625}, {"option": "TSLA270416P00250000", "bid": 6.2, "bid_size": 96.0, "ask": 7.15, "ask_size": 69.0, "iv": 0.4645, "open_interest": 1.0, "volume": 28.0, "delta": -0.1005, "gamma": 0.0014, "vega": 0.4697, "theta": -0.0536, "rho": -0.2109, "theo": 6.7, "change": 0.765, "open": 6.4, "high": 6.74, "low": 6.4, "tick": "up", "last_trade_price": 6.74, "last_trade_time": "2026-09-28T15:44:12", "percent_change": 12.8033, "prev_day_close": 5.97500014305115}, {"option": "TSLA270416C00255000", "bid": 113.2, "bid_size": 14.0, "ask": 121.15, "ask_size": 18.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0015, "vega": 0.4955, "theta": -0.043, "rho": 1.1199, "theo": 117.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.349998474121}, {"option": "TSLA270416P00255000", "bid": 6.85, "bid_size": 49.0, "ask": 8.05, "ask_size": 69.0, "iv": 0.4623, "open_interest": 38.0, "volume": 18.0, "delta": -0.11, "gamma": 0.0016, "vega": 0.5007, "theta": -0.0569, "rho": -0.2306, "theo": 7.4353, "change": 1.055, "open": 7.2, "high": 7.53, "low": 6.8, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-09-28T15:39:10", "percent_change": 16.2934, "prev_day_close": 6.47499990463257}, {"option": "TSLA270416C00260000", "bid": 110.7, "bid_size": 32.0, "ask": 116.05, "ask_size": 27.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0016, "vega": 0.527, "theta": -0.0468, "rho": 1.1228, "theo": 113.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.399997711182}, {"option": "TSLA270416P00260000", "bid": 7.55, "bid_size": 57.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.4532, "open_interest": 0.0, "volume": 142.0, "delta": -0.1201, "gamma": 0.0017, "vega": 0.5324, "theta": -0.0603, "rho": -0.2507, "theo": 8.2375, "change": 1.025, "open": 7.45, "high": 8.3, "low": 7.45, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-09-28T15:32:18", "percent_change": 14.0893, "prev_day_close": 7.27500009536743}, {"option": "TSLA270416C00265000", "bid": 106.7, "bid_size": 32.0, "ask": 112.05, "ask_size": 30.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0017, "vega": 0.5588, "theta": -0.0507, "rho": 1.1246, "theo": 109.0161, "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": 123.200000762939}, {"option": "TSLA270416P00265000", "bid": 8.75, "bid_size": 23.0, "ask": 9.55, "ask_size": 29.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0018, "vega": 0.5655, "theta": -0.0637, "rho": -0.2727, "theo": 9.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "TSLA270416C00270000", "bid": 103.55, "bid_size": 13.0, "ask": 108.1, "ask_size": 36.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.0018, "vega": 0.5912, "theta": -0.0545, "rho": 1.1245, "theo": 105.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.924999237061}, {"option": "TSLA270416P00270000", "bid": 9.7, "bid_size": 73.0, "ask": 10.25, "ask_size": 1.0, "iv": 0.4526, "open_interest": 0.0, "volume": 2.0, "delta": -0.1423, "gamma": 0.0019, "vega": 0.5982, "theta": -0.0672, "rho": -0.296, "theo": 10.0708, "change": 1.3, "open": 9.72, "high": 10.0, "low": 9.72, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-28T15:00:45", "percent_change": 14.9425, "prev_day_close": 8.69999980926514}, {"option": "TSLA270416C00275000", "bid": 98.95, "bid_size": 7.0, "ask": 103.05, "ask_size": 7.0, "iv": 0.4485, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.002, "vega": 0.624, "theta": -0.0584, "rho": 1.1225, "theo": 101.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.825000762939}, {"option": "TSLA270416P00275000", "bid": 10.7, "bid_size": 62.0, "ask": 11.6, "ask_size": 50.0, "iv": 0.4528, "open_interest": 0.0, "volume": 6.0, "delta": -0.1542, "gamma": 0.002, "vega": 0.6303, "theta": -0.0706, "rho": -0.3207, "theo": 11.1018, "change": 1.525, "open": 10.85, "high": 11.1, "low": 10.85, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-28T15:02:47", "percent_change": 15.9269, "prev_day_close": 9.57499980926514}, {"option": "TSLA270416C00280000", "bid": 96.0, "bid_size": 15.0, "ask": 100.55, "ask_size": 30.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0021, "vega": 0.6562, "theta": -0.0622, "rho": 1.1193, "theo": 97.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.899997711182}, {"option": "TSLA270416P00280000", "bid": 11.8, "bid_size": 118.0, "ask": 12.45, "ask_size": 2.0, "iv": 0.4487, "open_interest": 800.0, "volume": 174.0, "delta": -0.1668, "gamma": 0.0021, "vega": 0.6629, "theta": -0.074, "rho": -0.3446, "theo": 12.2148, "change": 1.495, "open": 11.6, "high": 12.02, "low": 11.55, "tick": "up", "last_trade_price": 12.02, "last_trade_time": "2026-09-28T14:30:47", "percent_change": 14.2043, "prev_day_close": 10.5250000953674}, {"option": "TSLA270416C00285000", "bid": 92.75, "bid_size": 6.0, "ask": 96.85, "ask_size": 6.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.0022, "vega": 0.6881, "theta": -0.066, "rho": 1.1147, "theo": 93.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "TSLA270416P00285000", "bid": 13.0, "bid_size": 17.0, "ask": 13.95, "ask_size": 38.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0022, "vega": 0.6963, "theta": -0.0775, "rho": -0.3703, "theo": 13.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "TSLA270416C00290000", "bid": 86.2, "bid_size": 5.0, "ask": 94.3, "ask_size": 5.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": 0.8126, "gamma": 0.0023, "vega": 0.7201, "theta": -0.0697, "rho": 1.1081, "theo": 90.1441, "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": 103.399997711182}, {"option": "TSLA270416P00290000", "bid": 14.3, "bid_size": 24.0, "ask": 15.05, "ask_size": 24.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.0024, "vega": 0.7276, "theta": -0.0808, "rho": -0.3988, "theo": 14.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6749997138977}, {"option": "TSLA270416C00295000", "bid": 84.35, "bid_size": 13.0, "ask": 89.7, "ask_size": 39.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.0024, "vega": 0.7512, "theta": -0.0734, "rho": 1.1, "theo": 86.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5750007629394}, {"option": "TSLA270416P00295000", "bid": 15.6, "bid_size": 15.0, "ask": 16.55, "ask_size": 24.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0025, "vega": 0.7586, "theta": -0.0841, "rho": -0.426, "theo": 16.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "TSLA270416C00300000", "bid": 80.95, "bid_size": 29.0, "ask": 86.3, "ask_size": 46.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.0025, "vega": 0.7811, "theta": -0.077, "rho": 1.091, "theo": 83.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0749969482422}, {"option": "TSLA270416P00300000", "bid": 16.5, "bid_size": 115.0, "ask": 18.2, "ask_size": 8.0, "iv": 0.4415, "open_interest": 1.0, "volume": 4.0, "delta": -0.2224, "gamma": 0.0026, "vega": 0.7899, "theta": -0.0874, "rho": -0.4547, "theo": 17.5396, "change": 1.695, "open": 15.95, "high": 16.77, "low": 15.95, "tick": "up", "last_trade_price": 16.77, "last_trade_time": "2026-09-28T12:26:44", "percent_change": 11.2438, "prev_day_close": 15.0750002861023}, {"option": "TSLA270416C00305000", "bid": 77.6, "bid_size": 112.0, "ask": 82.9, "ask_size": 120.0, "iv": 0.4476, "open_interest": 0.0, "volume": 5.0, "delta": 0.7699, "gamma": 0.0026, "vega": 0.8103, "theta": -0.0804, "rho": 1.0805, "theo": 79.8554, "change": -8.545, "open": 84.03, "high": 84.03, "low": 84.03, "tick": "down", "last_trade_price": 84.03, "last_trade_time": "2026-09-28T09:53:09", "percent_change": -9.23035, "prev_day_close": 92.5749969482422}, {"option": "TSLA270416P00305000", "bid": 18.65, "bid_size": 58.0, "ask": 19.6, "ask_size": 1.0, "iv": 0.4427, "open_interest": 859.0, "volume": 29.0, "delta": -0.2376, "gamma": 0.0027, "vega": 0.8181, "theta": -0.0905, "rho": -0.4839, "theo": 19.106, "change": 1.825, "open": 18.7, "high": 18.8, "low": 18.65, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-09-28T14:53:14", "percent_change": 10.7511, "prev_day_close": 16.9749994277954}, {"option": "TSLA270416C00310000", "bid": 74.35, "bid_size": 28.0, "ask": 80.8, "ask_size": 19.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": 0.7548, "gamma": 0.0027, "vega": 0.8386, "theta": -0.0837, "rho": 1.0682, "theo": 76.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1000022888184}, {"option": "TSLA270416P00310000", "bid": 20.45, "bid_size": 29.0, "ask": 21.25, "ask_size": 1.0, "iv": 0.4423, "open_interest": 156.0, "volume": 1.0, "delta": -0.2535, "gamma": 0.0028, "vega": 0.8465, "theta": -0.0935, "rho": -0.5154, "theo": 20.7918, "change": 1.32, "open": 19.47, "high": 19.47, "low": 19.47, "tick": "up", "last_trade_price": 19.47, "last_trade_time": "2026-09-28T09:46:35", "percent_change": 7.27273, "prev_day_close": 18.1499996185303}, {"option": "TSLA270416C00315000", "bid": 71.2, "bid_size": 9.0, "ask": 74.75, "ask_size": 13.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": 0.7394, "gamma": 0.0028, "vega": 0.8653, "theta": -0.0869, "rho": 1.0551, "theo": 73.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2249984741211}, {"option": "TSLA270416P00315000", "bid": 21.75, "bid_size": 65.0, "ask": 23.45, "ask_size": 76.0, "iv": 0.4416, "open_interest": 24.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.0029, "vega": 0.8727, "theta": -0.0963, "rho": -0.5438, "theo": 22.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-25T11:54:53", "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "TSLA270416C00320000", "bid": 68.1, "bid_size": 50.0, "ask": 73.5, "ask_size": 45.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.7237, "gamma": 0.0029, "vega": 0.8904, "theta": -0.0899, "rho": 1.0412, "theo": 70.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "TSLA270416P00320000", "bid": 23.6, "bid_size": 6.0, "ask": 25.05, "ask_size": 37.0, "iv": 0.4393, "open_interest": 53.0, "volume": 2.0, "delta": -0.2856, "gamma": 0.003, "vega": 0.898, "theta": -0.0991, "rho": -0.5733, "theo": 24.3716, "change": -0.5, "open": 20.85, "high": 20.85, "low": 20.85, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-09-28T10:16:30", "percent_change": -2.34192, "prev_day_close": 21.3500003814697}, {"option": "TSLA270416C00325000", "bid": 66.4, "bid_size": 44.0, "ask": 70.5, "ask_size": 179.0, "iv": 0.4502, "open_interest": 0.0, "volume": 1.0, "delta": 0.7077, "gamma": 0.003, "vega": 0.9141, "theta": -0.0927, "rho": 1.0259, "theo": 67.423, "change": -4.325, "open": 75.0, "high": 75.0, "low": 75.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-09-28T09:30:16", "percent_change": -5.45225, "prev_day_close": 79.3250007629394}, {"option": "TSLA270416P00325000", "bid": 25.95, "bid_size": 66.0, "ask": 26.85, "ask_size": 38.0, "iv": 0.4399, "open_interest": 0.0, "volume": 188.0, "delta": -0.3022, "gamma": 0.0031, "vega": 0.9212, "theta": -0.1016, "rho": -0.6046, "theo": 26.3214, "change": 2.61, "open": 25.0, "high": 25.75, "low": 25.0, "tick": "up", "last_trade_price": 25.71, "last_trade_time": "2026-09-28T14:19:46", "percent_change": 11.2987, "prev_day_close": 23.0999994277954}, {"option": "TSLA270416C00330000", "bid": 62.3, "bid_size": 37.0, "ask": 67.6, "ask_size": 51.0, "iv": 0.4426, "open_interest": 2.0, "volume": 0.0, "delta": 0.6915, "gamma": 0.003, "vega": 0.9364, "theta": -0.0953, "rho": 1.0092, "theo": 64.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.63, "last_trade_time": "2026-09-25T11:42:57", "percent_change": 0.0, "prev_day_close": 75.4749984741211}, {"option": "TSLA270416P00330000", "bid": 27.85, "bid_size": 50.0, "ask": 28.85, "ask_size": 27.0, "iv": 0.4376, "open_interest": 0.0, "volume": 90.0, "delta": -0.3193, "gamma": 0.0032, "vega": 0.9426, "theta": -0.104, "rho": -0.6376, "theo": 28.3868, "change": 2.65, "open": 25.75, "high": 27.75, "low": 25.75, "tick": "no_change", "last_trade_price": 27.75, "last_trade_time": "2026-09-28T13:27:39", "percent_change": 10.5578, "prev_day_close": 25.0999994277954}, {"option": "TSLA270416C00335000", "bid": 59.45, "bid_size": 48.0, "ask": 64.85, "ask_size": 51.0, "iv": 0.4416, "open_interest": 2.0, "volume": 0.0, "delta": 0.6751, "gamma": 0.0031, "vega": 0.9567, "theta": -0.0978, "rho": 0.9921, "theo": 61.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.34, "last_trade_time": "2026-09-25T11:02:10", "percent_change": 0.0, "prev_day_close": 73.375}, {"option": "TSLA270416P00335000", "bid": 29.45, "bid_size": 123.0, "ask": 31.4, "ask_size": 75.0, "iv": 0.4367, "open_interest": 1.0, "volume": 1.0, "delta": -0.3363, "gamma": 0.0032, "vega": 0.9623, "theta": -0.1062, "rho": -0.6642, "theo": 30.5191, "change": 2.975, "open": 29.9, "high": 29.9, "low": 29.9, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-09-28T13:28:49", "percent_change": 11.0492, "prev_day_close": 26.9250001907349}, {"option": "TSLA270416C00340000", "bid": 56.75, "bid_size": 55.0, "ask": 62.2, "ask_size": 45.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": 0.6586, "gamma": 0.0032, "vega": 0.9751, "theta": -0.1, "rho": 0.9745, "theo": 59.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0250015258789}, {"option": "TSLA270416P00340000", "bid": 32.25, "bid_size": 9.0, "ask": 33.35, "ask_size": 17.0, "iv": 0.4372, "open_interest": 1.0, "volume": 482.0, "delta": -0.354, "gamma": 0.0033, "vega": 0.98, "theta": -0.1082, "rho": -0.6931, "theo": 32.7936, "change": 3.49, "open": 31.2, "high": 32.29, "low": 31.2, "tick": "up", "last_trade_price": 32.29, "last_trade_time": "2026-09-28T14:41:00", "percent_change": 12.1181, "prev_day_close": 28.8000001907349}, {"option": "TSLA270416C00345000", "bid": 54.15, "bid_size": 6.0, "ask": 59.55, "ask_size": 12.0, "iv": 0.4403, "open_interest": 8.0, "volume": 0.0, "delta": 0.642, "gamma": 0.0032, "vega": 0.9918, "theta": -0.1021, "rho": 0.9558, "theo": 56.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.42, "last_trade_time": "2026-09-25T15:39:53", "percent_change": 0.0, "prev_day_close": 67.2750015258789}, {"option": "TSLA270416P00345000", "bid": 34.45, "bid_size": 73.0, "ask": 35.9, "ask_size": 70.0, "iv": 0.437, "open_interest": 21.0, "volume": 6.0, "delta": -0.3714, "gamma": 0.0034, "vega": 0.9959, "theta": -0.11, "rho": -0.726, "theo": 35.1369, "change": 2.65, "open": 33.9, "high": 33.95, "low": 33.7, "tick": "down", "last_trade_price": 33.7, "last_trade_time": "2026-09-28T12:21:34", "percent_change": 8.53462, "prev_day_close": 31.0499992370606}, {"option": "TSLA270416C00350000", "bid": 51.95, "bid_size": 140.0, "ask": 57.05, "ask_size": 112.0, "iv": 0.4416, "open_interest": 0.0, "volume": 2.0, "delta": 0.6251, "gamma": 0.0033, "vega": 1.0067, "theta": -0.1039, "rho": 0.9356, "theo": 53.957, "change": -8.7, "open": 56.5, "high": 56.5, "low": 56.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-09-28T10:43:00", "percent_change": -13.4467, "prev_day_close": 64.6999988555908}, {"option": "TSLA270416P00350000", "bid": 37.1, "bid_size": 37.0, "ask": 38.2, "ask_size": 82.0, "iv": 0.4362, "open_interest": 50.0, "volume": 5.0, "delta": -0.389, "gamma": 0.0035, "vega": 1.0094, "theta": -0.1116, "rho": -0.7579, "theo": 37.5769, "change": 4.25, "open": 33.56, "high": 37.5, "low": 33.56, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-09-28T15:56:00", "percent_change": 12.782, "prev_day_close": 33.25}, {"option": "TSLA270416C00355000", "bid": 50.05, "bid_size": 144.0, "ask": 54.65, "ask_size": 49.0, "iv": 0.4437, "open_interest": 0.0, "volume": 2.0, "delta": 0.6084, "gamma": 0.0033, "vega": 1.0196, "theta": -0.1055, "rho": 0.9158, "theo": 51.5524, "change": -9.84, "open": 51.9, "high": 52.06, "low": 51.9, "tick": "up", "last_trade_price": 52.06, "last_trade_time": "2026-09-28T15:48:16", "percent_change": -15.8966, "prev_day_close": 61.8999996185303}, {"option": "TSLA270416P00355000", "bid": 38.55, "bid_size": 68.0, "ask": 42.35, "ask_size": 35.0, "iv": 0.4392, "open_interest": 24.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.0035, "vega": 1.0205, "theta": -0.113, "rho": -0.7812, "theo": 40.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-09-25T12:26:51", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "TSLA270416C00360000", "bid": 48.75, "bid_size": 9.0, "ask": 50.25, "ask_size": 71.0, "iv": 0.4382, "open_interest": 16.0, "volume": 24.0, "delta": 0.5917, "gamma": 0.0034, "vega": 1.0305, "theta": -0.1069, "rho": 0.8959, "theo": 49.2396, "change": -10.125, "open": 53.95, "high": 53.95, "low": 49.5, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-09-28T15:59:05", "percent_change": -16.9811, "prev_day_close": 59.625}, {"option": "TSLA270416P00360000", "bid": 42.15, "bid_size": 38.0, "ask": 43.4, "ask_size": 33.0, "iv": 0.4361, "open_interest": 244.0, "volume": 1.0, "delta": -0.4241, "gamma": 0.0036, "vega": 1.0297, "theta": -0.1142, "rho": -0.8073, "theo": 42.732, "change": 3.98, "open": 41.58, "high": 41.58, "low": 41.58, "tick": "up", "last_trade_price": 41.58, "last_trade_time": "2026-09-28T11:40:14", "percent_change": 10.5851, "prev_day_close": 37.6000003814697}, {"option": "TSLA270416C00365000", "bid": 46.0, "bid_size": 56.0, "ask": 48.25, "ask_size": 57.0, "iv": 0.4363, "open_interest": 2.0, "volume": 13.0, "delta": 0.5752, "gamma": 0.0034, "vega": 1.0396, "theta": -0.1082, "rho": 0.8755, "theo": 47.0461, "change": -9.485, "open": 49.81, "high": 49.81, "low": 47.34, "tick": "down", "last_trade_price": 47.34, "last_trade_time": "2026-09-28T15:04:49", "percent_change": -16.6916, "prev_day_close": 56.8250007629394}, {"option": "TSLA270416P00365000", "bid": 44.85, "bid_size": 23.0, "ask": 46.05, "ask_size": 27.0, "iv": 0.4353, "open_interest": 60.0, "volume": 13.0, "delta": -0.4416, "gamma": 0.0036, "vega": 1.0376, "theta": -0.1152, "rho": -0.8371, "theo": 45.4482, "change": 3.6, "open": 43.8, "high": 44.1, "low": 43.8, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-09-28T12:04:07", "percent_change": 8.91089, "prev_day_close": 40.3999996185303}, {"option": "TSLA270416C00370000", "bid": 43.45, "bid_size": 80.0, "ask": 46.95, "ask_size": 92.0, "iv": 0.4385, "open_interest": 15.0, "volume": 63.0, "delta": 0.5586, "gamma": 0.0034, "vega": 1.0467, "theta": -0.1092, "rho": 0.8536, "theo": 44.8866, "change": -8.575, "open": 50.0, "high": 50.0, "low": 45.75, "tick": "down", "last_trade_price": 45.75, "last_trade_time": "2026-09-28T13:39:13", "percent_change": -15.7846, "prev_day_close": 54.3249988555908}, {"option": "TSLA270416P00370000", "bid": 47.6, "bid_size": 1.0, "ask": 48.95, "ask_size": 1.0, "iv": 0.4354, "open_interest": 73.0, "volume": 0.0, "delta": -0.4593, "gamma": 0.0036, "vega": 1.0429, "theta": -0.116, "rho": -0.8677, "theo": 48.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.53, "last_trade_time": "2026-09-25T12:18:44", "percent_change": 0.0, "prev_day_close": 42.9750003814697}, {"option": "TSLA270416C00375000", "bid": 42.35, "bid_size": 5.0, "ask": 43.45, "ask_size": 17.0, "iv": 0.436, "open_interest": 5.0, "volume": 4.0, "delta": 0.5422, "gamma": 0.0034, "vega": 1.052, "theta": -0.11, "rho": 0.8322, "theo": 42.8451, "change": -9.16, "open": 44.8, "high": 44.8, "low": 42.84, "tick": "down", "last_trade_price": 42.84, "last_trade_time": "2026-09-28T15:52:49", "percent_change": -17.6154, "prev_day_close": 52.0}, {"option": "TSLA270416P00375000", "bid": 49.2, "bid_size": 6.0, "ask": 52.6, "ask_size": 14.0, "iv": 0.4323, "open_interest": 13.0, "volume": 0.0, "delta": -0.477, "gamma": 0.0037, "vega": 1.045, "theta": -0.1166, "rho": -0.888, "theo": 51.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.18, "last_trade_time": "2026-09-25T12:02:54", "percent_change": 0.0, "prev_day_close": 45.6999988555908}, {"option": "TSLA270416C00380000", "bid": 40.65, "bid_size": 1.0, "ask": 41.45, "ask_size": 1.0, "iv": 0.4372, "open_interest": 1.0, "volume": 0.0, "delta": 0.5259, "gamma": 0.0034, "vega": 1.0556, "theta": -0.1106, "rho": 0.8112, "theo": 40.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.4, "last_trade_time": "2026-09-25T13:55:51", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "TSLA270416P00380000", "bid": 53.5, "bid_size": 6.0, "ask": 54.9, "ask_size": 6.0, "iv": 0.4352, "open_interest": 387.0, "volume": 1.0, "delta": -0.4943, "gamma": 0.0037, "vega": 1.0452, "theta": -0.1171, "rho": -0.9096, "theo": 54.2481, "change": 3.49, "open": 51.89, "high": 51.89, "low": 51.89, "tick": "up", "last_trade_price": 51.89, "last_trade_time": "2026-09-28T10:44:17", "percent_change": 7.21074, "prev_day_close": 48.3999996185303}, {"option": "TSLA270416C00385000", "bid": 37.6, "bid_size": 38.0, "ask": 39.65, "ask_size": 49.0, "iv": 0.4321, "open_interest": 21.0, "volume": 28.0, "delta": 0.5099, "gamma": 0.0034, "vega": 1.0574, "theta": -0.1111, "rho": 0.79, "theo": 39.0189, "change": -7.4, "open": 42.6, "high": 42.6, "low": 40.35, "tick": "down", "last_trade_price": 40.35, "last_trade_time": "2026-09-28T12:13:05", "percent_change": -15.4974, "prev_day_close": 47.75}, {"option": "TSLA270416P00385000", "bid": 55.35, "bid_size": 58.0, "ask": 58.65, "ask_size": 60.0, "iv": 0.4324, "open_interest": 23.0, "volume": 8.0, "delta": -0.5115, "gamma": 0.0037, "vega": 1.0447, "theta": -0.1174, "rho": -0.9351, "theo": 57.355, "change": 4.375, "open": 55.9, "high": 55.95, "low": 55.85, "tick": "up", "last_trade_price": 55.95, "last_trade_time": "2026-09-28T12:43:56", "percent_change": 8.48279, "prev_day_close": 51.5749988555908}, {"option": "TSLA270416C00390000", "bid": 36.1, "bid_size": 6.0, "ask": 38.5, "ask_size": 12.0, "iv": 0.4368, "open_interest": 38.0, "volume": 0.0, "delta": 0.4941, "gamma": 0.0034, "vega": 1.0574, "theta": -0.1113, "rho": 0.7682, "theo": 37.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.61, "last_trade_time": "2026-09-25T13:46:58", "percent_change": 0.0, "prev_day_close": 45.6500015258789}, {"option": "TSLA270416P00390000", "bid": 59.8, "bid_size": 5.0, "ask": 61.3, "ask_size": 13.0, "iv": 0.4364, "open_interest": 677.0, "volume": 0.0, "delta": -0.5283, "gamma": 0.0037, "vega": 1.0423, "theta": -0.1175, "rho": -0.9563, "theo": 60.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.4, "last_trade_time": "2026-09-25T13:16:24", "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "TSLA270416C00395000", "bid": 34.9, "bid_size": 1.0, "ask": 36.1, "ask_size": 13.0, "iv": 0.4372, "open_interest": 2.0, "volume": 0.0, "delta": 0.4786, "gamma": 0.0034, "vega": 1.0559, "theta": -0.1114, "rho": 0.7464, "theo": 35.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.97, "last_trade_time": "2026-09-25T12:07:02", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "TSLA270416P00395000", "bid": 62.95, "bid_size": 6.0, "ask": 64.5, "ask_size": 6.0, "iv": 0.4358, "open_interest": 183.0, "volume": 0.0, "delta": -0.545, "gamma": 0.0037, "vega": 1.0378, "theta": -0.1175, "rho": -0.9744, "theo": 63.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.7, "last_trade_time": "2026-09-25T12:49:07", "percent_change": 0.0, "prev_day_close": 57.375}, {"option": "TSLA270416C00400000", "bid": 33.25, "bid_size": 73.0, "ask": 34.4, "ask_size": 35.0, "iv": 0.436, "open_interest": 10.0, "volume": 8.0, "delta": 0.4635, "gamma": 0.0034, "vega": 1.0531, "theta": -0.1114, "rho": 0.7257, "theo": 33.9148, "change": -7.325, "open": 35.5, "high": 35.5, "low": 34.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-09-28T15:50:04", "percent_change": -17.7253, "prev_day_close": 41.3249988555908}, {"option": "TSLA270416P00400000", "bid": 65.25, "bid_size": 5.0, "ask": 69.2, "ask_size": 5.0, "iv": 0.4376, "open_interest": 16.0, "volume": 1.0, "delta": -0.5616, "gamma": 0.0037, "vega": 1.03, "theta": -0.1173, "rho": -0.99, "theo": 67.1499, "change": 5.315, "open": 65.34, "high": 65.34, "low": 65.34, "tick": "up", "last_trade_price": 65.34, "last_trade_time": "2026-09-28T10:44:17", "percent_change": 8.85464, "prev_day_close": 60.0250015258789}, {"option": "TSLA270416C00405000", "bid": 31.55, "bid_size": 19.0, "ask": 33.25, "ask_size": 79.0, "iv": 0.4379, "open_interest": 23.0, "volume": 5.0, "delta": 0.4484, "gamma": 0.0034, "vega": 1.0487, "theta": -0.1112, "rho": 0.7046, "theo": 32.3359, "change": -6.275, "open": 33.85, "high": 33.85, "low": 33.75, "tick": "no_change", "last_trade_price": 33.75, "last_trade_time": "2026-09-28T12:08:17", "percent_change": -15.6777, "prev_day_close": 40.0250015258789}, {"option": "TSLA270416P00405000", "bid": 69.55, "bid_size": 1.0, "ask": 71.45, "ask_size": 1.0, "iv": 0.4371, "open_interest": 0.0, "volume": 0.0, "delta": -0.578, "gamma": 0.0037, "vega": 1.021, "theta": -0.1169, "rho": -1.004, "theo": 70.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1750011444092}, {"option": "TSLA270416C00410000", "bid": 30.45, "bid_size": 5.0, "ask": 31.4, "ask_size": 21.0, "iv": 0.4383, "open_interest": 208.0, "volume": 14.0, "delta": 0.4339, "gamma": 0.0034, "vega": 1.0431, "theta": -0.1108, "rho": 0.6841, "theo": 30.871, "change": -7.835, "open": 33.15, "high": 33.25, "low": 30.74, "tick": "down", "last_trade_price": 30.74, "last_trade_time": "2026-09-28T15:03:18", "percent_change": -20.3111, "prev_day_close": 38.5750007629394}, {"option": "TSLA270416P00410000", "bid": 73.2, "bid_size": 1.0, "ask": 75.05, "ask_size": 1.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": -0.594, "gamma": 0.0037, "vega": 1.0133, "theta": -0.1164, "rho": -1.0203, "theo": 74.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "TSLA270416C00415000", "bid": 29.15, "bid_size": 23.0, "ask": 30.0, "ask_size": 22.0, "iv": 0.4397, "open_interest": 452.0, "volume": 153.0, "delta": 0.4194, "gamma": 0.0034, "vega": 1.0357, "theta": -0.1103, "rho": 0.6628, "theo": 29.434, "change": -6.25, "open": 31.28, "high": 31.36, "low": 30.7, "tick": "no_change", "last_trade_price": 30.7, "last_trade_time": "2026-09-28T12:09:17", "percent_change": -16.9147, "prev_day_close": 36.9499988555908}, {"option": "TSLA270416P00415000", "bid": 76.65, "bid_size": 1.0, "ask": 78.5, "ask_size": 1.0, "iv": 0.4369, "open_interest": 8.0, "volume": 0.0, "delta": -0.6096, "gamma": 0.0037, "vega": 1.0017, "theta": -0.1158, "rho": -1.0425, "theo": 77.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.36, "last_trade_time": "2026-09-25T10:58:04", "percent_change": 0.0, "prev_day_close": 69.7999992370606}, {"option": "TSLA270416C00420000", "bid": 27.7, "bid_size": 13.0, "ask": 28.65, "ask_size": 28.0, "iv": 0.4399, "open_interest": 261.0, "volume": 6.0, "delta": 0.4054, "gamma": 0.0033, "vega": 1.0274, "theta": -0.1097, "rho": 0.6423, "theo": 28.0843, "change": -6.555, "open": 29.45, "high": 29.45, "low": 28.42, "tick": "down", "last_trade_price": 28.42, "last_trade_time": "2026-09-28T15:39:14", "percent_change": -18.742, "prev_day_close": 34.9750003814697}, {"option": "TSLA270416P00420000", "bid": 79.5, "bid_size": 1.0, "ask": 83.4, "ask_size": 1.0, "iv": 0.44, "open_interest": 14.0, "volume": 7.0, "delta": -0.6248, "gamma": 0.0037, "vega": 0.9879, "theta": -0.1151, "rho": -1.044, "theo": 81.3524, "change": 7.05, "open": 79.95, "high": 79.95, "low": 79.95, "tick": "no_change", "last_trade_price": 79.95, "last_trade_time": "2026-09-28T11:06:01", "percent_change": 9.67078, "prev_day_close": 72.8999977111816}, {"option": "TSLA270416C00425000", "bid": 25.4, "bid_size": 300.0, "ask": 27.75, "ask_size": 115.0, "iv": 0.4374, "open_interest": 22.0, "volume": 1.0, "delta": 0.3918, "gamma": 0.0033, "vega": 1.0183, "theta": -0.1089, "rho": 0.6226, "theo": 26.7976, "change": -5.525, "open": 27.8, "high": 27.8, "low": 27.8, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-09-28T14:19:05", "percent_change": -16.5791, "prev_day_close": 33.3250007629394}, {"option": "TSLA270416P00425000", "bid": 81.85, "bid_size": 1.0, "ask": 87.75, "ask_size": 1.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": -0.6399, "gamma": 0.0036, "vega": 0.9726, "theta": -0.1142, "rho": -1.0504, "theo": 85.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0499992370606}, {"option": "TSLA270416C00430000", "bid": 25.05, "bid_size": 63.0, "ask": 26.65, "ask_size": 247.0, "iv": 0.4431, "open_interest": 12.0, "volume": 1.0, "delta": 0.3785, "gamma": 0.0032, "vega": 1.0083, "theta": -0.108, "rho": 0.6033, "theo": 25.5704, "change": -5.65, "open": 26.8, "high": 26.8, "low": 26.8, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-09-28T14:13:48", "percent_change": -17.4114, "prev_day_close": 32.4499988555908}, {"option": "TSLA270416P00430000", "bid": 86.3, "bid_size": 1.0, "ask": 93.1, "ask_size": 2.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.0036, "vega": 0.957, "theta": -0.1132, "rho": -1.0602, "theo": 88.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4249992370606}, {"option": "TSLA270416C00435000", "bid": 24.05, "bid_size": 9.0, "ask": 26.2, "ask_size": 132.0, "iv": 0.4483, "open_interest": 85.0, "volume": 45.0, "delta": 0.3655, "gamma": 0.0032, "vega": 0.9972, "theta": -0.1071, "rho": 0.5841, "theo": 24.4005, "change": -6.05, "open": 25.8, "high": 25.8, "low": 25.2, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-09-28T14:50:02", "percent_change": -19.36, "prev_day_close": 31.2500009536743}, {"option": "TSLA270416P00435000", "bid": 89.9, "bid_size": 1.0, "ask": 95.15, "ask_size": 1.0, "iv": 0.4387, "open_interest": 4.0, "volume": 0.0, "delta": -0.6689, "gamma": 0.0036, "vega": 0.942, "theta": -0.1121, "rho": -1.064, "theo": 92.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.35, "last_trade_time": "2026-09-25T12:15:51", "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "TSLA270416C00440000", "bid": 22.3, "bid_size": 73.0, "ask": 24.6, "ask_size": 106.0, "iv": 0.4434, "open_interest": 2.0, "volume": 55.0, "delta": 0.3529, "gamma": 0.0032, "vega": 0.985, "theta": -0.106, "rho": 0.565, "theo": 23.2862, "change": -5.5, "open": 23.9, "high": 24.25, "low": 23.9, "tick": "up", "last_trade_price": 24.05, "last_trade_time": "2026-09-28T14:50:47", "percent_change": -18.6125, "prev_day_close": 29.5499992370606}, {"option": "TSLA270416P00440000", "bid": 93.8, "bid_size": 1.0, "ask": 99.25, "ask_size": 1.0, "iv": 0.4403, "open_interest": 4.0, "volume": 0.0, "delta": -0.683, "gamma": 0.0036, "vega": 0.9236, "theta": -0.111, "rho": -1.0735, "theo": 96.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.4, "last_trade_time": "2026-09-25T12:15:52", "percent_change": 0.0, "prev_day_close": 88.2749977111816}, {"option": "TSLA270416C00445000", "bid": 21.75, "bid_size": 33.0, "ask": 22.85, "ask_size": 41.0, "iv": 0.4431, "open_interest": 0.0, "volume": 1.0, "delta": 0.3409, "gamma": 0.0031, "vega": 0.9724, "theta": -0.1049, "rho": 0.5467, "theo": 22.2408, "change": -5.425, "open": 22.95, "high": 22.95, "low": 22.95, "tick": "down", "last_trade_price": 22.95, "last_trade_time": "2026-09-28T14:47:40", "percent_change": -19.1189, "prev_day_close": 28.375}, {"option": "TSLA270416P00445000", "bid": 97.6, "bid_size": 1.0, "ask": 103.2, "ask_size": 1.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0035, "vega": 0.9061, "theta": -0.1098, "rho": -1.0732, "theo": 100.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.625}, {"option": "TSLA270416C00450000", "bid": 20.75, "bid_size": 20.0, "ask": 21.85, "ask_size": 54.0, "iv": 0.4442, "open_interest": 38.0, "volume": 9.0, "delta": 0.329, "gamma": 0.0031, "vega": 0.9592, "theta": -0.1037, "rho": 0.5289, "theo": 21.2294, "change": -6.095, "open": 25.0, "high": 25.0, "low": 21.18, "tick": "no_change", "last_trade_price": 21.18, "last_trade_time": "2026-09-28T15:36:17", "percent_change": -22.3465, "prev_day_close": 27.2750005722046}, {"option": "TSLA270416P00450000", "bid": 101.6, "bid_size": 14.0, "ask": 107.25, "ask_size": 14.0, "iv": 0.4405, "open_interest": 0.0, "volume": 21.0, "delta": -0.7101, "gamma": 0.0035, "vega": 0.8838, "theta": -0.1084, "rho": -1.0646, "theo": 104.6612, "change": 8.905, "open": 103.3, "high": 104.23, "low": 103.3, "tick": "no_change", "last_trade_price": 104.23, "last_trade_time": "2026-09-28T15:43:41", "percent_change": 9.34172, "prev_day_close": 95.3250007629394}, {"option": "TSLA270416C00455000", "bid": 19.75, "bid_size": 24.0, "ask": 20.8, "ask_size": 12.0, "iv": 0.4443, "open_interest": 243.0, "volume": 1.0, "delta": 0.3173, "gamma": 0.003, "vega": 0.9452, "theta": -0.1023, "rho": 0.5114, "theo": 20.2507, "change": -4.9, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-28T14:20:08", "percent_change": -18.9189, "prev_day_close": 25.9000005722046}, {"option": "TSLA270416P00455000", "bid": 106.05, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 0.4414, "open_interest": 1.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.0034, "vega": 0.8617, "theta": -0.107, "rho": -1.0702, "theo": 108.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.66, "last_trade_time": "2026-09-25T13:14:24", "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "TSLA270416C00460000", "bid": 18.9, "bid_size": 9.0, "ask": 19.95, "ask_size": 51.0, "iv": 0.4457, "open_interest": 170.0, "volume": 2.0, "delta": 0.3063, "gamma": 0.003, "vega": 0.9313, "theta": -0.101, "rho": 0.4948, "theo": 19.3467, "change": -4.1, "open": 20.14, "high": 20.14, "low": 20.05, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-09-28T14:20:08", "percent_change": -16.9772, "prev_day_close": 24.1499996185303}, {"option": "TSLA270416P00460000", "bid": 109.8, "bid_size": 1.0, "ask": 115.45, "ask_size": 1.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": -0.7359, "gamma": 0.0034, "vega": 0.8417, "theta": -0.1055, "rho": -1.0581, "theo": 112.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.775001525879}, {"option": "TSLA270416C00465000", "bid": 17.55, "bid_size": 140.0, "ask": 19.3, "ask_size": 230.0, "iv": 0.4453, "open_interest": 100.0, "volume": 1.0, "delta": 0.2954, "gamma": 0.0029, "vega": 0.916, "theta": -0.0996, "rho": 0.4778, "theo": 18.4584, "change": -4.175, "open": 19.15, "high": 19.15, "low": 19.15, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-09-28T14:20:07", "percent_change": -17.8992, "prev_day_close": 23.3249998092651}, {"option": "TSLA270416P00465000", "bid": 113.05, "bid_size": 4.0, "ask": 121.0, "ask_size": 5.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": -0.7483, "gamma": 0.0034, "vega": 0.8195, "theta": -0.1041, "rho": -1.0524, "theo": 117.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.674999237061}, {"option": "TSLA270416C00470000", "bid": 17.15, "bid_size": 5.0, "ask": 18.2, "ask_size": 46.0, "iv": 0.4472, "open_interest": 6.0, "volume": 96.0, "delta": 0.285, "gamma": 0.0029, "vega": 0.9008, "theta": -0.0981, "rho": 0.4616, "theo": 17.6393, "change": -4.45, "open": 21.0, "high": 21.0, "low": 18.3, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-09-28T14:19:06", "percent_change": -19.5604, "prev_day_close": 22.75}, {"option": "TSLA270416P00470000", "bid": 118.35, "bid_size": 1.0, "ask": 124.05, "ask_size": 5.0, "iv": 0.4439, "open_interest": 0.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.0033, "vega": 0.7987, "theta": -0.1025, "rho": -1.0546, "theo": 121.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.625}, {"option": "TSLA270416C00475000", "bid": 16.1, "bid_size": 146.0, "ask": 18.0, "ask_size": 181.0, "iv": 0.4498, "open_interest": 29.0, "volume": 1.0, "delta": 0.2748, "gamma": 0.0028, "vega": 0.8848, "theta": -0.0966, "rho": 0.4456, "theo": 16.8346, "change": -4.95, "open": 16.85, "high": 16.85, "low": 16.85, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-09-28T15:14:25", "percent_change": -22.7064, "prev_day_close": 21.8000001907349}, {"option": "TSLA270416P00475000", "bid": 122.7, "bid_size": 6.0, "ask": 128.15, "ask_size": 1.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0033, "vega": 0.7752, "theta": -0.1008, "rho": -1.0404, "theo": 125.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.974998474121}, {"option": "TSLA270416C00480000", "bid": 15.6, "bid_size": 6.0, "ask": 16.65, "ask_size": 70.0, "iv": 0.4486, "open_interest": 0.0, "volume": 5.0, "delta": 0.2651, "gamma": 0.0028, "vega": 0.8694, "theta": -0.095, "rho": 0.4308, "theo": 16.0927, "change": -4.65, "open": 17.4, "high": 17.4, "low": 16.1, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-09-28T15:13:32", "percent_change": -22.4096, "prev_day_close": 20.75}, {"option": "TSLA270416P00480000", "bid": 124.95, "bid_size": 1.0, "ask": 132.7, "ask_size": 1.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.0032, "vega": 0.7494, "theta": -0.099, "rho": -1.0215, "theo": 129.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.875}, {"option": "TSLA270416C00485000", "bid": 14.9, "bid_size": 75.0, "ask": 15.9, "ask_size": 39.0, "iv": 0.4495, "open_interest": 2.0, "volume": 4.0, "delta": 0.2555, "gamma": 0.0027, "vega": 0.8534, "theta": -0.0934, "rho": 0.4161, "theo": 15.3628, "change": -3.975, "open": 16.55, "high": 16.55, "low": 15.95, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-09-28T14:32:43", "percent_change": -19.9498, "prev_day_close": 19.9250001907349}, {"option": "TSLA270416P00485000", "bid": 131.65, "bid_size": 4.0, "ask": 138.35, "ask_size": 4.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0032, "vega": 0.7238, "theta": -0.0973, "rho": -1.0124, "theo": 134.2629, "change": 0.0, "open": 0.0, "high": 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": "TSLA270416C00490000", "bid": 14.2, "bid_size": 8.0, "ask": 15.25, "ask_size": 67.0, "iv": 0.4508, "open_interest": 5.0, "volume": 12.0, "delta": 0.2464, "gamma": 0.0026, "vega": 0.8374, "theta": -0.0918, "rho": 0.4018, "theo": 14.6793, "change": -3.575, "open": 15.85, "high": 16.19, "low": 15.2, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-09-28T14:45:11", "percent_change": -19.0413, "prev_day_close": 18.7750005722046}, {"option": "TSLA270416P00490000", "bid": 135.1, "bid_size": 27.0, "ask": 142.55, "ask_size": 15.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0032, "vega": 0.6998, "theta": -0.0959, "rho": -0.9829, "theo": 138.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.774997711182}, {"option": "TSLA270416C00495000", "bid": 13.4, "bid_size": 8.0, "ask": 14.9, "ask_size": 77.0, "iv": 0.4523, "open_interest": 23.0, "volume": 22.0, "delta": 0.2376, "gamma": 0.0026, "vega": 0.821, "theta": -0.0902, "rho": 0.3878, "theo": 14.0289, "change": -3.8, "open": 15.15, "high": 15.5, "low": 14.55, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-09-28T14:46:11", "percent_change": -20.7084, "prev_day_close": 18.3499994277954}, {"option": "TSLA270416P00495000", "bid": 140.0, "bid_size": 1.0, "ask": 145.0, "ask_size": 1.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": -0.816, "gamma": 0.0031, "vega": 0.6731, "theta": -0.0942, "rho": -0.9683, "theo": 143.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.675003051758}, {"option": "TSLA270416C00500000", "bid": 13.15, "bid_size": 22.0, "ask": 13.95, "ask_size": 34.0, "iv": 0.4535, "open_interest": 733.0, "volume": 231.0, "delta": 0.229, "gamma": 0.0025, "vega": 0.8044, "theta": -0.0886, "rho": 0.3742, "theo": 13.4105, "change": -3.075, "open": 14.5, "high": 14.8, "low": 13.95, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-09-28T14:28:37", "percent_change": -18.0617, "prev_day_close": 17.0249996185303}, {"option": "TSLA270416P00500000", "bid": 145.4, "bid_size": 5.0, "ask": 150.15, "ask_size": 5.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": -0.8262, "gamma": 0.0031, "vega": 0.6492, "theta": -0.0924, "rho": -0.9627, "theo": 147.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.600006103516}, {"option": "TSLA270416C00505000", "bid": 12.3, "bid_size": 13.0, "ask": 13.7, "ask_size": 130.0, "iv": 0.4549, "open_interest": 46.0, "volume": 118.0, "delta": 0.2208, "gamma": 0.0025, "vega": 0.7879, "theta": -0.087, "rho": 0.3611, "theo": 12.8227, "change": -2.925, "open": 15.36, "high": 15.36, "low": 13.35, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-09-28T14:19:07", "percent_change": -17.9723, "prev_day_close": 16.2749996185303}, {"option": "TSLA270416P00505000", "bid": 149.0, "bid_size": 3.0, "ask": 154.65, "ask_size": 3.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": -0.836, "gamma": 0.003, "vega": 0.6272, "theta": -0.0906, "rho": -0.9382, "theo": 152.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.025001525879}, {"option": "TSLA270416C00510000", "bid": 11.8, "bid_size": 128.0, "ask": 12.95, "ask_size": 72.0, "iv": 0.4551, "open_interest": 126.0, "volume": 196.0, "delta": 0.2129, "gamma": 0.0024, "vega": 0.7716, "theta": -0.0853, "rho": 0.3487, "theo": 12.2635, "change": -3.7, "open": 13.4, "high": 13.5, "low": 12.25, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-09-28T15:14:21", "percent_change": -23.1975, "prev_day_close": 15.9499998092651}, {"option": "TSLA270416P00510000", "bid": 154.5, "bid_size": 1.0, "ask": 159.2, "ask_size": 1.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.003, "vega": 0.5998, "theta": -0.0891, "rho": -0.9098, "theo": 156.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.025001525879}, {"option": "TSLA270416C00515000", "bid": 11.35, "bid_size": 34.0, "ask": 12.25, "ask_size": 72.0, "iv": 0.4553, "open_interest": 6.0, "volume": 1.0, "delta": 0.2054, "gamma": 0.0024, "vega": 0.756, "theta": -0.0837, "rho": 0.337, "theo": 11.7406, "change": -3.75, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-28T15:12:31", "percent_change": -24.2718, "prev_day_close": 15.4500002861023}, {"option": "TSLA270416P00515000", "bid": 158.1, "bid_size": 1.0, "ask": 163.8, "ask_size": 5.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0029, "vega": 0.5711, "theta": -0.0872, "rho": -0.8875, "theo": 161.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.425003051758}, {"option": "TSLA270416C00520000", "bid": 10.8, "bid_size": 87.0, "ask": 11.75, "ask_size": 72.0, "iv": 0.4561, "open_interest": 59.0, "volume": 3.0, "delta": 0.1981, "gamma": 0.0023, "vega": 0.7401, "theta": -0.082, "rho": 0.3255, "theo": 11.234, "change": -3.575, "open": 12.25, "high": 12.25, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-09-28T15:08:23", "percent_change": -24.1963, "prev_day_close": 14.7750000953674}, {"option": "TSLA270416P00520000", "bid": 162.65, "bid_size": 1.0, "ask": 168.4, "ask_size": 2.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.0029, "vega": 0.5454, "theta": -0.0854, "rho": -0.8528, "theo": 165.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.950004577637}, {"option": "TSLA270416C00525000", "bid": 10.4, "bid_size": 22.0, "ask": 11.25, "ask_size": 81.0, "iv": 0.4575, "open_interest": 208.0, "volume": 3.0, "delta": 0.191, "gamma": 0.0022, "vega": 0.7241, "theta": -0.0804, "rho": 0.3142, "theo": 10.7523, "change": -2.875, "open": 11.75, "high": 11.75, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-09-28T15:01:25", "percent_change": -20.8711, "prev_day_close": 13.7749996185303}, {"option": "TSLA270416P00525000", "bid": 167.55, "bid_size": 5.0, "ask": 172.85, "ask_size": 3.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0028, "vega": 0.5155, "theta": -0.0835, "rho": -0.8246, "theo": 170.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "TSLA270416C00530000", "bid": 9.9, "bid_size": 102.0, "ask": 10.95, "ask_size": 214.0, "iv": 0.4595, "open_interest": 67.0, "volume": 3.0, "delta": 0.1842, "gamma": 0.0022, "vega": 0.7077, "theta": -0.0788, "rho": 0.303, "theo": 10.2866, "change": -3.075, "open": 11.3, "high": 11.3, "low": 10.35, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-09-28T15:17:38", "percent_change": -22.905, "prev_day_close": 13.4250001907349}, {"option": "TSLA270416P00530000", "bid": 171.65, "bid_size": 5.0, "ask": 178.15, "ask_size": 5.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.0028, "vega": 0.4884, "theta": -0.0815, "rho": -0.7907, "theo": 175.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.900001525879}, {"option": "TSLA270416C00535000", "bid": 9.45, "bid_size": 85.0, "ask": 10.35, "ask_size": 48.0, "iv": 0.4591, "open_interest": 85.0, "volume": 1.0, "delta": 0.1777, "gamma": 0.0021, "vega": 0.6921, "theta": -0.0772, "rho": 0.2925, "theo": 9.8597, "change": -2.975, "open": 9.85, "high": 9.85, "low": 9.85, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-09-28T15:08:23", "percent_change": -23.1969, "prev_day_close": 12.8249998092651}, {"option": "TSLA270416P00535000", "bid": 176.9, "bid_size": 9.0, "ask": 182.2, "ask_size": 1.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0028, "vega": 0.4652, "theta": -0.0797, "rho": -0.7814, "theo": 179.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.574996948242}, {"option": "TSLA270416C00540000", "bid": 9.1, "bid_size": 3.0, "ask": 10.2, "ask_size": 39.0, "iv": 0.4627, "open_interest": 8.0, "volume": 3.0, "delta": 0.1714, "gamma": 0.0021, "vega": 0.6761, "theta": -0.0756, "rho": 0.2822, "theo": 9.4392, "change": -3.025, "open": 9.45, "high": 9.5, "low": 9.45, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-28T15:13:15", "percent_change": -24.1517, "prev_day_close": 12.5250000953674}, {"option": "TSLA270416P00540000", "bid": 180.35, "bid_size": 5.0, "ask": 188.4, "ask_size": 4.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0027, "vega": 0.4456, "theta": -0.0778, "rho": -0.7373, "theo": 184.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.75}, {"option": "TSLA270416C00545000", "bid": 8.7, "bid_size": 19.0, "ask": 9.55, "ask_size": 52.0, "iv": 0.4618, "open_interest": 0.0, "volume": 1.0, "delta": 0.1653, "gamma": 0.002, "vega": 0.6608, "theta": -0.074, "rho": 0.2725, "theo": 9.0468, "change": -2.25, "open": 9.45, "high": 9.45, "low": 9.45, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-09-28T14:56:15", "percent_change": -19.2308, "prev_day_close": 11.6999998092651}, {"option": "TSLA270416P00545000", "bid": 185.1, "bid_size": 2.0, "ask": 193.5, "ask_size": 5.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0027, "vega": 0.4171, "theta": -0.0756, "rho": -0.7093, "theo": 189.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.299995422363}, {"option": "TSLA270416C00550000", "bid": 8.35, "bid_size": 45.0, "ask": 9.5, "ask_size": 29.0, "iv": 0.4656, "open_interest": 33.0, "volume": 1.0, "delta": 0.1595, "gamma": 0.002, "vega": 0.646, "theta": -0.0724, "rho": 0.2633, "theo": 8.6736, "change": -2.25, "open": 8.95, "high": 8.95, "low": 8.95, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-09-28T15:00:37", "percent_change": -20.0893, "prev_day_close": 11.2000002861023}, {"option": "TSLA270416P00550000", "bid": 189.85, "bid_size": 1.0, "ask": 198.1, "ask_size": 1.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0026, "vega": 0.3932, "theta": -0.0732, "rho": -0.664, "theo": 194.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.650001525879}, {"option": "TSLA270416C00555000", "bid": 7.95, "bid_size": 186.0, "ask": 8.8, "ask_size": 113.0, "iv": 0.4637, "open_interest": 0.0, "volume": 1.0, "delta": 0.154, "gamma": 0.0019, "vega": 0.6314, "theta": -0.0709, "rho": 0.2545, "theo": 8.3187, "change": -2.1, "open": 8.65, "high": 8.65, "low": 8.65, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-09-28T14:42:26", "percent_change": -19.5349, "prev_day_close": 10.75}, {"option": "TSLA270416P00555000", "bid": 194.65, "bid_size": 10.0, "ask": 202.7, "ask_size": 6.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0026, "vega": 0.3666, "theta": -0.0715, "rho": -0.6297, "theo": 198.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.924995422363}, {"option": "TSLA270416C00560000", "bid": 7.6, "bid_size": 141.0, "ask": 8.45, "ask_size": 107.0, "iv": 0.4646, "open_interest": 0.0, "volume": 1.0, "delta": 0.1486, "gamma": 0.0019, "vega": 0.617, "theta": -0.0694, "rho": 0.2458, "theo": 7.9813, "change": -2.125, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-28T15:01:01", "percent_change": -20.5811, "prev_day_close": 10.3249998092651}, {"option": "TSLA270416P00560000", "bid": 199.45, "bid_size": 2.0, "ask": 207.7, "ask_size": 1.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0025, "vega": 0.3284, "theta": -0.0715, "rho": -0.5286, "theo": 203.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.924995422363}, {"option": "TSLA270416C00565000", "bid": 7.3, "bid_size": 107.0, "ask": 8.1, "ask_size": 71.0, "iv": 0.4655, "open_interest": 3.0, "volume": 1.0, "delta": 0.1436, "gamma": 0.0018, "vega": 0.603, "theta": -0.068, "rho": 0.2376, "theo": 7.6666, "change": -1.925, "open": 7.95, "high": 7.95, "low": 7.95, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-09-28T14:40:35", "percent_change": -19.4937, "prev_day_close": 9.875}, {"option": "TSLA270416P00565000", "bid": 204.3, "bid_size": 1.0, "ask": 212.5, "ask_size": 1.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0025, "vega": 0.2889, "theta": -0.0724, "rho": -0.513, "theo": 208.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.325004577637}, {"option": "TSLA270416C00570000", "bid": 7.0, "bid_size": 38.0, "ask": 7.7, "ask_size": 48.0, "iv": 0.466, "open_interest": 1.0, "volume": 2.0, "delta": 0.1386, "gamma": 0.0018, "vega": 0.5885, "theta": -0.0665, "rho": 0.2293, "theo": 7.3561, "change": -1.625, "open": 8.03, "high": 8.03, "low": 7.85, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-09-28T14:15:11", "percent_change": -17.1504, "prev_day_close": 9.47499990463257}, {"option": "TSLA270416P00570000", "bid": 208.65, "bid_size": 6.0, "ask": 217.55, "ask_size": 6.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0024, "vega": 0.27, "theta": -0.072, "rho": -0.4864, "theo": 213.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.650001525879}, {"option": "TSLA270416C00575000", "bid": 6.7, "bid_size": 59.0, "ask": 7.5, "ask_size": 42.0, "iv": 0.4677, "open_interest": 0.0, "volume": 4.0, "delta": 0.1339, "gamma": 0.0017, "vega": 0.5749, "theta": -0.0651, "rho": 0.2216, "theo": 7.0722, "change": -1.525, "open": 7.15, "high": 7.6, "low": 7.15, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-09-28T14:19:12", "percent_change": -16.9916, "prev_day_close": 8.97499990463257}, {"option": "TSLA270416P00575000", "bid": 214.0, "bid_size": 1.0, "ask": 222.45, "ask_size": 6.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0024, "vega": 0.2531, "theta": -0.071, "rho": -0.48, "theo": 218.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.275001525879}, {"option": "TSLA270416C00580000", "bid": 6.35, "bid_size": 5.0, "ask": 7.25, "ask_size": 6.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0017, "vega": 0.5611, "theta": -0.0637, "rho": 0.2141, "theo": 6.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "TSLA270416P00580000", "bid": 218.9, "bid_size": 4.0, "ask": 227.1, "ask_size": 4.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0024, "vega": 0.2415, "theta": -0.0697, "rho": -0.4357, "theo": 223.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.074996948242}, {"option": "TSLA270416C00585000", "bid": 6.2, "bid_size": 6.0, "ask": 6.95, "ask_size": 10.0, "iv": 0.4704, "open_interest": 0.0, "volume": 2.0, "delta": 0.1251, "gamma": 0.0016, "vega": 0.5483, "theta": -0.0624, "rho": 0.2072, "theo": 6.5353, "change": -1.375, "open": 7.05, "high": 7.05, "low": 7.05, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-09-28T13:12:07", "percent_change": -16.3205, "prev_day_close": 8.42499995231628}, {"option": "TSLA270416P00585000", "bid": 223.75, "bid_size": 2.0, "ask": 232.25, "ask_size": 4.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0024, "vega": 0.2212, "theta": -0.0669, "rho": -0.4201, "theo": 227.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.449996948242}, {"option": "TSLA270416C00590000", "bid": 5.8, "bid_size": 15.0, "ask": 6.7, "ask_size": 24.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.1209, "gamma": 0.0016, "vega": 0.5356, "theta": -0.061, "rho": 0.2005, "theo": 6.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "TSLA270416P00590000", "bid": 228.65, "bid_size": 2.0, "ask": 237.05, "ask_size": 4.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0023, "vega": 0.1982, "theta": -0.0655, "rho": -0.3098, "theo": 232.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.849998474121}, {"option": "TSLA270416C00595000", "bid": 5.7, "bid_size": 1.0, "ask": 6.45, "ask_size": 2.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.0016, "vega": 0.5234, "theta": -0.0597, "rho": 0.194, "theo": 6.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TSLA270416P00595000", "bid": 233.6, "bid_size": 5.0, "ask": 242.0, "ask_size": 6.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0022, "vega": 0.1629, "theta": -0.068, "rho": -0.2769, "theo": 237.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.900001525879}, {"option": "TSLA270416C00600000", "bid": 5.5, "bid_size": 17.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.4739, "open_interest": 27.0, "volume": 884.0, "delta": 0.113, "gamma": 0.0015, "vega": 0.5111, "theta": -0.0584, "rho": 0.1877, "theo": 5.8195, "change": -1.125, "open": 7.05, "high": 7.05, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-09-28T11:30:30", "percent_change": -15.0502, "prev_day_close": 7.47499990463257}, {"option": "TSLA270416P00600000", "bid": 238.55, "bid_size": 1.0, "ask": 246.9, "ask_size": 4.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.002, "vega": 0.133, "theta": -0.0673, "rho": -0.2013, "theo": 242.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.700004577637}, {"option": "TSLA270416C00605000", "bid": 5.25, "bid_size": 80.0, "ask": 7.05, "ask_size": 91.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0015, "vega": 0.4992, "theta": -0.0572, "rho": 0.1816, "theo": 5.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "TSLA270416P00605000", "bid": 243.55, "bid_size": 1.0, "ask": 251.9, "ask_size": 1.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0019, "vega": 0.1076, "theta": -0.0557, "rho": -0.1822, "theo": 247.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.450004577637}, {"option": "TSLA270416C00610000", "bid": 5.05, "bid_size": 5.0, "ask": 5.95, "ask_size": 13.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0014, "vega": 0.4876, "theta": -0.056, "rho": 0.1757, "theo": 5.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "TSLA270416P00610000", "bid": 248.3, "bid_size": 1.0, "ask": 256.85, "ask_size": 1.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0017, "vega": 0.0742, "theta": -0.0475, "rho": 0.0, "theo": 252.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.949996948242}, {"option": "TSLA270416C00615000", "bid": 4.85, "bid_size": 1.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0014, "vega": 0.4761, "theta": -0.0548, "rho": 0.17, "theo": 5.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TSLA270416P00615000", "bid": 253.0, "bid_size": 1.0, "ask": 261.85, "ask_size": 1.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0014, "vega": 0.0323, "theta": -0.0475, "rho": 0.0, "theo": 257.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.575004577637}, {"option": "TSLA270416C00620000", "bid": 4.7, "bid_size": 6.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0014, "vega": 0.465, "theta": -0.0537, "rho": 0.1646, "theo": 5.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "TSLA270416P00620000", "bid": 258.25, "bid_size": 1.0, "ask": 266.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0012, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 262.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.175003051758}, {"option": "TSLA270416C00625000", "bid": 4.35, "bid_size": 46.0, "ask": 5.8, "ask_size": 30.0, "iv": 0.487, "open_interest": 4.0, "volume": 2.0, "delta": 0.0961, "gamma": 0.0013, "vega": 0.4542, "theta": -0.0526, "rho": 0.1595, "theo": 4.847, "change": -1.025, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-09-28T13:48:56", "percent_change": -16.5992, "prev_day_close": 6.17499995231628}, {"option": "TSLA270416P00625000", "bid": 263.0, "bid_size": 1.0, "ask": 271.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.001, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 267.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.225006103516}, {"option": "TSLA270416C00630000", "bid": 4.35, "bid_size": 5.0, "ask": 6.25, "ask_size": 29.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.0931, "gamma": 0.0013, "vega": 0.4438, "theta": -0.0515, "rho": 0.1546, "theo": 4.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TSLA270416P00630000", "bid": 268.25, "bid_size": 1.0, "ask": 276.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0007, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 272.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.499992370605}, {"option": "TSLA270416C00635000", "bid": 4.15, "bid_size": 39.0, "ask": 5.7, "ask_size": 27.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0013, "vega": 0.4338, "theta": -0.0504, "rho": 0.15, "theo": 4.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "TSLA270416P00635000", "bid": 271.9, "bid_size": 1.0, "ask": 281.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0006, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 277.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.574996948242}, {"option": "TSLA270416C00640000", "bid": 3.6, "bid_size": 3.0, "ask": 5.25, "ask_size": 14.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.0012, "vega": 0.4242, "theta": -0.0494, "rho": 0.1455, "theo": 4.3679, "change": 0.0, "open": 0.0, "high": 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": "TSLA270416P00640000", "bid": 277.95, "bid_size": 1.0, "ask": 286.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0004, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 282.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.324996948242}, {"option": "TSLA270416C00645000", "bid": 3.85, "bid_size": 3.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0012, "vega": 0.4148, "theta": -0.0484, "rho": 0.1412, "theo": 4.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "TSLA270416P00645000", "bid": 281.9, "bid_size": 2.0, "ask": 291.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0003, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 287.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.024993896484}, {"option": "TSLA270416C00650000", "bid": 3.45, "bid_size": 41.0, "ask": 4.65, "ask_size": 34.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0012, "vega": 0.4056, "theta": -0.0474, "rho": 0.137, "theo": 4.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "TSLA270416P00650000", "bid": 286.9, "bid_size": 2.0, "ask": 296.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0002, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 292.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.300003051758}, {"option": "TSLA270416C00655000", "bid": 3.6, "bid_size": 2.0, "ask": 4.4, "ask_size": 3.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0011, "vega": 0.3966, "theta": -0.0465, "rho": 0.133, "theo": 3.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TSLA270416P00655000", "bid": 292.8, "bid_size": 3.0, "ask": 301.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 297.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.350006103516}, {"option": "TSLA270416C00660000", "bid": 3.5, "bid_size": 3.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.0011, "vega": 0.3883, "theta": -0.0456, "rho": 0.1293, "theo": 3.8322, "change": 0.0, "open": 0.0, "high": 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": "TSLA270416P00660000", "bid": 297.9, "bid_size": 1.0, "ask": 306.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 302.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.350006103516}, {"option": "TSLA270416C00665000", "bid": 3.4, "bid_size": 7.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0011, "vega": 0.3797, "theta": -0.0447, "rho": 0.1255, "theo": 3.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "TSLA270416P00665000", "bid": 303.25, "bid_size": 1.0, "ask": 311.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 307.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.899993896484}, {"option": "TSLA270416C00670000", "bid": 3.25, "bid_size": 5.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0011, "vega": 0.3713, "theta": -0.0439, "rho": 0.1219, "theo": 3.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TSLA270416P00670000", "bid": 306.9, "bid_size": 2.0, "ask": 316.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 312.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.350006103516}, {"option": "TSLA270416C00675000", "bid": 3.15, "bid_size": 1.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.5029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.001, "vega": 0.3632, "theta": -0.043, "rho": 0.1184, "theo": 3.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "TSLA270416P00675000", "bid": 311.9, "bid_size": 1.0, "ask": 321.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 317.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.350006103516}, {"option": "TSLA270416C00680000", "bid": 3.05, "bid_size": 3.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.001, "vega": 0.3553, "theta": -0.0422, "rho": 0.1151, "theo": 3.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "TSLA270416P00680000", "bid": 316.9, "bid_size": 2.0, "ask": 326.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 322.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.400009155273}, {"option": "TSLA270416C00685000", "bid": 2.8, "bid_size": 3.0, "ask": 3.65, "ask_size": 5.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.001, "vega": 0.3478, "theta": -0.0414, "rho": 0.112, "theo": 3.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "TSLA270416P00685000", "bid": 323.25, "bid_size": 1.0, "ask": 331.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 327.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.425003051758}, {"option": "TSLA270416C00690000", "bid": 2.73, "bid_size": 5.0, "ask": 3.75, "ask_size": 10.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.001, "vega": 0.3405, "theta": -0.0406, "rho": 0.109, "theo": 3.1841, "change": 0.0, "open": 0.0, "high": 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": "TSLA270416P00690000", "bid": 327.95, "bid_size": 1.0, "ask": 336.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 332.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.324996948242}, {"option": "TSLA270416C00695000", "bid": 2.67, "bid_size": 39.0, "ask": 3.75, "ask_size": 21.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0009, "vega": 0.3335, "theta": -0.0399, "rho": 0.1061, "theo": 3.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "TSLA270416P00695000", "bid": 332.9, "bid_size": 1.0, "ask": 341.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 337.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 323.324996948242}, {"option": "TSLA270416C00700000", "bid": 2.57, "bid_size": 3.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0009, "vega": 0.3264, "theta": -0.0391, "rho": 0.1032, "theo": 3.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "TSLA270416P00700000", "bid": 336.9, "bid_size": 2.0, "ask": 346.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 342.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.474990844727}, {"option": "TSLA270416C00705000", "bid": 2.61, "bid_size": 2.0, "ask": 3.35, "ask_size": 19.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0009, "vega": 0.32, "theta": -0.0384, "rho": 0.1006, "theo": 2.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "TSLA270416P00705000", "bid": 342.9, "bid_size": 1.0, "ask": 351.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 347.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.875}, {"option": "TSLA270416C00710000", "bid": 2.07, "bid_size": 3.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0009, "vega": 0.3136, "theta": -0.0378, "rho": 0.098, "theo": 2.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "TSLA270416P00710000", "bid": 348.25, "bid_size": 1.0, "ask": 356.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 352.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.300003051758}, {"option": "TSLA270416C00715000", "bid": 2.33, "bid_size": 4.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0008, "vega": 0.307, "theta": -0.0371, "rho": 0.0954, "theo": 2.7569, "change": 0.0, "open": 0.0, "high": 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": "TSLA270416P00715000", "bid": 351.9, "bid_size": 2.0, "ask": 361.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 357.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.425003051758}, {"option": "TSLA270416C00720000", "bid": 2.39, "bid_size": 22.0, "ask": 3.05, "ask_size": 6.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0008, "vega": 0.3011, "theta": -0.0364, "rho": 0.093, "theo": 2.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22000002861023}, {"option": "TSLA270416P00720000", "bid": 356.9, "bid_size": 1.0, "ask": 366.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 362.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.599990844727}, {"option": "TSLA270416C00725000", "bid": 1.9, "bid_size": 14.0, "ask": 3.45, "ask_size": 16.0, "iv": 0.5104, "open_interest": 0.0, "volume": 8.0, "delta": 0.0544, "gamma": 0.0008, "vega": 0.295, "theta": -0.0358, "rho": 0.0906, "theo": 2.6128, "change": -0.2, "open": 2.87, "high": 2.87, "low": 2.87, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-09-28T12:31:04", "percent_change": -6.51466, "prev_day_close": 3.07000005245209}, {"option": "TSLA270416P00725000", "bid": 362.8, "bid_size": 1.0, "ask": 371.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 367.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.300003051758}, {"option": "TSLA270416C00730000", "bid": 2.0, "bid_size": 6.0, "ask": 3.15, "ask_size": 13.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0008, "vega": 0.2891, "theta": -0.0352, "rho": 0.0883, "theo": 2.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "TSLA270416P00730000", "bid": 368.25, "bid_size": 1.0, "ask": 376.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 372.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.300003051758}, {"option": "TSLA270416C00735000", "bid": 1.87, "bid_size": 39.0, "ask": 3.05, "ask_size": 27.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0008, "vega": 0.2834, "theta": -0.0346, "rho": 0.0861, "theo": 2.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07000005245209}, {"option": "TSLA270416P00735000", "bid": 371.9, "bid_size": 2.0, "ask": 381.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 377.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.574996948242}, {"option": "TSLA270416C00740000", "bid": 1.96, "bid_size": 39.0, "ask": 3.2, "ask_size": 42.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0008, "vega": 0.2778, "theta": -0.034, "rho": 0.0839, "theo": 2.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.83500003814697}, {"option": "TSLA270416P00740000", "bid": 378.1, "bid_size": 1.0, "ask": 386.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 382.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 368.0}, {"option": "TSLA270416C00745000", "bid": 1.95, "bid_size": 6.0, "ask": 2.67, "ask_size": 6.0, "iv": 0.5126, "open_interest": 0.0, "volume": 1.0, "delta": 0.0493, "gamma": 0.0007, "vega": 0.2725, "theta": -0.0334, "rho": 0.0819, "theo": 2.3531, "change": -0.395, "open": 2.48, "high": 2.48, "low": 2.48, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-09-28T12:16:53", "percent_change": -13.7391, "prev_day_close": 2.875}, {"option": "TSLA270416P00745000", "bid": 382.8, "bid_size": 1.0, "ask": 391.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 387.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.300003051758}, {"option": "TSLA270416C00750000", "bid": 1.95, "bid_size": 6.0, "ask": 2.62, "ask_size": 37.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0007, "vega": 0.2673, "theta": -0.0329, "rho": 0.08, "theo": 2.2943, "change": 0.0, "open": 0.0, "high": 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": "TSLA270416P00750000", "bid": 387.95, "bid_size": 1.0, "ask": 396.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 392.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.574996948242}, {"option": "TSLA270416C00755000", "bid": 2.0, "bid_size": 39.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0007, "vega": 0.2622, "theta": -0.0323, "rho": 0.0781, "theo": 2.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6049998998642}, {"option": "TSLA270416P00755000", "bid": 392.9, "bid_size": 1.0, "ask": 401.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 397.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.849990844727}, {"option": "TSLA270416C00760000", "bid": 1.62, "bid_size": 33.0, "ask": 2.56, "ask_size": 32.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0007, "vega": 0.2574, "theta": -0.0318, "rho": 0.0763, "theo": 2.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.58500003814697}, {"option": "TSLA270416P00760000", "bid": 397.95, "bid_size": 1.0, "ask": 406.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 402.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.300003051758}, {"option": "TSLA270416C00765000", "bid": 1.61, "bid_size": 101.0, "ask": 2.56, "ask_size": 106.0, "iv": 0.5183, "open_interest": 0.0, "volume": 1.0, "delta": 0.0448, "gamma": 0.0007, "vega": 0.2527, "theta": -0.0313, "rho": 0.0746, "theo": 2.1306, "change": -0.335, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-28T09:35:04", "percent_change": -13.4809, "prev_day_close": 2.48500001430511}, {"option": "TSLA270416P00765000", "bid": 403.45, "bid_size": 1.0, "ask": 411.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 407.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 393.574996948242}, {"option": "TSLA270416C00770000", "bid": 1.71, "bid_size": 3.0, "ask": 2.72, "ask_size": 12.0, "iv": 0.5272, "open_interest": 0.0, "volume": 2.0, "delta": 0.0438, "gamma": 0.0007, "vega": 0.2481, "theta": -0.0308, "rho": 0.0729, "theo": 2.0799, "change": -1.12, "open": 2.11, "high": 2.11, "low": 2.11, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-09-28T09:42:35", "percent_change": -34.6749, "prev_day_close": 3.22999990452081}, {"option": "TSLA270416P00770000", "bid": 408.25, "bid_size": 1.0, "ask": 416.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 412.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 398.324996948242}, {"option": "TSLA270617C00005000", "bid": 350.3, "bid_size": 1.0, "ask": 356.95, "ask_size": 1.0, "iv": 2.9061, "open_interest": 6173.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0338, "theo": 353.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 358.91, "last_trade_time": "2026-09-18T12:14:00", "percent_change": 0.0, "prev_day_close": 367.849990844727}, {"option": "TSLA270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.6201, "open_interest": 5867.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.001, "theta": -0.0003, "rho": -0.0003, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-11T15:40:33", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA270617C00010000", "bid": 345.4, "bid_size": 1.0, "ask": 352.15, "ask_size": 1.0, "iv": 2.2452, "open_interest": 194.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.0684, "theo": 348.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.95, "last_trade_time": "2026-09-21T10:09:47", "percent_change": 0.0, "prev_day_close": 363.025009155273}, {"option": "TSLA270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 36.0, "iv": 1.4635, "open_interest": 2433.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0022, "theta": -0.0006, "rho": -0.0007, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-24T09:36:15", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "TSLA270617C00015000", "bid": 340.55, "bid_size": 1.0, "ask": 347.35, "ask_size": 1.0, "iv": 1.8087, "open_interest": 123.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.1031, "theo": 343.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 348.96, "last_trade_time": "2026-09-18T12:14:00", "percent_change": 0.0, "prev_day_close": 358.274993896484}, {"option": "TSLA270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 1.4822, "open_interest": 876.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0036, "theta": -0.0009, "rho": -0.0011, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T09:30:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TSLA270617C00020000", "bid": 335.55, "bid_size": 1.0, "ask": 342.5, "ask_size": 1.0, "iv": 1.7547, "open_interest": 70.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0052, "theta": 0.0, "rho": 0.1378, "theo": 338.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 337.9, "last_trade_time": "2026-09-01T09:36:06", "percent_change": 0.0, "prev_day_close": 353.449996948242}, {"option": "TSLA270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 4.0, "iv": 1.0977, "open_interest": 725.0, "volume": 5.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0051, "theta": -0.0012, "rho": -0.0016, "theo": 0.0602, "change": -0.11, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T13:49:24", "percent_change": -78.5714, "prev_day_close": 0.139999999664724}, {"option": "TSLA270617C00025000", "bid": 330.9, "bid_size": 1.0, "ask": 337.7, "ask_size": 1.0, "iv": 1.4879, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0069, "theta": 0.0, "rho": 0.1724, "theo": 334.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 398.25, "last_trade_time": "2025-10-10T14:44:10", "percent_change": 0.0, "prev_day_close": 348.5}, {"option": "TSLA270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 8.0, "iv": 1.2757, "open_interest": 574.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0069, "theta": -0.0014, "rho": -0.0021, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T10:57:33", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLA270617C00030000", "bid": 326.0, "bid_size": 1.0, "ask": 332.9, "ask_size": 1.0, "iv": 1.37, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0088, "theta": 0.0, "rho": 0.2068, "theo": 329.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 396.08, "last_trade_time": "2026-06-01T09:39:33", "percent_change": 0.0, "prev_day_close": 343.574996948242}, {"option": "TSLA270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 1.2198, "open_interest": 420.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0088, "theta": -0.0018, "rho": -0.0028, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-17T15:57:25", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "TSLA270617C00035000", "bid": 321.5, "bid_size": 1.0, "ask": 328.1, "ask_size": 1.0, "iv": 1.3342, "open_interest": 52.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0108, "theta": 0.0, "rho": 0.2412, "theo": 324.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 321.05, "last_trade_time": "2026-09-04T15:53:29", "percent_change": 0.0, "prev_day_close": 339.0}, {"option": "TSLA270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 7.0, "iv": 1.1642, "open_interest": 7825.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0109, "theta": -0.0021, "rho": -0.0034, "theo": 0.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T13:33:20", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "TSLA270617C00040000", "bid": 316.5, "bid_size": 1.0, "ask": 323.3, "ask_size": 1.0, "iv": 1.234, "open_interest": 69.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0131, "theta": 0.0, "rho": 0.2755, "theo": 319.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.57, "last_trade_time": "2026-07-30T10:05:05", "percent_change": 0.0, "prev_day_close": 334.199996948242}, {"option": "TSLA270617P00040000", "bid": 0.02, "bid_size": 96.0, "ask": 0.2, "ask_size": 32.0, "iv": 0.9922, "open_interest": 117.0, "volume": 29.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0131, "theta": -0.0024, "rho": -0.0042, "theo": 0.1417, "change": 0.02, "open": 0.23, "high": 0.23, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T10:57:44", "percent_change": 20.0, "prev_day_close": 0.100000001490116}, {"option": "TSLA270617C00045000", "bid": 311.55, "bid_size": 23.0, "ask": 318.95, "ask_size": 23.0, "iv": 1.1065, "open_interest": 6.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0156, "theta": 0.0, "rho": 0.3096, "theo": 314.974, "change": -11.65, "open": 319.35, "high": 319.35, "low": 317.5, "tick": "down", "last_trade_price": 317.5, "last_trade_time": "2026-09-28T12:16:42", "percent_change": -3.53942, "prev_day_close": 329.150009155273}, {"option": "TSLA270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 1.0287, "open_interest": 203.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0157, "theta": -0.0028, "rho": -0.005, "theo": 0.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T10:58:32", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TSLA270617C00050000", "bid": 306.8, "bid_size": 1.0, "ask": 313.75, "ask_size": 1.0, "iv": 1.1058, "open_interest": 50.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0183, "theta": 0.0, "rho": 0.3437, "theo": 310.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 302.45, "last_trade_time": "2026-08-19T15:29:21", "percent_change": 0.0, "prev_day_close": 324.600006103516}, {"option": "TSLA270617P00050000", "bid": 0.15, "bid_size": 3.0, "ask": 0.31, "ask_size": 37.0, "iv": 0.9666, "open_interest": 1133.0, "volume": 34.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0184, "theta": -0.0032, "rho": -0.006, "theo": 0.1927, "change": -0.12, "open": 0.16, "high": 0.23, "low": 0.15, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-28T14:39:40", "percent_change": -40.0, "prev_day_close": 0.299999997019768}, {"option": "TSLA270617C00055000", "bid": 302.1, "bid_size": 1.0, "ask": 308.95, "ask_size": 1.0, "iv": 1.1328, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0212, "theta": 0.0, "rho": 0.3776, "theo": 305.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.3, "last_trade_time": "2025-04-25T14:09:09", "percent_change": 0.0, "prev_day_close": 319.775009155273}, {"option": "TSLA270617P00055000", "bid": 0.03, "bid_size": 15.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.8999, "open_interest": 128.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0213, "theta": -0.0035, "rho": -0.007, "theo": 0.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T15:37:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLA270617C00060000", "bid": 297.05, "bid_size": 1.0, "ask": 304.2, "ask_size": 1.0, "iv": 1.0034, "open_interest": 18.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0244, "theta": 0.0, "rho": 0.4115, "theo": 300.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.01, "last_trade_time": "2026-07-23T15:58:13", "percent_change": 0.0, "prev_day_close": 314.775009155273}, {"option": "TSLA270617P00060000", "bid": 0.14, "bid_size": 5.0, "ask": 0.33, "ask_size": 1.0, "iv": 0.8801, "open_interest": 257.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0245, "theta": -0.0039, "rho": -0.008, "theo": 0.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-09T13:44:30", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "TSLA270617C00065000", "bid": 292.4, "bid_size": 1.0, "ask": 299.4, "ask_size": 1.0, "iv": 0.896, "open_interest": 13.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0277, "theta": 0.0, "rho": 0.4453, "theo": 295.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 315.77, "last_trade_time": "2026-03-26T14:43:58", "percent_change": 0.0, "prev_day_close": 310.025009155273}, {"option": "TSLA270617P00065000", "bid": 0.1, "bid_size": 5.0, "ask": 0.47, "ask_size": 31.0, "iv": 0.8612, "open_interest": 120.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0279, "theta": -0.0044, "rho": -0.0092, "theo": 0.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-09T13:52:27", "percent_change": 0.0, "prev_day_close": 0.28999999538064}, {"option": "TSLA270617C00070000", "bid": 287.45, "bid_size": 2.0, "ask": 294.6, "ask_size": 1.0, "iv": 0.8505, "open_interest": 21.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0314, "theta": 0.0, "rho": 0.4789, "theo": 291.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.17, "last_trade_time": "2026-07-27T12:42:51", "percent_change": 0.0, "prev_day_close": 305.175003051758}, {"option": "TSLA270617P00070000", "bid": 0.24, "bid_size": 53.0, "ask": 0.42, "ask_size": 85.0, "iv": 0.8418, "open_interest": 530.0, "volume": 1.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0317, "theta": -0.0048, "rho": -0.0106, "theo": 0.3193, "change": -0.16, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T10:45:19", "percent_change": -44.4444, "prev_day_close": 0.359999991953373}, {"option": "TSLA270617C00075000", "bid": 283.05, "bid_size": 1.0, "ask": 289.85, "ask_size": 1.0, "iv": 0.8702, "open_interest": 93.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0354, "theta": 0.0, "rho": 0.5124, "theo": 286.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.26, "last_trade_time": "2026-09-02T14:57:52", "percent_change": 0.0, "prev_day_close": 300.474990844727}, {"option": "TSLA270617P00075000", "bid": 0.28, "bid_size": 51.0, "ask": 0.39, "ask_size": 73.0, "iv": 0.8069, "open_interest": 417.0, "volume": 9.0, "delta": -0.0039, "gamma": 0.0, "vega": 0.0356, "theta": -0.0052, "rho": -0.012, "theo": 0.3572, "change": 0.23, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 62.1622, "prev_day_close": 0.369999997317791}, {"option": "TSLA270617C00080000", "bid": 278.3, "bid_size": 28.0, "ask": 284.45, "ask_size": 1.0, "iv": 0.7829, "open_interest": 119.0, "volume": 3.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0396, "theta": 0.0, "rho": 0.5457, "theo": 281.4338, "change": -12.6, "open": 283.05, "high": 283.05, "low": 283.05, "tick": "down", "last_trade_price": 283.05, "last_trade_time": "2026-09-28T11:55:09", "percent_change": -4.2618, "prev_day_close": 295.650009155273}, {"option": "TSLA270617P00080000", "bid": 0.32, "bid_size": 10.0, "ask": 0.6, "ask_size": 65.0, "iv": 0.8073, "open_interest": 843.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0, "vega": 0.0398, "theta": -0.0057, "rho": -0.0135, "theo": 0.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-24T10:49:10", "percent_change": 0.0, "prev_day_close": 0.410000003874302}, {"option": "TSLA270617C00085000", "bid": 273.5, "bid_size": 1.0, "ask": 280.3, "ask_size": 1.0, "iv": 0.8213, "open_interest": 10.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0441, "theta": 0.0, "rho": 0.579, "theo": 276.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.65, "last_trade_time": "2026-07-10T13:17:08", "percent_change": 0.0, "prev_day_close": 290.925003051758}, {"option": "TSLA270617P00085000", "bid": 0.24, "bid_size": 84.0, "ask": 0.65, "ask_size": 87.0, "iv": 0.7727, "open_interest": 1118.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0444, "theta": -0.0062, "rho": -0.0152, "theo": 0.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-18T15:57:27", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "TSLA270617C00090000", "bid": 268.75, "bid_size": 52.0, "ask": 274.5, "ask_size": 52.0, "iv": 0.6867, "open_interest": 83.0, "volume": 11.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0489, "theta": 0.0, "rho": 0.6121, "theo": 271.8743, "change": -12.25, "open": 274.0, "high": 274.0, "low": 274.0, "tick": "no_change", "last_trade_price": 274.0, "last_trade_time": "2026-09-28T10:52:08", "percent_change": -4.27948, "prev_day_close": 286.25}, {"option": "TSLA270617P00090000", "bid": 0.37, "bid_size": 67.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.7412, "open_interest": 361.0, "volume": 50.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0492, "theta": -0.0067, "rho": -0.017, "theo": 0.4875, "change": 0.025, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-09-28T13:29:06", "percent_change": 5.37634, "prev_day_close": 0.465000003576279}, {"option": "TSLA270617C00095000", "bid": 263.95, "bid_size": 1.0, "ask": 270.75, "ask_size": 1.0, "iv": 0.7801, "open_interest": 25.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0541, "theta": 0.0, "rho": 0.645, "theo": 267.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.27, "last_trade_time": "2026-09-01T14:47:16", "percent_change": 0.0, "prev_day_close": 281.399993896484}, {"option": "TSLA270617P00095000", "bid": 0.34, "bid_size": 64.0, "ask": 0.77, "ask_size": 111.0, "iv": 0.7378, "open_interest": 1565.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0001, "vega": 0.0546, "theta": -0.0073, "rho": -0.019, "theo": 0.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-23T10:48:46", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "TSLA270617C00100000", "bid": 259.05, "bid_size": 2.0, "ask": 266.0, "ask_size": 1.0, "iv": 0.7481, "open_interest": 1096.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0598, "theta": 0.0, "rho": 0.6777, "theo": 262.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 280.0, "last_trade_time": "2026-09-21T14:47:48", "percent_change": 0.0, "prev_day_close": 276.599990844727}, {"option": "TSLA270617P00100000", "bid": 0.54, "bid_size": 45.0, "ask": 0.7, "ask_size": 125.0, "iv": 0.7222, "open_interest": 2421.0, "volume": 30.0, "delta": -0.0071, "gamma": 0.0001, "vega": 0.0603, "theta": -0.0078, "rho": -0.0212, "theo": 0.591, "change": -0.1, "open": 0.57, "high": 0.57, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-28T15:01:15", "percent_change": -15.3846, "prev_day_close": 0.650000005960464}, {"option": "TSLA270617C00105000", "bid": 254.4, "bid_size": 1.0, "ask": 261.2, "ask_size": 1.0, "iv": 0.7588, "open_interest": 97.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0657, "theta": 0.0, "rho": 0.7103, "theo": 257.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.98, "last_trade_time": "2026-04-20T09:58:07", "percent_change": 0.0, "prev_day_close": 271.875}, {"option": "TSLA270617P00105000", "bid": 0.42, "bid_size": 93.0, "ask": 0.9, "ask_size": 91.0, "iv": 0.7027, "open_interest": 364.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0001, "vega": 0.0662, "theta": -0.0084, "rho": -0.0234, "theo": 0.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-09-10T14:22:29", "percent_change": 0.0, "prev_day_close": 0.690000012516975}, {"option": "TSLA270617C00110000", "bid": 249.8, "bid_size": 5.0, "ask": 256.45, "ask_size": 1.0, "iv": 0.7294, "open_interest": 166.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.072, "theta": 0.0, "rho": 0.7426, "theo": 252.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.85, "last_trade_time": "2026-09-11T10:18:02", "percent_change": 0.0, "prev_day_close": 268.024993896484}, {"option": "TSLA270617P00110000", "bid": 0.47, "bid_size": 69.0, "ask": 0.97, "ask_size": 65.0, "iv": 0.6866, "open_interest": 1681.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0001, "vega": 0.0726, "theta": -0.009, "rho": -0.0259, "theo": 0.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-09-22T15:23:38", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TSLA270617C00115000", "bid": 244.45, "bid_size": 1.0, "ask": 251.7, "ask_size": 1.0, "iv": 0.678, "open_interest": 135.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.0788, "theta": 0.0, "rho": 0.7748, "theo": 248.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.05, "last_trade_time": "2026-07-17T11:18:31", "percent_change": 0.0, "prev_day_close": 262.699996948242}, {"option": "TSLA270617P00115000", "bid": 0.66, "bid_size": 110.0, "ask": 0.91, "ask_size": 143.0, "iv": 0.6716, "open_interest": 603.0, "volume": 20.0, "delta": -0.0097, "gamma": 0.0001, "vega": 0.0793, "theta": -0.0097, "rho": -0.0286, "theo": 0.7775, "change": -0.075, "open": 0.75, "high": 0.75, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-09-28T13:28:59", "percent_change": -9.20246, "prev_day_close": 0.815000027418136}, {"option": "TSLA270617C00120000", "bid": 240.15, "bid_size": 1.0, "ask": 246.95, "ask_size": 1.0, "iv": 0.6875, "open_interest": 209.0, "volume": 6.0, "delta": 0.9918, "gamma": 0.0001, "vega": 0.0861, "theta": 0.0, "rho": 0.8066, "theo": 243.2879, "change": -13.11, "open": 246.02, "high": 246.02, "low": 244.64, "tick": "down", "last_trade_price": 244.64, "last_trade_time": "2026-09-28T13:38:45", "percent_change": -5.08632, "prev_day_close": 257.75}, {"option": "TSLA270617P00120000", "bid": 0.81, "bid_size": 2.0, "ask": 1.02, "ask_size": 67.0, "iv": 0.664, "open_interest": 536.0, "volume": 6.0, "delta": -0.0107, "gamma": 0.0001, "vega": 0.0867, "theta": -0.0104, "rho": -0.0315, "theo": 0.8498, "change": -0.205, "open": 0.89, "high": 0.89, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-28T13:38:45", "percent_change": -21.0256, "prev_day_close": 0.974999994039536}, {"option": "TSLA270617C00125000", "bid": 235.4, "bid_size": 1.0, "ask": 242.2, "ask_size": 1.0, "iv": 0.6712, "open_interest": 89.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0002, "vega": 0.094, "theta": 0.0, "rho": 0.8382, "theo": 238.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 213.28, "last_trade_time": "2026-08-11T09:44:07", "percent_change": 0.0, "prev_day_close": 252.875}, {"option": "TSLA270617P00125000", "bid": 0.88, "bid_size": 1.0, "ask": 1.14, "ask_size": 79.0, "iv": 0.6512, "open_interest": 677.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0002, "vega": 0.095, "theta": -0.0111, "rho": -0.0349, "theo": 0.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-25T11:31:53", "percent_change": 0.0, "prev_day_close": 1.06500002741814}, {"option": "TSLA270617C00130000", "bid": 230.65, "bid_size": 6.0, "ask": 237.45, "ask_size": 1.0, "iv": 0.6552, "open_interest": 91.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0002, "vega": 0.1025, "theta": 0.0, "rho": 0.8694, "theo": 233.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 255.85, "last_trade_time": "2026-07-21T15:01:44", "percent_change": 0.0, "prev_day_close": 248.849998474121}, {"option": "TSLA270617P00130000", "bid": 0.95, "bid_size": 6.0, "ask": 1.16, "ask_size": 93.0, "iv": 0.6338, "open_interest": 331.0, "volume": 4.0, "delta": -0.0131, "gamma": 0.0002, "vega": 0.1033, "theta": -0.0118, "rho": -0.0384, "theo": 1.0153, "change": 0.005, "open": 1.03, "high": 1.05, "low": 1.03, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-28T14:09:32", "percent_change": 0.47847, "prev_day_close": 1.04499998688698}, {"option": "TSLA270617C00135000", "bid": 225.45, "bid_size": 1.0, "ask": 232.75, "ask_size": 1.0, "iv": 0.6415, "open_interest": 33.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0002, "vega": 0.1115, "theta": 0.0, "rho": 0.9003, "theo": 229.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.0, "last_trade_time": "2026-07-23T15:54:46", "percent_change": 0.0, "prev_day_close": 243.875}, {"option": "TSLA270617P00135000", "bid": 0.86, "bid_size": 5.0, "ask": 1.17, "ask_size": 63.0, "iv": 0.6093, "open_interest": 129.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0002, "vega": 0.1124, "theta": -0.0126, "rho": -0.0422, "theo": 1.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-09-25T11:31:18", "percent_change": 0.0, "prev_day_close": 1.15500000119209}, {"option": "TSLA270617C00140000", "bid": 221.15, "bid_size": 1.0, "ask": 228.0, "ask_size": 1.0, "iv": 0.6259, "open_interest": 89.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0002, "vega": 0.1212, "theta": 0.0, "rho": 0.9308, "theo": 224.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.78, "last_trade_time": "2026-09-17T14:43:53", "percent_change": 0.0, "prev_day_close": 239.400001525879}, {"option": "TSLA270617P00140000", "bid": 1.05, "bid_size": 10.0, "ask": 1.43, "ask_size": 59.0, "iv": 0.608, "open_interest": 377.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0002, "vega": 0.1223, "theta": -0.0135, "rho": -0.0464, "theo": 1.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-09-25T12:48:03", "percent_change": 0.0, "prev_day_close": 1.29000002145767}, {"option": "TSLA270617C00145000", "bid": 216.5, "bid_size": 1.0, "ask": 223.3, "ask_size": 1.0, "iv": 0.6159, "open_interest": 128.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0002, "vega": 0.1317, "theta": 0.0, "rho": 0.9609, "theo": 219.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.15, "last_trade_time": "2026-04-08T12:49:48", "percent_change": 0.0, "prev_day_close": 234.725006103516}, {"option": "TSLA270617P00145000", "bid": 1.07, "bid_size": 1.0, "ask": 1.38, "ask_size": 24.0, "iv": 0.5866, "open_interest": 271.0, "volume": 9.0, "delta": -0.0176, "gamma": 0.0002, "vega": 0.1328, "theta": -0.0144, "rho": -0.051, "theo": 1.3292, "change": -0.05, "open": 1.31, "high": 1.35, "low": 1.31, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-09-28T10:52:19", "percent_change": -3.59713, "prev_day_close": 1.39000004529953}, {"option": "TSLA270617C00150000", "bid": 211.8, "bid_size": 1.0, "ask": 218.6, "ask_size": 1.0, "iv": 0.6038, "open_interest": 461.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0003, "vega": 0.1432, "theta": 0.0, "rho": 0.9904, "theo": 214.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.2, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 230.049995422363}, {"option": "TSLA270617P00150000", "bid": 1.4, "bid_size": 93.0, "ask": 1.51, "ask_size": 96.0, "iv": 0.5844, "open_interest": 3088.0, "volume": 39.0, "delta": -0.0194, "gamma": 0.0003, "vega": 0.1449, "theta": -0.0154, "rho": -0.0563, "theo": 1.4558, "change": -0.015, "open": 1.48, "high": 1.53, "low": 1.42, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-09-28T15:58:44", "percent_change": -1.01695, "prev_day_close": 1.47499996423721}, {"option": "TSLA270617C00155000", "bid": 207.15, "bid_size": 2.0, "ask": 213.95, "ask_size": 2.0, "iv": 0.5932, "open_interest": 65.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0003, "vega": 0.1556, "theta": 0.0, "rho": 1.0193, "theo": 210.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 165.0, "last_trade_time": "2026-07-27T10:02:56", "percent_change": 0.0, "prev_day_close": 225.400001525879}, {"option": "TSLA270617P00155000", "bid": 1.55, "bid_size": 65.0, "ask": 1.71, "ask_size": 63.0, "iv": 0.5768, "open_interest": 482.0, "volume": 18.0, "delta": -0.0214, "gamma": 0.0003, "vega": 0.1573, "theta": -0.0165, "rho": -0.0619, "theo": 1.5976, "change": -0.085, "open": 1.57, "high": 1.57, "low": 1.53, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-28T14:18:34", "percent_change": -5.19878, "prev_day_close": 1.6350000500679}, {"option": "TSLA270617C00160000", "bid": 202.45, "bid_size": 51.0, "ask": 209.25, "ask_size": 49.0, "iv": 0.5808, "open_interest": 330.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0003, "vega": 0.169, "theta": 0.0, "rho": 1.0476, "theo": 205.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.31, "last_trade_time": "2026-08-25T15:16:25", "percent_change": 0.0, "prev_day_close": 220.724998474121}, {"option": "TSLA270617P00160000", "bid": 1.7, "bid_size": 1.0, "ask": 1.85, "ask_size": 78.0, "iv": 0.567, "open_interest": 706.0, "volume": 21.0, "delta": -0.0235, "gamma": 0.0003, "vega": 0.1704, "theta": -0.0176, "rho": -0.068, "theo": 1.7522, "change": -0.03, "open": 1.76, "high": 1.77, "low": 1.76, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-09-28T13:28:57", "percent_change": -1.66667, "prev_day_close": 1.80000001192093}, {"option": "TSLA270617C00165000", "bid": 197.7, "bid_size": 14.0, "ask": 204.65, "ask_size": 21.0, "iv": 0.5698, "open_interest": 69.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0004, "vega": 0.1832, "theta": 0.0, "rho": 1.0752, "theo": 200.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 164.68, "last_trade_time": "2026-08-06T14:02:17", "percent_change": 0.0, "prev_day_close": 216.074996948242}, {"option": "TSLA270617P00165000", "bid": 1.64, "bid_size": 94.0, "ask": 1.98, "ask_size": 18.0, "iv": 0.5502, "open_interest": 373.0, "volume": 23.0, "delta": -0.026, "gamma": 0.0004, "vega": 0.185, "theta": -0.0188, "rho": -0.0748, "theo": 1.928, "change": 0.035, "open": 1.94, "high": 1.95, "low": 1.94, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-09-28T13:28:55", "percent_change": 1.82768, "prev_day_close": 1.91500002145767}, {"option": "TSLA270617C00170000", "bid": 193.2, "bid_size": 29.0, "ask": 200.0, "ask_size": 18.0, "iv": 0.5646, "open_interest": 254.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0004, "vega": 0.1986, "theta": 0.0, "rho": 1.1022, "theo": 196.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.85, "last_trade_time": "2026-07-31T12:27:17", "percent_change": 0.0, "prev_day_close": 211.425003051758}, {"option": "TSLA270617P00170000", "bid": 1.9, "bid_size": 105.0, "ask": 2.18, "ask_size": 25.0, "iv": 0.5444, "open_interest": 958.0, "volume": 25.0, "delta": -0.0286, "gamma": 0.0004, "vega": 0.2004, "theta": -0.0202, "rho": -0.0822, "theo": 2.1238, "change": 0.025, "open": 2.13, "high": 2.14, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-28T15:11:26", "percent_change": 1.20482, "prev_day_close": 2.07500004768372}, {"option": "TSLA270617C00175000", "bid": 188.45, "bid_size": 31.0, "ask": 195.4, "ask_size": 17.0, "iv": 0.5529, "open_interest": 2448.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0004, "vega": 0.2154, "theta": 0.0, "rho": 1.1282, "theo": 191.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.5, "last_trade_time": "2026-09-09T15:54:28", "percent_change": 0.0, "prev_day_close": 206.099998474121}, {"option": "TSLA270617P00175000", "bid": 2.29, "bid_size": 34.0, "ask": 2.42, "ask_size": 63.0, "iv": 0.5416, "open_interest": 3134.0, "volume": 2.0, "delta": -0.0316, "gamma": 0.0004, "vega": 0.2183, "theta": -0.0216, "rho": -0.0907, "theo": 2.342, "change": 0.065, "open": 2.36, "high": 2.36, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-09-28T15:50:32", "percent_change": 2.86976, "prev_day_close": 2.26499998569489}, {"option": "TSLA270617C00180000", "bid": 184.15, "bid_size": 52.0, "ask": 190.8, "ask_size": 10.0, "iv": 0.5505, "open_interest": 448.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0005, "vega": 0.2334, "theta": 0.0, "rho": 1.1532, "theo": 187.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.25, "last_trade_time": "2026-09-03T15:02:49", "percent_change": 0.0, "prev_day_close": 202.175003051758}, {"option": "TSLA270617P00180000", "bid": 2.53, "bid_size": 34.0, "ask": 2.77, "ask_size": 85.0, "iv": 0.5366, "open_interest": 1935.0, "volume": 55.0, "delta": -0.0349, "gamma": 0.0005, "vega": 0.236, "theta": -0.0231, "rho": -0.0999, "theo": 2.5857, "change": 0.135, "open": 2.52, "high": 2.6, "low": 2.52, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-28T15:59:49", "percent_change": 5.47667, "prev_day_close": 2.4650000333786}, {"option": "TSLA270617C00185000", "bid": 181.05, "bid_size": 14.0, "ask": 185.05, "ask_size": 38.0, "iv": 0.5467, "open_interest": 124.0, "volume": 2.0, "delta": 0.9646, "gamma": 0.0005, "vega": 0.2524, "theta": 0.0, "rho": 1.1773, "theo": 182.5463, "change": -15.3, "open": 183.1, "high": 183.1, "low": 182.3, "tick": "down", "last_trade_price": 182.3, "last_trade_time": "2026-09-28T15:55:58", "percent_change": -7.74291, "prev_day_close": 197.599998474121}, {"option": "TSLA270617P00185000", "bid": 2.43, "bid_size": 171.0, "ask": 3.1, "ask_size": 117.0, "iv": 0.5236, "open_interest": 618.0, "volume": 22.0, "delta": -0.0384, "gamma": 0.0005, "vega": 0.2552, "theta": -0.0247, "rho": -0.1097, "theo": 2.8533, "change": 0.16, "open": 2.85, "high": 2.87, "low": 2.85, "tick": "no_change", "last_trade_price": 2.87, "last_trade_time": "2026-09-28T13:23:52", "percent_change": 5.90406, "prev_day_close": 2.71000003814697}, {"option": "TSLA270617C00190000", "bid": 174.6, "bid_size": 47.0, "ask": 181.05, "ask_size": 37.0, "iv": 0.5137, "open_interest": 357.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0006, "vega": 0.2725, "theta": 0.0, "rho": 1.2005, "theo": 178.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.18, "last_trade_time": "2026-09-25T09:30:04", "percent_change": 0.0, "prev_day_close": 193.025001525879}, {"option": "TSLA270617P00190000", "bid": 2.98, "bid_size": 73.0, "ask": 3.25, "ask_size": 45.0, "iv": 0.5196, "open_interest": 1007.0, "volume": 3.0, "delta": -0.0423, "gamma": 0.0006, "vega": 0.2754, "theta": -0.0264, "rho": -0.1204, "theo": 3.1514, "change": 0.095, "open": 3.1, "high": 3.15, "low": 3.1, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-09-28T11:09:57", "percent_change": 3.10965, "prev_day_close": 3.0550000667572}, {"option": "TSLA270617C00195000", "bid": 170.7, "bid_size": 25.0, "ask": 176.1, "ask_size": 39.0, "iv": 0.5111, "open_interest": 364.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0006, "vega": 0.2941, "theta": 0.0, "rho": 1.2225, "theo": 173.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.63, "last_trade_time": "2026-09-25T09:30:04", "percent_change": 0.0, "prev_day_close": 188.449996948242}, {"option": "TSLA270617P00195000", "bid": 3.4, "bid_size": 65.0, "ask": 3.55, "ask_size": 71.0, "iv": 0.515, "open_interest": 1093.0, "volume": 87.0, "delta": -0.0465, "gamma": 0.0006, "vega": 0.2983, "theta": -0.0282, "rho": -0.1326, "theo": 3.4806, "change": 0.2, "open": 3.4, "high": 3.52, "low": 3.25, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-09-28T15:55:42", "percent_change": 6.15385, "prev_day_close": 3.25}, {"option": "TSLA270617C00200000", "bid": 168.3, "bid_size": 16.0, "ask": 169.8, "ask_size": 46.0, "iv": 0.5097, "open_interest": 1996.0, "volume": 158.0, "delta": 0.9522, "gamma": 0.0007, "vega": 0.3172, "theta": -0.0004, "rho": 1.2432, "theo": 169.049, "change": -11.575, "open": 172.5, "high": 173.26, "low": 171.53, "tick": "no_change", "last_trade_price": 171.9, "last_trade_time": "2026-09-28T12:38:29", "percent_change": -6.30876, "prev_day_close": 183.474998474121}, {"option": "TSLA270617P00200000", "bid": 3.8, "bid_size": 30.0, "ask": 3.95, "ask_size": 57.0, "iv": 0.5106, "open_interest": 18276.0, "volume": 397.0, "delta": -0.0511, "gamma": 0.0007, "vega": 0.321, "theta": -0.0301, "rho": -0.1456, "theo": 3.846, "change": 0.295, "open": 3.72, "high": 3.87, "low": 3.66, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-09-28T15:02:52", "percent_change": 8.25175, "prev_day_close": 3.57500004768372}, {"option": "TSLA270617C00205000", "bid": 162.7, "bid_size": 10.0, "ask": 166.5, "ask_size": 10.0, "iv": 0.504, "open_interest": 67.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0007, "vega": 0.3412, "theta": -0.0032, "rho": 1.2626, "theo": 164.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.56, "last_trade_time": "2026-08-17T11:33:36", "percent_change": 0.0, "prev_day_close": 178.899993896484}, {"option": "TSLA270617P00205000", "bid": 4.1, "bid_size": 20.0, "ask": 4.35, "ask_size": 35.0, "iv": 0.5039, "open_interest": 2632.0, "volume": 16.0, "delta": -0.0561, "gamma": 0.0007, "vega": 0.3454, "theta": -0.0321, "rho": -0.1592, "theo": 4.249, "change": 0.29, "open": 4.19, "high": 4.23, "low": 4.18, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-09-28T14:37:57", "percent_change": 7.4359, "prev_day_close": 3.89999997615814}, {"option": "TSLA270617C00210000", "bid": 158.35, "bid_size": 10.0, "ask": 162.15, "ask_size": 11.0, "iv": 0.5004, "open_interest": 342.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0008, "vega": 0.3662, "theta": -0.0061, "rho": 1.281, "theo": 160.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.45, "last_trade_time": "2026-09-25T10:41:34", "percent_change": 0.0, "prev_day_close": 174.074996948242}, {"option": "TSLA270617P00210000", "bid": 4.6, "bid_size": 45.0, "ask": 4.95, "ask_size": 97.0, "iv": 0.5022, "open_interest": 1298.0, "volume": 81.0, "delta": -0.0615, "gamma": 0.0008, "vega": 0.3705, "theta": -0.0342, "rho": -0.174, "theo": 4.6898, "change": 0.375, "open": 4.55, "high": 4.75, "low": 4.53, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-09-28T15:44:49", "percent_change": 8.77193, "prev_day_close": 4.27499985694885}, {"option": "TSLA270617C00215000", "bid": 154.0, "bid_size": 12.0, "ask": 157.7, "ask_size": 24.0, "iv": 0.4946, "open_interest": 149.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0008, "vega": 0.3926, "theta": -0.0091, "rho": 1.298, "theo": 155.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.95, "last_trade_time": "2026-09-25T10:52:02", "percent_change": 0.0, "prev_day_close": 169.650001525879}, {"option": "TSLA270617P00215000", "bid": 5.0, "bid_size": 6.0, "ask": 5.55, "ask_size": 70.0, "iv": 0.498, "open_interest": 257.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0009, "vega": 0.3983, "theta": -0.0364, "rho": -0.1907, "theo": 5.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-09-24T14:25:04", "percent_change": 0.0, "prev_day_close": 4.67500019073486}, {"option": "TSLA270617C00220000", "bid": 149.7, "bid_size": 257.0, "ask": 153.45, "ask_size": 134.0, "iv": 0.4912, "open_interest": 938.0, "volume": 4.0, "delta": 0.9303, "gamma": 0.0009, "vega": 0.4203, "theta": -0.0121, "rho": 1.3133, "theo": 151.5761, "change": -14.375, "open": 151.0, "high": 151.0, "low": 151.0, "tick": "down", "last_trade_price": 151.0, "last_trade_time": "2026-09-28T15:53:02", "percent_change": -8.69237, "prev_day_close": 165.375}, {"option": "TSLA270617P00220000", "bid": 5.45, "bid_size": 55.0, "ask": 5.8, "ask_size": 54.0, "iv": 0.4893, "open_interest": 3962.0, "volume": 1.0, "delta": -0.0735, "gamma": 0.0009, "vega": 0.4257, "theta": -0.0387, "rho": -0.2081, "theo": 5.7047, "change": 0.505, "open": 5.63, "high": 5.63, "low": 5.63, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-09-28T13:20:22", "percent_change": 9.85366, "prev_day_close": 5.125}, {"option": "TSLA270617C00225000", "bid": 145.45, "bid_size": 36.0, "ask": 149.2, "ask_size": 44.0, "iv": 0.4874, "open_interest": 132.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.001, "vega": 0.4488, "theta": -0.0152, "rho": 1.3271, "theo": 147.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.1, "last_trade_time": "2026-09-22T09:43:29", "percent_change": 0.0, "prev_day_close": 161.175003051758}, {"option": "TSLA270617P00225000", "bid": 6.1, "bid_size": 17.0, "ask": 6.45, "ask_size": 32.0, "iv": 0.4871, "open_interest": 604.0, "volume": 18.0, "delta": -0.0802, "gamma": 0.001, "vega": 0.4546, "theta": -0.041, "rho": -0.2262, "theo": 6.2842, "change": 0.515, "open": 6.2, "high": 6.22, "low": 6.19, "tick": "no_change", "last_trade_price": 6.19, "last_trade_time": "2026-09-28T14:36:30", "percent_change": 9.07489, "prev_day_close": 5.67499995231628}, {"option": "TSLA270617C00230000", "bid": 141.25, "bid_size": 9.0, "ask": 145.0, "ask_size": 21.0, "iv": 0.4839, "open_interest": 1124.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0011, "vega": 0.4779, "theta": -0.0184, "rho": 1.3398, "theo": 143.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.66, "last_trade_time": "2026-09-23T11:44:46", "percent_change": 0.0, "prev_day_close": 156.449996948242}, {"option": "TSLA270617P00230000", "bid": 6.75, "bid_size": 29.0, "ask": 7.0, "ask_size": 66.0, "iv": 0.4829, "open_interest": 3718.0, "volume": 227.0, "delta": -0.0874, "gamma": 0.0011, "vega": 0.484, "theta": -0.0434, "rho": -0.2456, "theo": 6.9154, "change": 0.62, "open": 6.48, "high": 6.88, "low": 6.46, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-09-28T14:38:41", "percent_change": 10.0, "prev_day_close": 6.20000004768372}, {"option": "TSLA270617C00235000", "bid": 137.1, "bid_size": 25.0, "ask": 140.85, "ask_size": 46.0, "iv": 0.4806, "open_interest": 110.0, "volume": 3.0, "delta": 0.9094, "gamma": 0.0011, "vega": 0.5081, "theta": -0.0216, "rho": 1.3509, "theo": 138.961, "change": -11.095, "open": 141.48, "high": 141.48, "low": 141.48, "tick": "down", "last_trade_price": 141.48, "last_trade_time": "2026-09-28T11:55:09", "percent_change": -7.27183, "prev_day_close": 152.574996948242}, {"option": "TSLA270617P00235000", "bid": 7.4, "bid_size": 65.0, "ask": 7.7, "ask_size": 67.0, "iv": 0.4794, "open_interest": 494.0, "volume": 22.0, "delta": -0.095, "gamma": 0.0012, "vega": 0.5156, "theta": -0.0459, "rho": -0.2673, "theo": 7.5996, "change": 0.795, "open": 7.45, "high": 7.52, "low": 7.45, "tick": "up", "last_trade_price": 7.52, "last_trade_time": "2026-09-28T15:33:43", "percent_change": 11.8216, "prev_day_close": 6.72500014305115}, {"option": "TSLA270617C00240000", "bid": 134.15, "bid_size": 23.0, "ask": 135.7, "ask_size": 50.0, "iv": 0.4783, "open_interest": 1151.0, "volume": 3.0, "delta": 0.9016, "gamma": 0.0012, "vega": 0.5394, "theta": -0.0248, "rho": 1.36, "theo": 134.8644, "change": -12.75, "open": 141.85, "high": 141.85, "low": 135.5, "tick": "down", "last_trade_price": 135.5, "last_trade_time": "2026-09-28T15:15:12", "percent_change": -8.60034, "prev_day_close": 148.25}, {"option": "TSLA270617P00240000", "bid": 8.05, "bid_size": 46.0, "ask": 8.5, "ask_size": 63.0, "iv": 0.4759, "open_interest": 9037.0, "volume": 9.0, "delta": -0.1031, "gamma": 0.0012, "vega": 0.5466, "theta": -0.0484, "rho": -0.2897, "theo": 8.3447, "change": 0.805, "open": 7.84, "high": 8.18, "low": 7.84, "tick": "no_change", "last_trade_price": 8.18, "last_trade_time": "2026-09-28T14:38:15", "percent_change": 10.9153, "prev_day_close": 7.375}, {"option": "TSLA270617C00245000", "bid": 129.0, "bid_size": 30.0, "ask": 132.7, "ask_size": 21.0, "iv": 0.4746, "open_interest": 140.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0013, "vega": 0.571, "theta": -0.0281, "rho": 1.3675, "theo": 130.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.89, "last_trade_time": "2026-09-18T12:42:41", "percent_change": 0.0, "prev_day_close": 144.074996948242}, {"option": "TSLA270617P00245000", "bid": 9.0, "bid_size": 36.0, "ask": 9.35, "ask_size": 85.0, "iv": 0.4747, "open_interest": 870.0, "volume": 12.0, "delta": -0.1116, "gamma": 0.0013, "vega": 0.5786, "theta": -0.051, "rho": -0.3124, "theo": 9.1498, "change": 1.075, "open": 8.69, "high": 9.15, "low": 8.69, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-09-28T15:51:20", "percent_change": 13.3127, "prev_day_close": 8.07500004768372}, {"option": "TSLA270617C00250000", "bid": 126.1, "bid_size": 10.0, "ask": 128.35, "ask_size": 75.0, "iv": 0.4777, "open_interest": 1774.0, "volume": 2.0, "delta": 0.8845, "gamma": 0.0014, "vega": 0.6028, "theta": -0.0315, "rho": 1.3738, "theo": 126.8527, "change": -11.175, "open": 128.1, "high": 128.5, "low": 128.1, "tick": "up", "last_trade_price": 128.5, "last_trade_time": "2026-09-28T14:59:47", "percent_change": -8.00071, "prev_day_close": 139.674995422363}, {"option": "TSLA270617P00250000", "bid": 9.9, "bid_size": 68.0, "ask": 10.1, "ask_size": 91.0, "iv": 0.4712, "open_interest": 9505.0, "volume": 275.0, "delta": -0.1207, "gamma": 0.0014, "vega": 0.6107, "theta": -0.0536, "rho": -0.3368, "theo": 10.0187, "change": 1.125, "open": 9.24, "high": 10.0, "low": 9.24, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-28T15:51:57", "percent_change": 12.6761, "prev_day_close": 8.875}, {"option": "TSLA270617C00255000", "bid": 121.4, "bid_size": 30.0, "ask": 124.55, "ask_size": 15.0, "iv": 0.4695, "open_interest": 177.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0015, "vega": 0.6351, "theta": -0.0348, "rho": 1.3785, "theo": 122.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 141.5, "last_trade_time": "2026-09-21T09:53:06", "percent_change": 0.0, "prev_day_close": 136.075004577637}, {"option": "TSLA270617P00255000", "bid": 10.7, "bid_size": 58.0, "ask": 11.1, "ask_size": 46.0, "iv": 0.4682, "open_interest": 1215.0, "volume": 37.0, "delta": -0.1302, "gamma": 0.0015, "vega": 0.6445, "theta": -0.0563, "rho": -0.3633, "theo": 10.9522, "change": 1.205, "open": 10.6, "high": 10.93, "low": 10.6, "tick": "up", "last_trade_price": 10.93, "last_trade_time": "2026-09-28T15:11:03", "percent_change": 12.3907, "prev_day_close": 9.72500038146973}, {"option": "TSLA270617C00260000", "bid": 117.5, "bid_size": 221.0, "ask": 120.25, "ask_size": 122.0, "iv": 0.4633, "open_interest": 1112.0, "volume": 5.0, "delta": 0.8656, "gamma": 0.0016, "vega": 0.668, "theta": -0.0381, "rho": 1.3811, "theo": 119.0988, "change": -12.85, "open": 123.58, "high": 123.58, "low": 119.0, "tick": "down", "last_trade_price": 119.0, "last_trade_time": "2026-09-28T15:59:23", "percent_change": -9.74592, "prev_day_close": 131.849998474121}, {"option": "TSLA270617P00260000", "bid": 11.75, "bid_size": 84.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.4654, "open_interest": 7567.0, "volume": 14.0, "delta": -0.1402, "gamma": 0.0016, "vega": 0.6772, "theta": -0.0589, "rho": -0.3906, "theo": 11.9588, "change": 1.445, "open": 11.45, "high": 11.92, "low": 11.4, "tick": "no_change", "last_trade_price": 11.92, "last_trade_time": "2026-09-28T15:48:27", "percent_change": 13.7948, "prev_day_close": 10.4749999046326}, {"option": "TSLA270617C00270000", "bid": 110.05, "bid_size": 26.0, "ask": 113.25, "ask_size": 13.0, "iv": 0.4628, "open_interest": 4444.0, "volume": 4.0, "delta": 0.8451, "gamma": 0.0017, "vega": 0.7331, "theta": -0.0448, "rho": 1.3819, "theo": 111.6592, "change": -10.92, "open": 113.18, "high": 113.18, "low": 113.18, "tick": "down", "last_trade_price": 113.18, "last_trade_time": "2026-09-28T13:49:41", "percent_change": -8.79936, "prev_day_close": 124.100002288818}, {"option": "TSLA270617P00270000", "bid": 14.05, "bid_size": 59.0, "ask": 14.45, "ask_size": 40.0, "iv": 0.4634, "open_interest": 8104.0, "volume": 42.0, "delta": -0.1615, "gamma": 0.0018, "vega": 0.743, "theta": -0.0642, "rho": -0.4463, "theo": 14.189, "change": 1.525, "open": 13.1, "high": 14.09, "low": 13.1, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-09-28T15:45:49", "percent_change": 12.1756, "prev_day_close": 12.5250000953674}, {"option": "TSLA270617C00280000", "bid": 103.05, "bid_size": 76.0, "ask": 106.15, "ask_size": 101.0, "iv": 0.461, "open_interest": 1190.0, "volume": 4.0, "delta": 0.8228, "gamma": 0.0019, "vega": 0.7977, "theta": -0.0513, "rho": 1.3761, "theo": 104.4461, "change": -10.07, "open": 108.0, "high": 108.0, "low": 106.38, "tick": "down", "last_trade_price": 106.38, "last_trade_time": "2026-09-28T10:44:04", "percent_change": -8.64749, "prev_day_close": 116.450000762939}, {"option": "TSLA270617P00280000", "bid": 16.5, "bid_size": 113.0, "ask": 17.0, "ask_size": 115.0, "iv": 0.4594, "open_interest": 5714.0, "volume": 29.0, "delta": -0.1846, "gamma": 0.002, "vega": 0.8086, "theta": -0.0694, "rho": -0.509, "theo": 16.7237, "change": 1.94, "open": 15.75, "high": 16.74, "low": 15.75, "tick": "up", "last_trade_price": 16.74, "last_trade_time": "2026-09-28T15:50:01", "percent_change": 13.1081, "prev_day_close": 14.8000001907349}, {"option": "TSLA270617C00290000", "bid": 96.25, "bid_size": 35.0, "ask": 99.3, "ask_size": 68.0, "iv": 0.4585, "open_interest": 883.0, "volume": 11.0, "delta": 0.7991, "gamma": 0.002, "vega": 0.8601, "theta": -0.0576, "rho": 1.3641, "theo": 97.5769, "change": -11.325, "open": 104.3, "high": 104.7, "low": 97.9, "tick": "down", "last_trade_price": 97.9, "last_trade_time": "2026-09-28T15:28:54", "percent_change": -10.3685, "prev_day_close": 109.224998474121}, {"option": "TSLA270617P00290000", "bid": 19.35, "bid_size": 114.0, "ask": 19.8, "ask_size": 57.0, "iv": 0.4561, "open_interest": 13921.0, "volume": 27.0, "delta": -0.2093, "gamma": 0.0021, "vega": 0.8714, "theta": -0.0744, "rho": -0.5715, "theo": 19.581, "change": 2.275, "open": 17.9, "high": 19.55, "low": 17.9, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-09-28T15:10:41", "percent_change": 13.1693, "prev_day_close": 17.2749996185303}, {"option": "TSLA270617C00300000", "bid": 90.15, "bid_size": 32.0, "ask": 91.7, "ask_size": 35.0, "iv": 0.4526, "open_interest": 8215.0, "volume": 33.0, "delta": 0.7741, "gamma": 0.0022, "vega": 0.9193, "theta": -0.0636, "rho": 1.3469, "theo": 91.0226, "change": -11.175, "open": 98.25, "high": 98.25, "low": 91.4, "tick": "no_change", "last_trade_price": 91.4, "last_trade_time": "2026-09-28T15:57:33", "percent_change": -10.8945, "prev_day_close": 102.575000762939}, {"option": "TSLA270617P00300000", "bid": 22.5, "bid_size": 96.0, "ask": 23.0, "ask_size": 56.0, "iv": 0.4535, "open_interest": 11267.0, "volume": 115.0, "delta": -0.2354, "gamma": 0.0023, "vega": 0.9311, "theta": -0.0791, "rho": -0.6408, "theo": 22.7656, "change": 2.575, "open": 19.2, "high": 22.75, "low": 19.2, "tick": "up", "last_trade_price": 22.75, "last_trade_time": "2026-09-28T15:10:41", "percent_change": 12.7633, "prev_day_close": 20.1750001907349}, {"option": "TSLA270617C00310000", "bid": 84.3, "bid_size": 8.0, "ask": 85.55, "ask_size": 78.0, "iv": 0.453, "open_interest": 1324.0, "volume": 3.0, "delta": 0.748, "gamma": 0.0023, "vega": 0.9746, "theta": -0.0692, "rho": 1.3239, "theo": 84.7916, "change": -9.675, "open": 86.5, "high": 87.9, "low": 86.15, "tick": "down", "last_trade_price": 86.15, "last_trade_time": "2026-09-28T13:27:05", "percent_change": -10.0965, "prev_day_close": 95.8250007629394}, {"option": "TSLA270617P00310000", "bid": 26.0, "bid_size": 18.0, "ask": 26.45, "ask_size": 22.0, "iv": 0.451, "open_interest": 2410.0, "volume": 86.0, "delta": -0.2627, "gamma": 0.0024, "vega": 0.9863, "theta": -0.0835, "rho": -0.707, "theo": 26.2887, "change": 2.715, "open": 24.75, "high": 26.12, "low": 24.55, "tick": "down", "last_trade_price": 26.04, "last_trade_time": "2026-09-28T14:32:36", "percent_change": 11.6399, "prev_day_close": 23.3249998092651}, {"option": "TSLA270617C00320000", "bid": 78.4, "bid_size": 8.0, "ask": 79.6, "ask_size": 40.0, "iv": 0.451, "open_interest": 1715.0, "volume": 14.0, "delta": 0.7211, "gamma": 0.0025, "vega": 1.0246, "theta": -0.0743, "rho": 1.2972, "theo": 78.8828, "change": -8.625, "open": 82.49, "high": 83.0, "low": 80.5, "tick": "up", "last_trade_price": 80.9, "last_trade_time": "2026-09-28T11:59:29", "percent_change": -9.63418, "prev_day_close": 89.5249977111816}, {"option": "TSLA270617P00320000", "bid": 29.9, "bid_size": 40.0, "ask": 30.4, "ask_size": 39.0, "iv": 0.4497, "open_interest": 6167.0, "volume": 58.0, "delta": -0.2912, "gamma": 0.0026, "vega": 1.0362, "theta": -0.0875, "rho": -0.7799, "theo": 30.1667, "change": 3.15, "open": 28.15, "high": 30.05, "low": 28.15, "tick": "no_change", "last_trade_price": 29.95, "last_trade_time": "2026-09-28T15:50:00", "percent_change": 11.7537, "prev_day_close": 26.7999992370605}, {"option": "TSLA270617C00330000", "bid": 72.85, "bid_size": 8.0, "ask": 74.05, "ask_size": 47.0, "iv": 0.4498, "open_interest": 3989.0, "volume": 50.0, "delta": 0.6936, "gamma": 0.0026, "vega": 1.0697, "theta": -0.0789, "rho": 1.2651, "theo": 73.2993, "change": -9.375, "open": 80.39, "high": 80.39, "low": 74.35, "tick": "down", "last_trade_price": 74.35, "last_trade_time": "2026-09-28T13:37:38", "percent_change": -11.1974, "prev_day_close": 83.7250022888184}, {"option": "TSLA270617P00330000", "bid": 33.95, "bid_size": 46.0, "ask": 34.6, "ask_size": 38.0, "iv": 0.4477, "open_interest": 4726.0, "volume": 247.0, "delta": -0.3202, "gamma": 0.0027, "vega": 1.0788, "theta": -0.0909, "rho": -0.8456, "theo": 34.3527, "change": 3.325, "open": 31.35, "high": 34.07, "low": 31.35, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-09-28T15:46:40", "percent_change": 10.8749, "prev_day_close": 30.5749998092651}, {"option": "TSLA270617C00340000", "bid": 67.7, "bid_size": 18.0, "ask": 68.6, "ask_size": 45.0, "iv": 0.4483, "open_interest": 1354.0, "volume": 24.0, "delta": 0.6657, "gamma": 0.0027, "vega": 1.1082, "theta": -0.0829, "rho": 1.2315, "theo": 68.0846, "change": -10.23, "open": 75.75, "high": 75.75, "low": 68.07, "tick": "down", "last_trade_price": 68.07, "last_trade_time": "2026-09-28T15:08:55", "percent_change": -13.0651, "prev_day_close": 78.2999992370606}, {"option": "TSLA270617P00340000", "bid": 38.65, "bid_size": 71.0, "ask": 39.15, "ask_size": 69.0, "iv": 0.4473, "open_interest": 2716.0, "volume": 8.0, "delta": -0.3499, "gamma": 0.0029, "vega": 1.1159, "theta": -0.0939, "rho": -0.914, "theo": 38.8945, "change": 2.85, "open": 36.4, "high": 37.57, "low": 36.4, "tick": "down", "last_trade_price": 37.55, "last_trade_time": "2026-09-28T10:29:03", "percent_change": 8.21325, "prev_day_close": 34.7000007629394}, {"option": "TSLA270617C00350000", "bid": 62.85, "bid_size": 11.0, "ask": 63.7, "ask_size": 75.0, "iv": 0.448, "open_interest": 4338.0, "volume": 55.0, "delta": 0.6373, "gamma": 0.0028, "vega": 1.141, "theta": -0.0864, "rho": 1.1926, "theo": 63.0978, "change": -9.375, "open": 70.0, "high": 70.0, "low": 63.0, "tick": "down", "last_trade_price": 63.4, "last_trade_time": "2026-09-28T15:39:11", "percent_change": -12.8822, "prev_day_close": 72.7750015258789}, {"option": "TSLA270617P00350000", "bid": 43.3, "bid_size": 90.0, "ask": 44.0, "ask_size": 16.0, "iv": 0.4453, "open_interest": 6668.0, "volume": 45.0, "delta": -0.38, "gamma": 0.003, "vega": 1.1456, "theta": -0.0964, "rho": -0.9806, "theo": 43.7802, "change": 4.25, "open": 41.28, "high": 43.45, "low": 41.28, "tick": "up", "last_trade_price": 43.45, "last_trade_time": "2026-09-28T15:41:20", "percent_change": 10.8418, "prev_day_close": 39.2000007629394}, {"option": "TSLA270617C00360000", "bid": 58.3, "bid_size": 7.0, "ask": 58.95, "ask_size": 32.0, "iv": 0.4471, "open_interest": 1490.0, "volume": 144.0, "delta": 0.6091, "gamma": 0.0028, "vega": 1.1672, "theta": -0.0894, "rho": 1.153, "theo": 58.4747, "change": -8.975, "open": 63.85, "high": 65.25, "low": 58.5, "tick": "up", "last_trade_price": 58.65, "last_trade_time": "2026-09-28T15:59:17", "percent_change": -13.2717, "prev_day_close": 67.625}, {"option": "TSLA270617P00360000", "bid": 48.55, "bid_size": 96.0, "ask": 49.25, "ask_size": 16.0, "iv": 0.4449, "open_interest": 1638.0, "volume": 40.0, "delta": -0.4102, "gamma": 0.0031, "vega": 1.1684, "theta": -0.0983, "rho": -1.0451, "theo": 49.0012, "change": 4.725, "open": 46.43, "high": 49.0, "low": 46.43, "tick": "down", "last_trade_price": 48.65, "last_trade_time": "2026-09-28T15:27:49", "percent_change": 10.757, "prev_day_close": 43.9250011444092}, {"option": "TSLA270617C00370000", "bid": 54.0, "bid_size": 13.0, "ask": 54.6, "ask_size": 37.0, "iv": 0.4466, "open_interest": 2962.0, "volume": 250.0, "delta": 0.581, "gamma": 0.0029, "vega": 1.1872, "theta": -0.0918, "rho": 1.1112, "theo": 54.1588, "change": -8.975, "open": 60.8, "high": 60.8, "low": 54.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-09-28T15:52:30", "percent_change": -14.2517, "prev_day_close": 62.9749984741211}, {"option": "TSLA270617P00370000", "bid": 54.2, "bid_size": 40.0, "ask": 54.8, "ask_size": 20.0, "iv": 0.4448, "open_interest": 9070.0, "volume": 47.0, "delta": -0.4404, "gamma": 0.0031, "vega": 1.1841, "theta": -0.0997, "rho": -1.1056, "theo": 54.5496, "change": 4.55, "open": 51.95, "high": 53.7, "low": 51.95, "tick": "up", "last_trade_price": 53.6, "last_trade_time": "2026-09-28T14:12:54", "percent_change": 9.27625, "prev_day_close": 49.0499992370606}, {"option": "TSLA270617C00380000", "bid": 50.0, "bid_size": 19.0, "ask": 50.6, "ask_size": 41.0, "iv": 0.4466, "open_interest": 2608.0, "volume": 47.0, "delta": 0.5533, "gamma": 0.0029, "vega": 1.201, "theta": -0.0936, "rho": 1.0675, "theo": 50.1451, "change": -8.275, "open": 57.45, "high": 57.45, "low": 50.15, "tick": "down", "last_trade_price": 50.15, "last_trade_time": "2026-09-28T15:30:53", "percent_change": -14.1635, "prev_day_close": 58.4249992370606}, {"option": "TSLA270617P00380000", "bid": 60.05, "bid_size": 66.0, "ask": 60.85, "ask_size": 52.0, "iv": 0.4456, "open_interest": 2347.0, "volume": 17.0, "delta": -0.4704, "gamma": 0.0032, "vega": 1.1917, "theta": -0.1006, "rho": -1.1577, "theo": 60.4233, "change": 5.75, "open": 58.15, "high": 60.2, "low": 57.45, "tick": "up", "last_trade_price": 60.2, "last_trade_time": "2026-09-28T15:31:15", "percent_change": 10.5601, "prev_day_close": 54.4500007629394}, {"option": "TSLA270617C00390000", "bid": 46.25, "bid_size": 19.0, "ask": 46.85, "ask_size": 34.0, "iv": 0.4466, "open_interest": 2230.0, "volume": 56.0, "delta": 0.5261, "gamma": 0.003, "vega": 1.2089, "theta": -0.095, "rho": 1.0246, "theo": 46.4185, "change": -7.785, "open": 49.3, "high": 49.3, "low": 46.59, "tick": "no_change", "last_trade_price": 46.59, "last_trade_time": "2026-09-28T15:33:15", "percent_change": -14.3172, "prev_day_close": 54.375}, {"option": "TSLA270617P00390000", "bid": 66.05, "bid_size": 53.0, "ask": 66.85, "ask_size": 15.0, "iv": 0.4442, "open_interest": 1780.0, "volume": 49.0, "delta": -0.5001, "gamma": 0.0032, "vega": 1.1928, "theta": -0.101, "rho": -1.2081, "theo": 66.6037, "change": 5.7, "open": 63.07, "high": 65.8, "low": 63.07, "tick": "up", "last_trade_price": 65.8, "last_trade_time": "2026-09-28T13:38:31", "percent_change": 9.48419, "prev_day_close": 60.1000003814697}, {"option": "TSLA270617C00400000", "bid": 42.7, "bid_size": 55.0, "ask": 43.35, "ask_size": 71.0, "iv": 0.4463, "open_interest": 8170.0, "volume": 379.0, "delta": 0.4996, "gamma": 0.003, "vega": 1.2111, "theta": -0.0958, "rho": 0.9799, "theo": 42.9659, "change": -7.36, "open": 48.0, "high": 48.0, "low": 42.7, "tick": "up", "last_trade_price": 43.09, "last_trade_time": "2026-09-28T15:59:02", "percent_change": -14.5887, "prev_day_close": 50.4499988555908}, {"option": "TSLA270617P00400000", "bid": 72.5, "bid_size": 55.0, "ask": 73.3, "ask_size": 15.0, "iv": 0.4441, "open_interest": 3783.0, "volume": 60.0, "delta": -0.5291, "gamma": 0.0032, "vega": 1.1874, "theta": -0.1009, "rho": -1.2542, "theo": 73.0833, "change": 6.53, "open": 69.38, "high": 73.0, "low": 69.38, "tick": "no_change", "last_trade_price": 72.63, "last_trade_time": "2026-09-28T15:21:52", "percent_change": 9.87897, "prev_day_close": 66.1000022888184}, {"option": "TSLA270617C00410000", "bid": 39.6, "bid_size": 15.0, "ask": 40.2, "ask_size": 50.0, "iv": 0.4474, "open_interest": 2152.0, "volume": 29.0, "delta": 0.4739, "gamma": 0.0029, "vega": 1.2084, "theta": -0.0962, "rho": 0.9361, "theo": 39.7741, "change": -5.825, "open": 42.3, "high": 42.3, "low": 40.75, "tick": "up", "last_trade_price": 41.05, "last_trade_time": "2026-09-28T14:28:20", "percent_change": -12.4267, "prev_day_close": 46.875}, {"option": "TSLA270617P00410000", "bid": 79.3, "bid_size": 19.0, "ask": 80.1, "ask_size": 15.0, "iv": 0.4448, "open_interest": 1633.0, "volume": 1.0, "delta": -0.5578, "gamma": 0.0033, "vega": 1.1758, "theta": -0.1004, "rho": -1.2928, "theo": 79.8856, "change": 5.08, "open": 77.58, "high": 77.58, "low": 77.58, "tick": "up", "last_trade_price": 77.58, "last_trade_time": "2026-09-28T09:51:36", "percent_change": 7.0069, "prev_day_close": 72.5}, {"option": "TSLA270617C00420000", "bid": 36.6, "bid_size": 19.0, "ask": 37.25, "ask_size": 69.0, "iv": 0.4479, "open_interest": 3894.0, "volume": 136.0, "delta": 0.449, "gamma": 0.0029, "vega": 1.2012, "theta": -0.0962, "rho": 0.8933, "theo": 36.8231, "change": -6.855, "open": 40.93, "high": 40.93, "low": 36.67, "tick": "down", "last_trade_price": 36.67, "last_trade_time": "2026-09-28T15:53:37", "percent_change": -15.7496, "prev_day_close": 43.5249996185303}, {"option": "TSLA270617P00420000", "bid": 86.3, "bid_size": 75.0, "ask": 87.4, "ask_size": 9.0, "iv": 0.4466, "open_interest": 1302.0, "volume": 6.0, "delta": -0.5854, "gamma": 0.0033, "vega": 1.159, "theta": -0.0995, "rho": -1.3289, "theo": 86.9105, "change": 6.15, "open": 83.98, "high": 85.25, "low": 83.98, "tick": "up", "last_trade_price": 85.25, "last_trade_time": "2026-09-28T11:31:26", "percent_change": 7.77497, "prev_day_close": 79.0999984741211}, {"option": "TSLA270617C00430000", "bid": 33.9, "bid_size": 15.0, "ask": 34.55, "ask_size": 113.0, "iv": 0.449, "open_interest": 3561.0, "volume": 8.0, "delta": 0.4251, "gamma": 0.0029, "vega": 1.1893, "theta": -0.0959, "rho": 0.85, "theo": 34.0989, "change": -6.26, "open": 36.35, "high": 36.35, "low": 34.24, "tick": "down", "last_trade_price": 34.24, "last_trade_time": "2026-09-28T15:57:17", "percent_change": -15.4568, "prev_day_close": 40.5}, {"option": "TSLA270617P00430000", "bid": 93.55, "bid_size": 47.0, "ask": 94.4, "ask_size": 9.0, "iv": 0.446, "open_interest": 1703.0, "volume": 0.0, "delta": -0.6123, "gamma": 0.0032, "vega": 1.1358, "theta": -0.0983, "rho": -1.3484, "theo": 94.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.29, "last_trade_time": "2026-09-24T13:00:13", "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "TSLA270617C00440000", "bid": 31.35, "bid_size": 15.0, "ask": 32.0, "ask_size": 93.0, "iv": 0.4496, "open_interest": 2774.0, "volume": 264.0, "delta": 0.4024, "gamma": 0.0028, "vega": 1.1746, "theta": -0.0952, "rho": 0.8092, "theo": 31.6124, "change": -6.075, "open": 33.65, "high": 33.65, "low": 31.4, "tick": "up", "last_trade_price": 31.45, "last_trade_time": "2026-09-28T15:52:46", "percent_change": -16.1892, "prev_day_close": 37.5249996185303}, {"option": "TSLA270617P00440000", "bid": 99.8, "bid_size": 6.0, "ask": 102.65, "ask_size": 6.0, "iv": 0.4446, "open_interest": 2023.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0032, "vega": 1.1087, "theta": -0.0967, "rho": -1.3705, "theo": 101.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.7, "last_trade_time": "2026-09-23T09:30:00", "percent_change": 0.0, "prev_day_close": 92.875}, {"option": "TSLA270617C00450000", "bid": 29.05, "bid_size": 40.0, "ask": 29.7, "ask_size": 63.0, "iv": 0.4506, "open_interest": 5289.0, "volume": 300.0, "delta": 0.3804, "gamma": 0.0028, "vega": 1.1566, "theta": -0.0942, "rho": 0.7694, "theo": 29.2907, "change": -5.325, "open": 33.0, "high": 33.1, "low": 29.2, "tick": "up", "last_trade_price": 29.55, "last_trade_time": "2026-09-28T15:54:25", "percent_change": -15.2688, "prev_day_close": 34.875}, {"option": "TSLA270617P00450000", "bid": 107.15, "bid_size": 14.0, "ask": 109.95, "ask_size": 4.0, "iv": 0.4417, "open_interest": 1129.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.0032, "vega": 1.0772, "theta": -0.0949, "rho": -1.3801, "theo": 109.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.7, "last_trade_time": "2026-09-24T15:18:08", "percent_change": 0.0, "prev_day_close": 100.375}, {"option": "TSLA270617C00460000", "bid": 26.9, "bid_size": 45.0, "ask": 27.5, "ask_size": 100.0, "iv": 0.4515, "open_interest": 2280.0, "volume": 68.0, "delta": 0.3594, "gamma": 0.0027, "vega": 1.1351, "theta": -0.0929, "rho": 0.7297, "theo": 27.1494, "change": -5.2, "open": 28.89, "high": 28.89, "low": 27.2, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-09-28T15:31:15", "percent_change": -16.0494, "prev_day_close": 32.4000015258789}, {"option": "TSLA270617P00460000", "bid": 115.05, "bid_size": 5.0, "ask": 119.15, "ask_size": 6.0, "iv": 0.4486, "open_interest": 1384.0, "volume": 0.0, "delta": -0.6875, "gamma": 0.0032, "vega": 1.0404, "theta": -0.0928, "rho": -1.3806, "theo": 117.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-09-25T10:43:01", "percent_change": 0.0, "prev_day_close": 107.974998474121}, {"option": "TSLA270617C00470000", "bid": 24.85, "bid_size": 21.0, "ask": 25.5, "ask_size": 76.0, "iv": 0.4522, "open_interest": 1923.0, "volume": 12.0, "delta": 0.3395, "gamma": 0.0027, "vega": 1.1118, "theta": -0.0914, "rho": 0.6921, "theo": 25.1759, "change": -5.075, "open": 26.17, "high": 26.17, "low": 25.2, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-09-28T15:35:06", "percent_change": -16.763, "prev_day_close": 30.2750005722046}, {"option": "TSLA270617P00470000", "bid": 123.45, "bid_size": 76.0, "ask": 127.15, "ask_size": 54.0, "iv": 0.4504, "open_interest": 570.0, "volume": 2.0, "delta": -0.7107, "gamma": 0.0031, "vega": 1.0016, "theta": -0.0906, "rho": -1.3718, "theo": 125.4791, "change": 9.75, "open": 125.0, "high": 125.1, "low": 125.0, "tick": "up", "last_trade_price": 125.1, "last_trade_time": "2026-09-28T15:56:05", "percent_change": 8.45253, "prev_day_close": 115.350002288818}, {"option": "TSLA270617C00480000", "bid": 23.05, "bid_size": 23.0, "ask": 23.7, "ask_size": 76.0, "iv": 0.4538, "open_interest": 2745.0, "volume": 127.0, "delta": 0.3203, "gamma": 0.0026, "vega": 1.0866, "theta": -0.0897, "rho": 0.6561, "theo": 23.3341, "change": -4.675, "open": 26.5, "high": 26.5, "low": 23.35, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-09-28T15:30:45", "percent_change": -16.6815, "prev_day_close": 28.0249996185303}, {"option": "TSLA270617P00480000", "bid": 131.45, "bid_size": 13.0, "ask": 135.6, "ask_size": 5.0, "iv": 0.4508, "open_interest": 502.0, "volume": 0.0, "delta": -0.733, "gamma": 0.0031, "vega": 0.9598, "theta": -0.0881, "rho": -1.3649, "theo": 133.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.5, "last_trade_time": "2026-09-25T09:31:14", "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "TSLA270617C00490000", "bid": 21.45, "bid_size": 15.0, "ask": 22.0, "ask_size": 94.0, "iv": 0.4552, "open_interest": 1965.0, "volume": 189.0, "delta": 0.3025, "gamma": 0.0025, "vega": 1.0602, "theta": -0.0879, "rho": 0.6217, "theo": 21.6747, "change": -3.485, "open": 23.68, "high": 23.68, "low": 22.37, "tick": "no_change", "last_trade_price": 22.54, "last_trade_time": "2026-09-28T13:20:14", "percent_change": -13.391, "prev_day_close": 26.0250005722046}, {"option": "TSLA270617P00490000", "bid": 139.95, "bid_size": 5.0, "ask": 144.05, "ask_size": 5.0, "iv": 0.4521, "open_interest": 257.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.003, "vega": 0.9152, "theta": -0.0854, "rho": -1.338, "theo": 142.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.8, "last_trade_time": "2026-09-17T12:22:22", "percent_change": 0.0, "prev_day_close": 131.349998474121}, {"option": "TSLA270617C00500000", "bid": 19.9, "bid_size": 19.0, "ask": 20.4, "ask_size": 99.0, "iv": 0.4564, "open_interest": 12229.0, "volume": 1451.0, "delta": 0.2853, "gamma": 0.0024, "vega": 1.0314, "theta": -0.0859, "rho": 0.5878, "theo": 20.1092, "change": -4.135, "open": 23.0, "high": 23.2, "low": 20.0, "tick": "down", "last_trade_price": 20.09, "last_trade_time": "2026-09-28T15:54:56", "percent_change": -17.0691, "prev_day_close": 24.2249994277954}, {"option": "TSLA270617P00500000", "bid": 148.65, "bid_size": 161.0, "ask": 152.55, "ask_size": 80.0, "iv": 0.4531, "open_interest": 1012.0, "volume": 10.0, "delta": -0.775, "gamma": 0.003, "vega": 0.8676, "theta": -0.0826, "rho": -1.312, "theo": 150.8454, "change": 9.075, "open": 149.0, "high": 149.0, "low": 149.0, "tick": "up", "last_trade_price": 149.0, "last_trade_time": "2026-09-28T11:41:58", "percent_change": 6.48561, "prev_day_close": 139.925003051758}, {"option": "TSLA270617C00510000", "bid": 18.45, "bid_size": 20.0, "ask": 19.0, "ask_size": 74.0, "iv": 0.4576, "open_interest": 1626.0, "volume": 14.0, "delta": 0.2694, "gamma": 0.0024, "vega": 1.0035, "theta": -0.0838, "rho": 0.5572, "theo": 18.7006, "change": -3.425, "open": 19.55, "high": 19.59, "low": 19.1, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-09-28T15:29:47", "percent_change": -15.2053, "prev_day_close": 22.5250005722046}, {"option": "TSLA270617P00510000", "bid": 157.25, "bid_size": 13.0, "ask": 161.45, "ask_size": 20.0, "iv": 0.4542, "open_interest": 489.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0029, "vega": 0.8229, "theta": -0.0799, "rho": -1.2795, "theo": 159.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.82, "last_trade_time": "2026-09-03T09:32:57", "percent_change": 0.0, "prev_day_close": 148.300003051758}, {"option": "TSLA270617C00520000", "bid": 17.15, "bid_size": 20.0, "ask": 17.65, "ask_size": 46.0, "iv": 0.4588, "open_interest": 1697.0, "volume": 22.0, "delta": 0.2541, "gamma": 0.0023, "vega": 0.9746, "theta": -0.0817, "rho": 0.5275, "theo": 17.3844, "change": -2.945, "open": 18.6, "high": 18.6, "low": 18.03, "tick": "down", "last_trade_price": 18.03, "last_trade_time": "2026-09-28T13:31:05", "percent_change": -14.0405, "prev_day_close": 20.9749994277954}, {"option": "TSLA270617P00520000", "bid": 166.15, "bid_size": 21.0, "ask": 170.75, "ask_size": 36.0, "iv": 0.4582, "open_interest": 170.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0029, "vega": 0.7694, "theta": -0.0767, "rho": -1.231, "theo": 168.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.16, "last_trade_time": "2026-08-31T12:05:00", "percent_change": 0.0, "prev_day_close": 157.375}, {"option": "TSLA270617C00530000", "bid": 16.05, "bid_size": 16.0, "ask": 16.45, "ask_size": 41.0, "iv": 0.4609, "open_interest": 2137.0, "volume": 23.0, "delta": 0.2398, "gamma": 0.0022, "vega": 0.9446, "theta": -0.0795, "rho": 0.4986, "theo": 16.1718, "change": -2.945, "open": 17.3, "high": 17.3, "low": 16.73, "tick": "down", "last_trade_price": 16.73, "last_trade_time": "2026-09-28T13:31:05", "percent_change": -14.9682, "prev_day_close": 19.6750001907349}, {"option": "TSLA270617P00530000", "bid": 175.2, "bid_size": 6.0, "ask": 179.35, "ask_size": 6.0, "iv": 0.4569, "open_interest": 196.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.0028, "vega": 0.7159, "theta": -0.0732, "rho": -1.1813, "theo": 177.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.77, "last_trade_time": "2026-09-01T14:38:55", "percent_change": 0.0, "prev_day_close": 165.850006103516}, {"option": "TSLA270617C00540000", "bid": 14.9, "bid_size": 18.0, "ask": 15.2, "ask_size": 34.0, "iv": 0.4614, "open_interest": 1746.0, "volume": 46.0, "delta": 0.2263, "gamma": 0.0021, "vega": 0.9145, "theta": -0.0773, "rho": 0.4714, "theo": 15.0553, "change": -3.025, "open": 16.52, "high": 16.52, "low": 15.08, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-09-28T15:58:26", "percent_change": -16.5981, "prev_day_close": 18.2249994277954}, {"option": "TSLA270617P00540000", "bid": 184.35, "bid_size": 1.0, "ask": 188.45, "ask_size": 3.0, "iv": 0.458, "open_interest": 362.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0028, "vega": 0.6622, "theta": -0.0697, "rho": -1.1065, "theo": 186.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.05, "last_trade_time": "2026-08-17T12:54:46", "percent_change": 0.0, "prev_day_close": 174.474998474121}, {"option": "TSLA270617C00550000", "bid": 13.8, "bid_size": 18.0, "ask": 14.3, "ask_size": 115.0, "iv": 0.4632, "open_interest": 3971.0, "volume": 53.0, "delta": 0.2136, "gamma": 0.0021, "vega": 0.8852, "theta": -0.075, "rho": 0.4463, "theo": 14.0263, "change": -3.1, "open": 16.42, "high": 16.42, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-28T15:50:51", "percent_change": -18.1287, "prev_day_close": 17.1000003814697}, {"option": "TSLA270617P00550000", "bid": 193.6, "bid_size": 1.0, "ask": 197.55, "ask_size": 1.0, "iv": 0.4582, "open_interest": 1045.0, "volume": 1.0, "delta": -0.8649, "gamma": 0.0027, "vega": 0.6113, "theta": -0.0675, "rho": -1.0614, "theo": 195.8553, "change": 11.85, "open": 195.8, "high": 195.8, "low": 195.8, "tick": "up", "last_trade_price": 195.8, "last_trade_time": "2026-09-28T15:50:48", "percent_change": 6.44197, "prev_day_close": 183.949996948242}, {"option": "TSLA270617C00560000", "bid": 12.95, "bid_size": 22.0, "ask": 13.35, "ask_size": 143.0, "iv": 0.4653, "open_interest": 1839.0, "volume": 9.0, "delta": 0.2016, "gamma": 0.002, "vega": 0.8562, "theta": -0.0728, "rho": 0.4224, "theo": 13.0773, "change": -2.795, "open": 13.65, "high": 13.65, "low": 13.08, "tick": "down", "last_trade_price": 13.08, "last_trade_time": "2026-09-28T15:11:15", "percent_change": -17.6063, "prev_day_close": 15.875}, {"option": "TSLA270617P00560000", "bid": 202.25, "bid_size": 29.0, "ask": 207.45, "ask_size": 34.0, "iv": 0.4579, "open_interest": 507.0, "volume": 6.0, "delta": -0.8803, "gamma": 0.0026, "vega": 0.5566, "theta": -0.0644, "rho": -0.9614, "theo": 205.1844, "change": 9.4, "open": 202.55, "high": 202.55, "low": 202.55, "tick": "down", "last_trade_price": 202.55, "last_trade_time": "2026-09-28T12:43:26", "percent_change": 4.86668, "prev_day_close": 193.150001525879}, {"option": "TSLA270617C00570000", "bid": 12.05, "bid_size": 21.0, "ask": 12.45, "ask_size": 213.0, "iv": 0.4665, "open_interest": 1361.0, "volume": 2.0, "delta": 0.1904, "gamma": 0.0019, "vega": 0.8269, "theta": -0.0705, "rho": 0.3994, "theo": 12.203, "change": -2.61, "open": 13.8, "high": 13.8, "low": 12.34, "tick": "down", "last_trade_price": 12.34, "last_trade_time": "2026-09-28T15:35:46", "percent_change": -17.4582, "prev_day_close": 14.9499998092651}, {"option": "TSLA270617P00570000", "bid": 211.65, "bid_size": 36.0, "ask": 216.85, "ask_size": 25.0, "iv": 0.4581, "open_interest": 81.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0026, "vega": 0.4947, "theta": -0.0634, "rho": -0.9041, "theo": 214.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 199.23, "last_trade_time": "2026-09-21T14:55:13", "percent_change": 0.0, "prev_day_close": 202.125}, {"option": "TSLA270617C00580000", "bid": 11.25, "bid_size": 23.0, "ask": 11.65, "ask_size": 74.0, "iv": 0.4682, "open_interest": 1420.0, "volume": 106.0, "delta": 0.1798, "gamma": 0.0018, "vega": 0.7979, "theta": -0.0683, "rho": 0.3776, "theo": 11.3982, "change": -2.25, "open": 12.45, "high": 12.45, "low": 11.8, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-09-28T14:46:19", "percent_change": -16.0142, "prev_day_close": 14.0499997138977}, {"option": "TSLA270617P00580000", "bid": 220.6, "bid_size": 6.0, "ask": 227.65, "ask_size": 15.0, "iv": 0.4677, "open_interest": 235.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0026, "vega": 0.4546, "theta": -0.0612, "rho": -0.8068, "theo": 224.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.15, "last_trade_time": "2026-09-14T11:32:30", "percent_change": 0.0, "prev_day_close": 211.349998474121}, {"option": "TSLA270617C00590000", "bid": 10.55, "bid_size": 19.0, "ask": 10.9, "ask_size": 23.0, "iv": 0.47, "open_interest": 752.0, "volume": 5.0, "delta": 0.1699, "gamma": 0.0018, "vega": 0.77, "theta": -0.0661, "rho": 0.3577, "theo": 10.6566, "change": -2.09, "open": 11.21, "high": 11.21, "low": 11.01, "tick": "down", "last_trade_price": 11.01, "last_trade_time": "2026-09-28T13:49:41", "percent_change": -15.9542, "prev_day_close": 13.0999999046326}, {"option": "TSLA270617P00590000", "bid": 230.15, "bid_size": 20.0, "ask": 237.2, "ask_size": 19.0, "iv": 0.4681, "open_interest": 265.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0025, "vega": 0.382, "theta": -0.055, "rho": -0.7325, "theo": 233.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.05, "last_trade_time": "2026-09-08T10:38:07", "percent_change": 0.0, "prev_day_close": 220.0}, {"option": "TSLA270617C00600000", "bid": 9.85, "bid_size": 20.0, "ask": 10.25, "ask_size": 68.0, "iv": 0.4718, "open_interest": 10856.0, "volume": 255.0, "delta": 0.1607, "gamma": 0.0017, "vega": 0.7432, "theta": -0.064, "rho": 0.339, "theo": 9.9724, "change": -2.145, "open": 11.35, "high": 11.35, "low": 9.98, "tick": "down", "last_trade_price": 9.98, "last_trade_time": "2026-09-28T15:51:18", "percent_change": -17.6907, "prev_day_close": 12.125}, {"option": "TSLA270617P00600000", "bid": 239.75, "bid_size": 17.0, "ask": 246.85, "ask_size": 21.0, "iv": 0.4689, "open_interest": 430.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0026, "vega": 0.3488, "theta": -0.0482, "rho": -0.6853, "theo": 243.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.9, "last_trade_time": "2026-09-21T12:30:12", "percent_change": 0.0, "prev_day_close": 230.425003051758}, {"option": "TSLA270617C00610000", "bid": 9.25, "bid_size": 20.0, "ask": 9.5, "ask_size": 36.0, "iv": 0.4729, "open_interest": 1030.0, "volume": 69.0, "delta": 0.152, "gamma": 0.0016, "vega": 0.7168, "theta": -0.0619, "rho": 0.3211, "theo": 9.3414, "change": -1.85, "open": 10.0, "high": 10.0, "low": 9.45, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-09-28T15:35:34", "percent_change": -16.3717, "prev_day_close": 11.2999997138977}, {"option": "TSLA270617P00610000", "bid": 249.45, "bid_size": 14.0, "ask": 256.5, "ask_size": 11.0, "iv": 0.4659, "open_interest": 147.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0024, "vega": 0.2688, "theta": -0.0459, "rho": -0.4002, "theo": 253.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.25, "last_trade_time": "2026-09-03T09:44:23", "percent_change": 0.0, "prev_day_close": 239.400001525879}, {"option": "TSLA270617C00620000", "bid": 8.65, "bid_size": 35.0, "ask": 9.0, "ask_size": 54.0, "iv": 0.4751, "open_interest": 1541.0, "volume": 59.0, "delta": 0.1439, "gamma": 0.0016, "vega": 0.6908, "theta": -0.0599, "rho": 0.304, "theo": 8.7597, "change": -1.53, "open": 9.15, "high": 9.22, "low": 9.09, "tick": "up", "last_trade_price": 9.17, "last_trade_time": "2026-09-28T11:55:19", "percent_change": -14.2991, "prev_day_close": 10.6999998092651}, {"option": "TSLA270617P00620000", "bid": 259.25, "bid_size": 43.0, "ask": 265.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 175.0, "volume": 16.0, "delta": -0.9596, "gamma": 0.0022, "vega": 0.187, "theta": -0.0461, "rho": -0.3778, "theo": 262.9279, "change": 13.945, "open": 257.5, "high": 262.59, "low": 257.5, "tick": "down", "last_trade_price": 262.52, "last_trade_time": "2026-09-28T15:41:51", "percent_change": 5.60997, "prev_day_close": 248.575004577637}, {"option": "TSLA270617C00630000", "bid": 8.1, "bid_size": 25.0, "ask": 8.45, "ask_size": 83.0, "iv": 0.4766, "open_interest": 1304.0, "volume": 59.0, "delta": 0.1362, "gamma": 0.0015, "vega": 0.6656, "theta": -0.0579, "rho": 0.2881, "theo": 8.2236, "change": -1.43, "open": 8.7, "high": 8.7, "low": 8.56, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-09-28T11:55:19", "percent_change": -14.3, "prev_day_close": 10.0}, {"option": "TSLA270617P00630000", "bid": 269.05, "bid_size": 17.0, "ask": 276.25, "ask_size": 9.0, "iv": 0.0, "open_interest": 453.0, "volume": 2.0, "delta": -0.9687, "gamma": 0.002, "vega": 0.1715, "theta": -0.0458, "rho": -0.3361, "theo": 272.7754, "change": 10.875, "open": 269.0, "high": 270.0, "low": 269.0, "tick": "up", "last_trade_price": 270.0, "last_trade_time": "2026-09-28T12:43:05", "percent_change": 4.19682, "prev_day_close": 259.125}, {"option": "TSLA270617C00640000", "bid": 7.6, "bid_size": 48.0, "ask": 7.95, "ask_size": 83.0, "iv": 0.4783, "open_interest": 2062.0, "volume": 842.0, "delta": 0.1291, "gamma": 0.0014, "vega": 0.6416, "theta": -0.056, "rho": 0.2735, "theo": 7.7287, "change": -1.22, "open": 8.05, "high": 8.27, "low": 8.04, "tick": "no_change", "last_trade_price": 8.23, "last_trade_time": "2026-09-28T12:29:54", "percent_change": -12.9101, "prev_day_close": 9.4500002861023}, {"option": "TSLA270617P00640000", "bid": 279.0, "bid_size": 1.0, "ask": 286.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0017, "vega": 0.1373, "theta": -0.041, "rho": -0.0942, "theo": 282.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 288.23, "last_trade_time": "2026-09-04T13:05:22", "percent_change": 0.0, "prev_day_close": 268.550003051758}, {"option": "TSLA270617C00650000", "bid": 7.2, "bid_size": 22.0, "ask": 7.5, "ask_size": 73.0, "iv": 0.4807, "open_interest": 25358.0, "volume": 112.0, "delta": 0.1224, "gamma": 0.0014, "vega": 0.6188, "theta": -0.0542, "rho": 0.2598, "theo": 7.2713, "change": -1.425, "open": 8.3, "high": 8.3, "low": 7.45, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-09-28T15:01:15", "percent_change": -16.0563, "prev_day_close": 8.875}, {"option": "TSLA270617P00650000", "bid": 289.05, "bid_size": 29.0, "ask": 295.95, "ask_size": 30.0, "iv": 0.0, "open_interest": 15.0, "volume": 15.0, "delta": -0.9829, "gamma": 0.0013, "vega": 0.0296, "theta": -0.057, "rho": 0.0, "theo": 292.6505, "change": 13.26, "open": 292.34, "high": 292.34, "low": 292.26, "tick": "down", "last_trade_price": 292.26, "last_trade_time": "2026-09-28T15:41:51", "percent_change": 4.75269, "prev_day_close": 279.0}, {"option": "TSLA270617C00660000", "bid": 6.75, "bid_size": 35.0, "ask": 7.05, "ask_size": 54.0, "iv": 0.4821, "open_interest": 10523.0, "volume": 23.0, "delta": 0.1162, "gamma": 0.0013, "vega": 0.5968, "theta": -0.0524, "rho": 0.2468, "theo": 6.8485, "change": -1.05, "open": 7.7, "high": 7.7, "low": 7.1, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-28T12:26:21", "percent_change": -12.5748, "prev_day_close": 8.34999990463257}, {"option": "TSLA270617P00660000", "bid": 299.05, "bid_size": 1.0, "ask": 305.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0008, "vega": 0.0, "theta": -0.0723, "rho": 0.0, "theo": 302.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.71, "last_trade_time": "2026-09-25T15:58:21", "percent_change": 0.0, "prev_day_close": 288.024993896484}, {"option": "TSLA270617C00670000", "bid": 6.25, "bid_size": 76.0, "ask": 6.6, "ask_size": 52.0, "iv": 0.4825, "open_interest": 775.0, "volume": 22.0, "delta": 0.1104, "gamma": 0.0013, "vega": 0.5752, "theta": -0.0507, "rho": 0.2344, "theo": 6.4577, "change": -1.01, "open": 6.75, "high": 6.85, "low": 6.68, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-09-28T12:26:21", "percent_change": -12.8662, "prev_day_close": 7.84999990463257}, {"option": "TSLA270617P00670000", "bid": 309.05, "bid_size": 1.0, "ask": 316.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0006, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 312.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 324.26, "last_trade_time": "2026-08-26T15:59:49", "percent_change": 0.0, "prev_day_close": 298.074996948242}, {"option": "TSLA270617C00680000", "bid": 6.0, "bid_size": 24.0, "ask": 6.45, "ask_size": 58.0, "iv": 0.4874, "open_interest": 22982.0, "volume": 12.0, "delta": 0.1049, "gamma": 0.0012, "vega": 0.5543, "theta": -0.049, "rho": 0.2228, "theo": 6.0965, "change": -1.15, "open": 6.5, "high": 6.5, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-09-28T15:01:15", "percent_change": -15.5405, "prev_day_close": 7.39999985694885}, {"option": "TSLA270617P00680000", "bid": 319.05, "bid_size": 1.0, "ask": 325.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0004, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 322.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.7, "last_trade_time": "2026-08-31T14:47:27", "percent_change": 0.0, "prev_day_close": 307.774993896484}, {"option": "TSLA270617C00690000", "bid": 5.2, "bid_size": 171.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.4838, "open_interest": 1517.0, "volume": 8.0, "delta": 0.0998, "gamma": 0.0012, "vega": 0.5344, "theta": -0.0474, "rho": 0.212, "theo": 5.7623, "change": -0.95, "open": 6.0, "high": 6.05, "low": 6.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-09-28T10:58:29", "percent_change": -13.5714, "prev_day_close": 7.0}, {"option": "TSLA270617P00690000", "bid": 329.05, "bid_size": 1.0, "ask": 335.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0002, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 332.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.83, "last_trade_time": "2026-09-15T11:17:11", "percent_change": 0.0, "prev_day_close": 318.349990844727}, {"option": "TSLA270617C00700000", "bid": 5.2, "bid_size": 127.0, "ask": 5.6, "ask_size": 73.0, "iv": 0.4878, "open_interest": 13237.0, "volume": 216.0, "delta": 0.095, "gamma": 0.0011, "vega": 0.5157, "theta": -0.0459, "rho": 0.2021, "theo": 5.4525, "change": -1.1, "open": 6.05, "high": 6.1, "low": 5.5, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-28T15:50:00", "percent_change": -16.6667, "prev_day_close": 6.59999990463257}, {"option": "TSLA270617P00700000", "bid": 338.65, "bid_size": 1.0, "ask": 345.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 342.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 326.08, "last_trade_time": "2026-09-21T13:29:48", "percent_change": 0.0, "prev_day_close": 328.149993896484}, {"option": "TSLA270617C00710000", "bid": 5.1, "bid_size": 1.0, "ask": 5.35, "ask_size": 5.0, "iv": 0.4921, "open_interest": 1322.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.0011, "vega": 0.4979, "theta": -0.0445, "rho": 0.1928, "theo": 5.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-23T13:10:17", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TSLA270617P00710000", "bid": 348.65, "bid_size": 1.0, "ask": 355.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 352.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 357.34, "last_trade_time": "2026-08-27T12:24:35", "percent_change": 0.0, "prev_day_close": 338.224990844727}, {"option": "TSLA270617C00720000", "bid": 4.5, "bid_size": 21.0, "ask": 5.05, "ask_size": 20.0, "iv": 0.4902, "open_interest": 2531.0, "volume": 2.0, "delta": 0.0863, "gamma": 0.001, "vega": 0.4808, "theta": -0.0431, "rho": 0.1839, "theo": 4.8981, "change": -0.705, "open": 5.55, "high": 5.55, "low": 5.22, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-09-28T12:16:53", "percent_change": -11.8987, "prev_day_close": 5.92499995231628}, {"option": "TSLA270617P00720000", "bid": 358.65, "bid_size": 1.0, "ask": 365.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 362.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 368.07, "last_trade_time": "2026-09-04T13:04:31", "percent_change": 0.0, "prev_day_close": 348.299987792969}, {"option": "TSLA270617C00730000", "bid": 4.6, "bid_size": 5.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.496, "open_interest": 1300.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.001, "vega": 0.4642, "theta": -0.0418, "rho": 0.1755, "theo": 4.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-25T15:47:38", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "TSLA270617P00730000", "bid": 368.65, "bid_size": 1.0, "ask": 375.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 372.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 377.79, "last_trade_time": "2026-09-04T13:06:03", "percent_change": 0.0, "prev_day_close": 357.675003051758}, {"option": "TSLA270617C00740000", "bid": 4.3, "bid_size": 10.0, "ask": 4.95, "ask_size": 87.0, "iv": 0.5016, "open_interest": 1656.0, "volume": 4.0, "delta": 0.0786, "gamma": 0.001, "vega": 0.4482, "theta": -0.0405, "rho": 0.1675, "theo": 4.42, "change": -0.68, "open": 5.0, "high": 5.0, "low": 4.62, "tick": "no_change", "last_trade_price": 4.62, "last_trade_time": "2026-09-28T12:50:32", "percent_change": -12.8302, "prev_day_close": 5.29999995231628}, {"option": "TSLA270617P00740000", "bid": 378.65, "bid_size": 1.0, "ask": 385.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 382.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 380.8, "last_trade_time": "2026-09-14T15:55:00", "percent_change": 0.0, "prev_day_close": 368.275009155273}, {"option": "TSLA270617C00750000", "bid": 4.15, "bid_size": 17.0, "ask": 4.4, "ask_size": 81.0, "iv": 0.5006, "open_interest": 4155.0, "volume": 160.0, "delta": 0.0752, "gamma": 0.0009, "vega": 0.4329, "theta": -0.0392, "rho": 0.16, "theo": 4.206, "change": -0.625, "open": 4.36, "high": 4.37, "low": 4.28, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-09-28T15:24:13", "percent_change": -12.5628, "prev_day_close": 4.97499990463257}, {"option": "TSLA270617P00750000", "bid": 388.65, "bid_size": 1.0, "ask": 395.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 392.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 356.36, "last_trade_time": "2026-05-19T12:12:51", "percent_change": 0.0, "prev_day_close": 378.399993896484}, {"option": "TSLA270617C00760000", "bid": 3.95, "bid_size": 5.0, "ask": 4.15, "ask_size": 5.0, "iv": 0.5021, "open_interest": 1367.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0009, "vega": 0.4185, "theta": -0.0381, "rho": 0.1531, "theo": 4.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-25T13:06:45", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TSLA270617P00760000", "bid": 398.65, "bid_size": 1.0, "ask": 405.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 402.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 395.35, "last_trade_time": "2026-04-14T13:13:20", "percent_change": 0.0, "prev_day_close": 388.224990844727}, {"option": "TSLA270617C00770000", "bid": 3.75, "bid_size": 5.0, "ask": 3.95, "ask_size": 26.0, "iv": 0.5039, "open_interest": 729.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0009, "vega": 0.4048, "theta": -0.037, "rho": 0.1467, "theo": 3.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-09-25T14:28:57", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "TSLA270617P00770000", "bid": 408.65, "bid_size": 1.0, "ask": 415.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 412.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 445.5, "last_trade_time": "2026-07-23T14:41:59", "percent_change": 0.0, "prev_day_close": 398.25}, {"option": "TSLA270617C00780000", "bid": 3.5, "bid_size": 6.0, "ask": 4.1, "ask_size": 84.0, "iv": 0.5092, "open_interest": 2783.0, "volume": 3.0, "delta": 0.066, "gamma": 0.0008, "vega": 0.3919, "theta": -0.0359, "rho": 0.1407, "theo": 3.6472, "change": -0.525, "open": 3.84, "high": 3.84, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-28T15:00:45", "percent_change": -12.2807, "prev_day_close": 4.27499985694885}, {"option": "TSLA270617P00780000", "bid": 418.65, "bid_size": 1.0, "ask": 425.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 422.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 420.15, "last_trade_time": "2026-09-15T13:16:56", "percent_change": 0.0, "prev_day_close": 408.25}, {"option": "TSLA270617C00790000", "bid": 3.4, "bid_size": 6.0, "ask": 3.65, "ask_size": 72.0, "iv": 0.5085, "open_interest": 7765.0, "volume": 15.0, "delta": 0.0632, "gamma": 0.0008, "vega": 0.3796, "theta": -0.0349, "rho": 0.135, "theo": 3.485, "change": -0.475, "open": 3.65, "high": 3.65, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-28T15:00:45", "percent_change": -11.6564, "prev_day_close": 4.07500004768372}, {"option": "TSLA270617P00790000", "bid": 428.65, "bid_size": 1.0, "ask": 435.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 432.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 427.85, "last_trade_time": "2026-08-21T12:14:26", "percent_change": 0.0, "prev_day_close": 417.599990844727}, {"option": "TSLA270617C00800000", "bid": 3.3, "bid_size": 19.0, "ask": 3.5, "ask_size": 65.0, "iv": 0.5114, "open_interest": 15798.0, "volume": 114.0, "delta": 0.0607, "gamma": 0.0008, "vega": 0.3677, "theta": -0.0339, "rho": 0.1295, "theo": 3.3333, "change": -0.52, "open": 3.85, "high": 3.85, "low": 3.33, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-09-28T15:39:09", "percent_change": -13.3333, "prev_day_close": 3.89999997615814}, {"option": "TSLA270617P00800000", "bid": 438.65, "bid_size": 1.0, "ask": 445.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 442.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 482.68, "last_trade_time": "2026-07-23T15:39:50", "percent_change": 0.0, "prev_day_close": 428.699996948242}, {"option": "TSLA270617C00810000", "bid": 3.1, "bid_size": 5.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.5148, "open_interest": 5060.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0007, "vega": 0.3562, "theta": -0.033, "rho": 0.1243, "theo": 3.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-25T10:43:16", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "TSLA270617P00810000", "bid": 448.65, "bid_size": 1.0, "ask": 455.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 452.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 449.1, "last_trade_time": "2026-09-15T12:53:08", "percent_change": 0.0, "prev_day_close": 437.675003051758}, {"option": "TSLA270617C00820000", "bid": 3.0, "bid_size": 2.0, "ask": 3.35, "ask_size": 39.0, "iv": 0.5172, "open_interest": 3052.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0007, "vega": 0.3451, "theta": -0.0321, "rho": 0.1194, "theo": 3.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-22T10:11:39", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "TSLA270617P00820000", "bid": 458.65, "bid_size": 1.0, "ask": 465.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 462.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 399.89, "last_trade_time": "2026-05-21T09:31:50", "percent_change": 0.0, "prev_day_close": 448.050003051758}, {"option": "TSLA270617C00830000", "bid": 2.61, "bid_size": 139.0, "ask": 3.25, "ask_size": 109.0, "iv": 0.5158, "open_interest": 2390.0, "volume": 6.0, "delta": 0.0539, "gamma": 0.0007, "vega": 0.3345, "theta": -0.0312, "rho": 0.1148, "theo": 2.9343, "change": -0.34, "open": 3.07, "high": 3.07, "low": 3.06, "tick": "no_change", "last_trade_price": 3.06, "last_trade_time": "2026-09-28T12:54:33", "percent_change": -10.0, "prev_day_close": 3.39999997615814}, {"option": "TSLA270617P00830000", "bid": 468.65, "bid_size": 1.0, "ask": 476.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 472.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 405.83, "last_trade_time": "2026-05-22T10:40:51", "percent_change": 0.0, "prev_day_close": 458.300003051758}, {"option": "TSLA270617C00840000", "bid": 2.62, "bid_size": 10.0, "ask": 3.35, "ask_size": 106.0, "iv": 0.5234, "open_interest": 2748.0, "volume": 4.0, "delta": 0.0519, "gamma": 0.0007, "vega": 0.3245, "theta": -0.0304, "rho": 0.1105, "theo": 2.8176, "change": -0.23, "open": 3.1, "high": 3.1, "low": 3.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-09-28T11:09:41", "percent_change": -7.07692, "prev_day_close": 3.25}, {"option": "TSLA270617P00840000", "bid": 478.65, "bid_size": 1.0, "ask": 486.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 482.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 431.4, "last_trade_time": "2026-06-22T11:04:45", "percent_change": 0.0, "prev_day_close": 467.75}, {"option": "TSLA270617C00850000", "bid": 2.58, "bid_size": 53.0, "ask": 2.81, "ask_size": 60.0, "iv": 0.5198, "open_interest": 866.0, "volume": 3.0, "delta": 0.05, "gamma": 0.0006, "vega": 0.315, "theta": -0.0296, "rho": 0.1064, "theo": 2.7079, "change": -0.205, "open": 2.94, "high": 2.94, "low": 2.94, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-09-28T09:41:03", "percent_change": -6.51828, "prev_day_close": 3.14499998092651}, {"option": "TSLA270617P00850000", "bid": 488.65, "bid_size": 1.0, "ask": 495.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 492.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 436.28, "last_trade_time": "2026-07-02T09:46:38", "percent_change": 0.0, "prev_day_close": 477.75}, {"option": "TSLA270617C00860000", "bid": 2.57, "bid_size": 7.0, "ask": 2.71, "ask_size": 45.0, "iv": 0.5236, "open_interest": 1916.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0006, "vega": 0.306, "theta": -0.0289, "rho": 0.1027, "theo": 2.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-09-25T11:16:13", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "TSLA270617P00860000", "bid": 498.65, "bid_size": 1.0, "ask": 506.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 502.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 435.36, "last_trade_time": "2026-06-01T09:43:37", "percent_change": 0.0, "prev_day_close": 488.25}, {"option": "TSLA270617C00870000", "bid": 2.45, "bid_size": 10.0, "ask": 2.61, "ask_size": 6.0, "iv": 0.5255, "open_interest": 348.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0006, "vega": 0.2973, "theta": -0.0281, "rho": 0.099, "theo": 2.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-09-22T13:42:15", "percent_change": 0.0, "prev_day_close": 2.93999993801117}, {"option": "TSLA270617P00870000", "bid": 508.65, "bid_size": 1.0, "ask": 515.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 512.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 454.43, "last_trade_time": "2026-06-01T15:54:50", "percent_change": 0.0, "prev_day_close": 497.724990844727}, {"option": "TSLA270617C00880000", "bid": 2.38, "bid_size": 28.0, "ask": 2.52, "ask_size": 54.0, "iv": 0.528, "open_interest": 2620.0, "volume": 3.0, "delta": 0.0448, "gamma": 0.0006, "vega": 0.2893, "theta": -0.0275, "rho": 0.0957, "theo": 2.416, "change": -0.475, "open": 3.05, "high": 3.05, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-09-28T11:17:58", "percent_change": -16.934, "prev_day_close": 2.8050000667572}, {"option": "TSLA270617P00880000", "bid": 518.65, "bid_size": 1.0, "ask": 526.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 522.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 471.5, "last_trade_time": "2026-05-18T15:42:30", "percent_change": 0.0, "prev_day_close": 508.050003051758}, {"option": "TSLA270617C00890000", "bid": 2.28, "bid_size": 1.0, "ask": 2.66, "ask_size": 50.0, "iv": 0.534, "open_interest": 732.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0006, "vega": 0.2814, "theta": -0.0268, "rho": 0.0924, "theo": 2.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-09-25T10:53:08", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "TSLA270617P00890000", "bid": 528.65, "bid_size": 1.0, "ask": 535.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 532.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 470.5, "last_trade_time": "2026-06-01T14:13:41", "percent_change": 0.0, "prev_day_close": 517.800018310547}, {"option": "TSLA270617C00900000", "bid": 2.1, "bid_size": 47.0, "ask": 2.31, "ask_size": 53.0, "iv": 0.5294, "open_interest": 5448.0, "volume": 83.0, "delta": 0.0418, "gamma": 0.0006, "vega": 0.2736, "theta": -0.0262, "rho": 0.0892, "theo": 2.2464, "change": -0.285, "open": 2.4, "high": 2.4, "low": 2.3, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-09-28T15:03:21", "percent_change": -10.9405, "prev_day_close": 2.60500001907349}, {"option": "TSLA270617P00900000", "bid": 538.65, "bid_size": 1.0, "ask": 545.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 542.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 478.93, "last_trade_time": "2026-06-03T13:54:35", "percent_change": 0.0, "prev_day_close": 528.300018310547}, {"option": "TSLA270617C00910000", "bid": 2.12, "bid_size": 23.0, "ask": 2.41, "ask_size": 53.0, "iv": 0.5369, "open_interest": 1040.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0005, "vega": 0.2664, "theta": -0.0256, "rho": 0.0863, "theo": 2.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-15T10:30:32", "percent_change": 0.0, "prev_day_close": 2.50499999523163}, {"option": "TSLA270617P00910000", "bid": 548.65, "bid_size": 1.0, "ask": 556.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 552.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 491.0, "last_trade_time": "2026-06-01T14:12:26", "percent_change": 0.0, "prev_day_close": 537.75}, {"option": "TSLA270617C00920000", "bid": 2.02, "bid_size": 9.0, "ask": 2.57, "ask_size": 39.0, "iv": 0.5431, "open_interest": 415.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0005, "vega": 0.2593, "theta": -0.025, "rho": 0.0834, "theo": 2.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-09-24T12:00:57", "percent_change": 0.0, "prev_day_close": 2.51999998092651}, {"option": "TSLA270617P00920000", "bid": 558.65, "bid_size": 1.0, "ask": 565.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 562.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 472.5, "last_trade_time": "2026-05-13T11:19:13", "percent_change": 0.0, "prev_day_close": 548.100006103516}, {"option": "TSLA270617C00930000", "bid": 1.92, "bid_size": 5.0, "ask": 2.5, "ask_size": 16.0, "iv": 0.5439, "open_interest": 1872.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0005, "vega": 0.2525, "theta": -0.0244, "rho": 0.0807, "theo": 2.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-09-24T14:03:37", "percent_change": 0.0, "prev_day_close": 2.38999998569489}, {"option": "TSLA270617P00930000", "bid": 568.65, "bid_size": 1.0, "ask": 575.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 572.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 536.65, "last_trade_time": "2026-03-03T13:29:16", "percent_change": 0.0, "prev_day_close": 558.125}, {"option": "TSLA270617C00940000", "bid": 1.91, "bid_size": 5.0, "ask": 2.07, "ask_size": 5.0, "iv": 0.5408, "open_interest": 4280.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0005, "vega": 0.246, "theta": -0.0239, "rho": 0.0782, "theo": 1.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-24T12:00:57", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "TSLA270617P00940000", "bid": 578.65, "bid_size": 1.0, "ask": 586.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 582.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 510.0, "last_trade_time": "2026-01-09T09:30:07", "percent_change": 0.0, "prev_day_close": 567.75}, {"option": "TSLA270617C00950000", "bid": 1.69, "bid_size": 85.0, "ask": 2.02, "ask_size": 65.0, "iv": 0.5397, "open_interest": 1099.0, "volume": 9.0, "delta": 0.0356, "gamma": 0.0005, "vega": 0.2397, "theta": -0.0234, "rho": 0.0758, "theo": 1.9019, "change": -0.165, "open": 2.0, "high": 2.02, "low": 1.98, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-09-28T13:11:32", "percent_change": -7.55149, "prev_day_close": 2.18499994277954}, {"option": "TSLA270617P00950000", "bid": 588.65, "bid_size": 1.0, "ask": 595.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 592.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 532.17, "last_trade_time": "2026-06-30T14:04:24", "percent_change": 0.0, "prev_day_close": 578.175018310547}, {"option": "TSLA270617C00960000", "bid": 1.78, "bid_size": 8.0, "ask": 2.08, "ask_size": 53.0, "iv": 0.5479, "open_interest": 2609.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0005, "vega": 0.2338, "theta": -0.0229, "rho": 0.0735, "theo": 1.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-09-25T11:57:30", "percent_change": 0.0, "prev_day_close": 2.16999995708466}, {"option": "TSLA270617P00960000", "bid": 598.65, "bid_size": 1.0, "ask": 605.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 602.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 511.85, "last_trade_time": "2026-05-13T11:19:36", "percent_change": 0.0, "prev_day_close": 588.25}, {"option": "TSLA270617C00970000", "bid": 1.65, "bid_size": 5.0, "ask": 1.88, "ask_size": 2.0, "iv": 0.5451, "open_interest": 1203.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0004, "vega": 0.2284, "theta": -0.0224, "rho": 0.0714, "theo": 1.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-17T09:56:12", "percent_change": 0.0, "prev_day_close": 2.11500000953674}, {"option": "TSLA270617P00970000", "bid": 608.65, "bid_size": 1.0, "ask": 616.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 612.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 520.12, "last_trade_time": "2026-05-13T11:20:24", "percent_change": 0.0, "prev_day_close": 598.275024414062}, {"option": "TSLA270617C00980000", "bid": 1.64, "bid_size": 51.0, "ask": 1.77, "ask_size": 60.0, "iv": 0.547, "open_interest": 2631.0, "volume": 6.0, "delta": 0.0326, "gamma": 0.0004, "vega": 0.2229, "theta": -0.022, "rho": 0.0693, "theo": 1.7353, "change": -0.245, "open": 1.79, "high": 2.19, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-09-28T15:47:06", "percent_change": -12.3426, "prev_day_close": 1.98499995470047}, {"option": "TSLA270617P00980000", "bid": 618.65, "bid_size": 1.0, "ask": 626.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 622.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 535.22, "last_trade_time": "2026-05-13T10:34:44", "percent_change": 0.0, "prev_day_close": 608.25}, {"option": "TSLA270617C00990000", "bid": 1.6, "bid_size": 72.0, "ask": 1.75, "ask_size": 100.0, "iv": 0.55, "open_interest": 19516.0, "volume": 189.0, "delta": 0.0317, "gamma": 0.0004, "vega": 0.2179, "theta": -0.0215, "rho": 0.0674, "theo": 1.6865, "change": -0.29, "open": 1.71, "high": 2.1, "low": 1.4, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-09-28T15:59:41", "percent_change": -14.7959, "prev_day_close": 1.95999997854233}, {"option": "TSLA270617P00990000", "bid": 628.65, "bid_size": 1.0, "ask": 635.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0738, "rho": 0.0, "theo": 632.6505, "change": 9.9, "open": 621.75, "high": 628.15, "low": 621.75, "tick": "up", "last_trade_price": 628.15, "last_trade_time": "2026-09-28T09:50:28", "percent_change": 1.60129, "prev_day_close": 618.25}, {"option": "TSLA270917C00100000", "bid": 260.3, "bid_size": 1.0, "ask": 266.85, "ask_size": 32.0, "iv": 0.6234, "open_interest": 569.0, "volume": 3.0, "delta": 0.9939, "gamma": 0.0001, "vega": 0.0872, "theta": 0.0, "rho": 0.8881, "theo": 264.0665, "change": -13.085, "open": 265.94, "high": 265.94, "low": 265.94, "tick": "down", "last_trade_price": 265.94, "last_trade_time": "2026-09-28T11:55:09", "percent_change": -4.68955, "prev_day_close": 279.025009155273}, {"option": "TSLA270917P00100000", "bid": 0.63, "bid_size": 137.0, "ask": 1.14, "ask_size": 127.0, "iv": 0.6615, "open_interest": 1934.0, "volume": 14.0, "delta": -0.0092, "gamma": 0.0001, "vega": 0.088, "theta": -0.0078, "rho": -0.0376, "theo": 0.8618, "change": -0.1, "open": 0.91, "high": 0.91, "low": 0.76, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-28T14:35:57", "percent_change": -11.1111, "prev_day_close": 0.900000005960464}, {"option": "TSLA270917C00105000", "bid": 255.1, "bid_size": 1.0, "ask": 263.1, "ask_size": 1.0, "iv": 0.6375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0001, "vega": 0.0962, "theta": 0.0, "rho": 0.93, "theo": 259.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.900009155273}, {"option": "TSLA270917P00105000", "bid": 0.8, "bid_size": 73.0, "ask": 1.02, "ask_size": 66.0, "iv": 0.6406, "open_interest": 211.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0001, "vega": 0.0974, "theta": -0.0084, "rho": -0.0419, "theo": 0.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-25T12:23:05", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "TSLA270917C00110000", "bid": 250.45, "bid_size": 1.0, "ask": 258.45, "ask_size": 1.0, "iv": 0.6022, "open_interest": 2.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.1057, "theta": 0.0, "rho": 0.9714, "theo": 254.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.75, "last_trade_time": "2026-08-11T11:03:37", "percent_change": 0.0, "prev_day_close": 268.525009155273}, {"option": "TSLA270917P00110000", "bid": 0.79, "bid_size": 7.0, "ask": 1.34, "ask_size": 4.0, "iv": 0.6342, "open_interest": 203.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0001, "vega": 0.107, "theta": -0.0091, "rho": -0.0466, "theo": 1.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-09-21T13:48:03", "percent_change": 0.0, "prev_day_close": 1.06500002741814}, {"option": "TSLA270917C00115000", "bid": 245.85, "bid_size": 1.0, "ask": 253.8, "ask_size": 1.0, "iv": 0.5962, "open_interest": 63.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0001, "vega": 0.116, "theta": 0.0, "rho": 1.0123, "theo": 250.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.15, "last_trade_time": "2026-05-18T13:12:35", "percent_change": 0.0, "prev_day_close": 264.599990844727}, {"option": "TSLA270917P00115000", "bid": 0.99, "bid_size": 5.0, "ask": 1.39, "ask_size": 19.0, "iv": 0.6236, "open_interest": 4.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0001, "vega": 0.1171, "theta": -0.0098, "rho": -0.0515, "theo": 1.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-07-20T11:28:57", "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "TSLA270917C00120000", "bid": 241.2, "bid_size": 1.0, "ask": 249.15, "ask_size": 10.0, "iv": 0.5866, "open_interest": 100.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0002, "vega": 0.1268, "theta": 0.0, "rho": 1.0528, "theo": 245.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.31, "last_trade_time": "2026-09-25T10:37:25", "percent_change": 0.0, "prev_day_close": 259.25}, {"option": "TSLA270917P00120000", "bid": 1.05, "bid_size": 53.0, "ask": 1.51, "ask_size": 76.0, "iv": 0.6099, "open_interest": 248.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0002, "vega": 0.128, "theta": -0.0106, "rho": -0.057, "theo": 1.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-25T10:37:25", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "TSLA270917C00125000", "bid": 236.55, "bid_size": 1.0, "ask": 244.5, "ask_size": 1.0, "iv": 0.5946, "open_interest": 11.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0002, "vega": 0.1385, "theta": 0.0, "rho": 1.0928, "theo": 240.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.71, "last_trade_time": "2026-09-01T15:10:48", "percent_change": 0.0, "prev_day_close": 255.849998474121}, {"option": "TSLA270917P00125000", "bid": 1.29, "bid_size": 43.0, "ask": 1.61, "ask_size": 73.0, "iv": 0.6022, "open_interest": 561.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0002, "vega": 0.1398, "theta": -0.0113, "rho": -0.0631, "theo": 1.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-09-25T11:50:53", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "TSLA270917C00130000", "bid": 231.95, "bid_size": 1.0, "ask": 239.9, "ask_size": 1.0, "iv": 0.57, "open_interest": 12.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0002, "vega": 0.1511, "theta": 0.0, "rho": 1.1322, "theo": 236.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.31, "last_trade_time": "2026-09-23T12:05:22", "percent_change": 0.0, "prev_day_close": 250.899993896484}, {"option": "TSLA270917P00130000", "bid": 1.41, "bid_size": 63.0, "ask": 1.83, "ask_size": 73.0, "iv": 0.5937, "open_interest": 262.0, "volume": 2.0, "delta": -0.0173, "gamma": 0.0002, "vega": 0.1531, "theta": -0.0122, "rho": -0.0697, "theo": 1.55, "change": -0.02, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-09-28T14:43:14", "percent_change": -1.32451, "prev_day_close": 1.5100000500679}, {"option": "TSLA270917C00135000", "bid": 228.85, "bid_size": 1.0, "ask": 234.35, "ask_size": 1.0, "iv": 0.5805, "open_interest": 5.0, "volume": 4.0, "delta": 0.9841, "gamma": 0.0002, "vega": 0.1648, "theta": 0.0, "rho": 1.1707, "theo": 231.5816, "change": -12.25, "open": 233.85, "high": 233.85, "low": 233.85, "tick": "down", "last_trade_price": 233.85, "last_trade_time": "2026-09-28T14:51:28", "percent_change": -4.97765, "prev_day_close": 246.099998474121}, {"option": "TSLA270917P00135000", "bid": 1.54, "bid_size": 63.0, "ask": 2.07, "ask_size": 97.0, "iv": 0.5854, "open_interest": 217.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0002, "vega": 0.167, "theta": -0.0131, "rho": -0.0772, "theo": 1.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-01T13:11:44", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "TSLA270917C00140000", "bid": 223.3, "bid_size": 1.0, "ask": 230.7, "ask_size": 1.0, "iv": 0.5723, "open_interest": 26.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0002, "vega": 0.1794, "theta": 0.0, "rho": 1.2085, "theo": 226.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.5, "last_trade_time": "2026-09-25T12:05:43", "percent_change": 0.0, "prev_day_close": 242.025001525879}, {"option": "TSLA270917P00140000", "bid": 1.53, "bid_size": 78.0, "ask": 2.21, "ask_size": 78.0, "iv": 0.57, "open_interest": 187.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0002, "vega": 0.1812, "theta": -0.014, "rho": -0.0848, "theo": 1.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-09-25T12:21:27", "percent_change": 0.0, "prev_day_close": 1.87000000476837}, {"option": "TSLA270917C00145000", "bid": 218.75, "bid_size": 10.0, "ask": 226.15, "ask_size": 10.0, "iv": 0.5649, "open_interest": 4.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0003, "vega": 0.1948, "theta": 0.0, "rho": 1.2456, "theo": 222.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.4, "last_trade_time": "2026-09-09T12:18:12", "percent_change": 0.0, "prev_day_close": 237.450004577637}, {"option": "TSLA270917P00145000", "bid": 1.82, "bid_size": 73.0, "ask": 2.47, "ask_size": 93.0, "iv": 0.5661, "open_interest": 203.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0003, "vega": 0.1968, "theta": -0.015, "rho": -0.0935, "theo": 2.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-09-16T09:30:32", "percent_change": 0.0, "prev_day_close": 2.0349999666214}, {"option": "TSLA270917C00150000", "bid": 214.2, "bid_size": 14.0, "ask": 221.6, "ask_size": 11.0, "iv": 0.5569, "open_interest": 209.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0003, "vega": 0.2113, "theta": 0.0, "rho": 1.2819, "theo": 217.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.16, "last_trade_time": "2026-09-25T12:14:47", "percent_change": 0.0, "prev_day_close": 232.675003051758}, {"option": "TSLA270917P00150000", "bid": 2.23, "bid_size": 20.0, "ask": 2.47, "ask_size": 82.0, "iv": 0.5576, "open_interest": 967.0, "volume": 30.0, "delta": -0.0258, "gamma": 0.0003, "vega": 0.2136, "theta": -0.0161, "rho": -0.103, "theo": 2.2827, "change": 0.17, "open": 2.36, "high": 2.37, "low": 2.12, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-09-28T15:56:45", "percent_change": 7.87037, "prev_day_close": 2.1599999666214}, {"option": "TSLA270917C00155000", "bid": 209.65, "bid_size": 10.0, "ask": 217.1, "ask_size": 12.0, "iv": 0.5497, "open_interest": 23.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0003, "vega": 0.2291, "theta": 0.0, "rho": 1.3172, "theo": 213.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.23, "last_trade_time": "2026-09-21T10:54:35", "percent_change": 0.0, "prev_day_close": 228.425003051758}, {"option": "TSLA270917P00155000", "bid": 2.2, "bid_size": 73.0, "ask": 2.63, "ask_size": 6.0, "iv": 0.5424, "open_interest": 74.0, "volume": 2.0, "delta": -0.0284, "gamma": 0.0003, "vega": 0.2326, "theta": -0.0172, "rho": -0.1133, "theo": 2.5149, "change": -0.005, "open": 2.47, "high": 2.47, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-09-28T14:43:14", "percent_change": -0.202836, "prev_day_close": 2.46499991416931}, {"option": "TSLA270917C00160000", "bid": 205.15, "bid_size": 10.0, "ask": 212.6, "ask_size": 10.0, "iv": 0.5429, "open_interest": 6.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0004, "vega": 0.2482, "theta": 0.0, "rho": 1.3512, "theo": 208.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.13, "last_trade_time": "2026-08-10T10:29:19", "percent_change": 0.0, "prev_day_close": 223.925003051758}, {"option": "TSLA270917P00160000", "bid": 2.53, "bid_size": 73.0, "ask": 3.2, "ask_size": 80.0, "iv": 0.5436, "open_interest": 235.0, "volume": 1.0, "delta": -0.0314, "gamma": 0.0004, "vega": 0.2518, "theta": -0.0185, "rho": -0.1246, "theo": 2.7764, "change": 0.02, "open": 2.72, "high": 2.72, "low": 2.72, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-09-28T14:50:44", "percent_change": 0.740743, "prev_day_close": 2.69999992847443}, {"option": "TSLA270917C00165000", "bid": 200.7, "bid_size": 14.0, "ask": 208.1, "ask_size": 10.0, "iv": 0.5365, "open_interest": 9.0, "volume": 1.0, "delta": 0.9691, "gamma": 0.0004, "vega": 0.2682, "theta": 0.0, "rho": 1.3843, "theo": 204.3468, "change": -13.45, "open": 206.0, "high": 206.0, "low": 206.0, "tick": "up", "last_trade_price": 206.0, "last_trade_time": "2026-09-28T13:51:11", "percent_change": -6.12896, "prev_day_close": 219.449996948242}, {"option": "TSLA270917P00165000", "bid": 2.79, "bid_size": 73.0, "ask": 3.25, "ask_size": 57.0, "iv": 0.5324, "open_interest": 164.0, "volume": 1.0, "delta": -0.0344, "gamma": 0.0004, "vega": 0.2713, "theta": -0.0197, "rho": -0.1363, "theo": 3.0546, "change": 0.12, "open": 2.99, "high": 2.99, "low": 2.99, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-09-28T14:50:44", "percent_change": 4.18118, "prev_day_close": 2.87000000476837}, {"option": "TSLA270917C00170000", "bid": 196.2, "bid_size": 5.0, "ask": 203.7, "ask_size": 18.0, "iv": 0.5295, "open_interest": 22.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0004, "vega": 0.2893, "theta": 0.0, "rho": 1.4163, "theo": 199.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.77, "last_trade_time": "2026-08-31T14:06:35", "percent_change": 0.0, "prev_day_close": 214.925003051758}, {"option": "TSLA270917P00170000", "bid": 3.25, "bid_size": 53.0, "ask": 3.5, "ask_size": 53.0, "iv": 0.5277, "open_interest": 354.0, "volume": 27.0, "delta": -0.0379, "gamma": 0.0004, "vega": 0.293, "theta": -0.0211, "rho": -0.1498, "theo": 3.3703, "change": 0.15, "open": 3.31, "high": 3.38, "low": 3.31, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-28T15:35:05", "percent_change": 4.6875, "prev_day_close": 3.19999992847443}, {"option": "TSLA270917C00175000", "bid": 191.95, "bid_size": 5.0, "ask": 199.05, "ask_size": 13.0, "iv": 0.5229, "open_interest": 25.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0005, "vega": 0.3116, "theta": 0.0, "rho": 1.4471, "theo": 195.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.95, "last_trade_time": "2026-09-03T14:52:51", "percent_change": 0.0, "prev_day_close": 210.474998474121}, {"option": "TSLA270917P00175000", "bid": 3.55, "bid_size": 29.0, "ask": 4.0, "ask_size": 66.0, "iv": 0.5242, "open_interest": 301.0, "volume": 2.0, "delta": -0.0415, "gamma": 0.0005, "vega": 0.3163, "theta": -0.0225, "rho": -0.164, "theo": 3.7068, "change": 0.06, "open": 3.55, "high": 3.56, "low": 3.55, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-09-28T14:43:14", "percent_change": 1.71429, "prev_day_close": 3.5}, {"option": "TSLA270917C00180000", "bid": 188.2, "bid_size": 5.0, "ask": 194.05, "ask_size": 12.0, "iv": 0.5181, "open_interest": 15.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0005, "vega": 0.3355, "theta": 0.0, "rho": 1.4764, "theo": 191.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.67, "last_trade_time": "2026-07-23T13:04:08", "percent_change": 0.0, "prev_day_close": 206.049995422363}, {"option": "TSLA270917P00180000", "bid": 3.9, "bid_size": 57.0, "ask": 4.6, "ask_size": 133.0, "iv": 0.5216, "open_interest": 227.0, "volume": 16.0, "delta": -0.0455, "gamma": 0.0005, "vega": 0.3413, "theta": -0.024, "rho": -0.18, "theo": 4.0829, "change": 0.175, "open": 4.05, "high": 4.11, "low": 3.98, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-09-28T14:59:48", "percent_change": 4.51613, "prev_day_close": 3.875}, {"option": "TSLA270917C00185000", "bid": 184.5, "bid_size": 5.0, "ask": 188.6, "ask_size": 5.0, "iv": 0.5069, "open_interest": 5.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0006, "vega": 0.3605, "theta": -0.0012, "rho": 1.5042, "theo": 186.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.92, "last_trade_time": "2026-09-01T15:04:56", "percent_change": 0.0, "prev_day_close": 201.400001525879}, {"option": "TSLA270917P00185000", "bid": 4.05, "bid_size": 103.0, "ask": 4.65, "ask_size": 26.0, "iv": 0.5075, "open_interest": 332.0, "volume": 2.0, "delta": -0.0499, "gamma": 0.0006, "vega": 0.3657, "theta": -0.0256, "rho": -0.1961, "theo": 4.4979, "change": 0.23, "open": 4.46, "high": 4.46, "low": 4.43, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-09-28T14:40:31", "percent_change": 5.47619, "prev_day_close": 4.20000004768372}, {"option": "TSLA270917C00190000", "bid": 180.6, "bid_size": 3.0, "ask": 184.4, "ask_size": 5.0, "iv": 0.5098, "open_interest": 18.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0006, "vega": 0.3863, "theta": -0.0034, "rho": 1.5307, "theo": 182.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.98, "last_trade_time": "2026-09-08T15:06:06", "percent_change": 0.0, "prev_day_close": 196.175003051758}, {"option": "TSLA270917P00190000", "bid": 4.55, "bid_size": 53.0, "ask": 5.55, "ask_size": 121.0, "iv": 0.5096, "open_interest": 963.0, "volume": 1.0, "delta": -0.0545, "gamma": 0.0006, "vega": 0.392, "theta": -0.0273, "rho": -0.2143, "theo": 4.95, "change": 0.305, "open": 4.88, "high": 4.88, "low": 4.88, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-09-28T11:15:32", "percent_change": 6.66667, "prev_day_close": 4.57499980926514}, {"option": "TSLA270917C00195000", "bid": 176.3, "bid_size": 5.0, "ask": 180.1, "ask_size": 5.0, "iv": 0.5049, "open_interest": 34.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0007, "vega": 0.4131, "theta": -0.0056, "rho": 1.556, "theo": 178.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.8, "last_trade_time": "2026-09-03T11:48:39", "percent_change": 0.0, "prev_day_close": 191.849998474121}, {"option": "TSLA270917P00195000", "bid": 5.25, "bid_size": 53.0, "ask": 6.05, "ask_size": 76.0, "iv": 0.508, "open_interest": 160.0, "volume": 1.0, "delta": -0.0594, "gamma": 0.0007, "vega": 0.4195, "theta": -0.029, "rho": -0.2333, "theo": 5.433, "change": 0.265, "open": 5.34, "high": 5.34, "low": 5.34, "tick": "up", "last_trade_price": 5.34, "last_trade_time": "2026-09-28T11:15:32", "percent_change": 5.22167, "prev_day_close": 5.07500004768372}, {"option": "TSLA270917C00200000", "bid": 173.25, "bid_size": 10.0, "ask": 174.8, "ask_size": 68.0, "iv": 0.5023, "open_interest": 393.0, "volume": 12.0, "delta": 0.9397, "gamma": 0.0007, "vega": 0.4414, "theta": -0.008, "rho": 1.5795, "theo": 173.8701, "change": -9.755, "open": 176.23, "high": 177.57, "low": 176.23, "tick": "up", "last_trade_price": 177.57, "last_trade_time": "2026-09-28T12:22:57", "percent_change": -5.20753, "prev_day_close": 187.324996948242}, {"option": "TSLA270917P00200000", "bid": 5.85, "bid_size": 17.0, "ask": 6.1, "ask_size": 35.0, "iv": 0.4989, "open_interest": 1119.0, "volume": 15.0, "delta": -0.0648, "gamma": 0.0007, "vega": 0.45, "theta": -0.0307, "rho": -0.2538, "theo": 5.97, "change": 0.45, "open": 5.85, "high": 6.0, "low": 5.85, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-28T15:03:16", "percent_change": 8.10811, "prev_day_close": 5.54999995231628}, {"option": "TSLA270917C00210000", "bid": 163.75, "bid_size": 11.0, "ask": 167.55, "ask_size": 12.0, "iv": 0.4941, "open_interest": 66.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0008, "vega": 0.5009, "theta": -0.0127, "rho": 1.6212, "theo": 165.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.55, "last_trade_time": "2026-09-25T10:41:34", "percent_change": 0.0, "prev_day_close": 179.224998474121}, {"option": "TSLA270917P00210000", "bid": 6.7, "bid_size": 111.0, "ask": 7.3, "ask_size": 42.0, "iv": 0.4882, "open_interest": 490.0, "volume": 4.0, "delta": -0.0764, "gamma": 0.0008, "vega": 0.5085, "theta": -0.0344, "rho": -0.2978, "theo": 7.1681, "change": 0.575, "open": 6.95, "high": 7.1, "low": 6.95, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-28T11:46:33", "percent_change": 8.81226, "prev_day_close": 6.52499985694885}, {"option": "TSLA270917C00220000", "bid": 155.75, "bid_size": 12.0, "ask": 159.35, "ask_size": 12.0, "iv": 0.4886, "open_interest": 71.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0009, "vega": 0.5631, "theta": -0.0177, "rho": 1.6569, "theo": 157.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.22, "last_trade_time": "2026-09-23T12:13:07", "percent_change": 0.0, "prev_day_close": 170.549995422363}, {"option": "TSLA270917P00220000", "bid": 8.05, "bid_size": 85.0, "ask": 8.95, "ask_size": 91.0, "iv": 0.4842, "open_interest": 193.0, "volume": 1.0, "delta": -0.0895, "gamma": 0.001, "vega": 0.5736, "theta": -0.0384, "rho": -0.3476, "theo": 8.5694, "change": 0.775, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-28T14:41:26", "percent_change": 10.0324, "prev_day_close": 7.72500014305115}, {"option": "TSLA270917C00230000", "bid": 147.7, "bid_size": 53.0, "ask": 150.55, "ask_size": 52.0, "iv": 0.475, "open_interest": 91.0, "volume": 1.0, "delta": 0.9017, "gamma": 0.001, "vega": 0.6288, "theta": -0.0227, "rho": 1.6848, "theo": 149.4328, "change": -8.7, "open": 154.0, "high": 154.0, "low": 154.0, "tick": "down", "last_trade_price": 154.0, "last_trade_time": "2026-09-28T09:48:20", "percent_change": -5.34727, "prev_day_close": 162.700004577637}, {"option": "TSLA270917P00230000", "bid": 10.05, "bid_size": 29.0, "ask": 10.55, "ask_size": 55.0, "iv": 0.4816, "open_interest": 416.0, "volume": 403.0, "delta": -0.1042, "gamma": 0.0011, "vega": 0.6389, "theta": -0.0424, "rho": -0.4029, "theo": 10.1994, "change": 1.075, "open": 10.05, "high": 10.25, "low": 10.05, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-09-28T15:52:30", "percent_change": 11.7166, "prev_day_close": 9.17500019073486}, {"option": "TSLA270917C00240000", "bid": 139.95, "bid_size": 46.0, "ask": 143.4, "ask_size": 16.0, "iv": 0.4747, "open_interest": 54.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.0012, "vega": 0.6952, "theta": -0.0279, "rho": 1.7066, "theo": 141.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.18, "last_trade_time": "2026-09-24T13:37:11", "percent_change": 0.0, "prev_day_close": 154.724998474121}, {"option": "TSLA270917P00240000", "bid": 11.6, "bid_size": 65.0, "ask": 12.4, "ask_size": 113.0, "iv": 0.4746, "open_interest": 789.0, "volume": 3.0, "delta": -0.1202, "gamma": 0.0012, "vega": 0.7079, "theta": -0.0466, "rho": -0.4636, "theo": 12.0573, "change": 0.925, "open": 11.7, "high": 11.75, "low": 11.7, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-09-28T12:19:12", "percent_change": 8.54503, "prev_day_close": 10.8250002861023}, {"option": "TSLA270917C00250000", "bid": 132.45, "bid_size": 10.0, "ask": 135.9, "ask_size": 10.0, "iv": 0.4766, "open_interest": 152.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0013, "vega": 0.7636, "theta": -0.0331, "rho": 1.7203, "theo": 134.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.5, "last_trade_time": "2026-09-25T10:57:36", "percent_change": 0.0, "prev_day_close": 146.825004577637}, {"option": "TSLA270917P00250000", "bid": 14.0, "bid_size": 20.0, "ask": 14.45, "ask_size": 64.0, "iv": 0.472, "open_interest": 539.0, "volume": 11.0, "delta": -0.1377, "gamma": 0.0014, "vega": 0.7772, "theta": -0.0509, "rho": -0.5288, "theo": 14.1821, "change": 1.325, "open": 13.55, "high": 14.15, "low": 13.55, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-09-28T15:37:52", "percent_change": 10.3718, "prev_day_close": 12.7750000953674}, {"option": "TSLA270917C00260000", "bid": 126.55, "bid_size": 10.0, "ask": 127.85, "ask_size": 36.0, "iv": 0.4699, "open_interest": 103.0, "volume": 3.0, "delta": 0.8515, "gamma": 0.0014, "vega": 0.8309, "theta": -0.0382, "rho": 1.728, "theo": 127.0516, "change": -10.005, "open": 129.37, "high": 129.37, "low": 129.37, "tick": "down", "last_trade_price": 129.37, "last_trade_time": "2026-09-28T11:55:09", "percent_change": -7.17848, "prev_day_close": 139.375}, {"option": "TSLA270917P00260000", "bid": 15.8, "bid_size": 86.0, "ask": 17.45, "ask_size": 89.0, "iv": 0.4644, "open_interest": 454.0, "volume": 6.0, "delta": -0.1565, "gamma": 0.0015, "vega": 0.8452, "theta": -0.0551, "rho": -0.5985, "theo": 16.5609, "change": 1.34, "open": 16.0, "high": 16.24, "low": 16.0, "tick": "up", "last_trade_price": 16.24, "last_trade_time": "2026-09-28T13:00:59", "percent_change": 8.99329, "prev_day_close": 14.9000000953674}, {"option": "TSLA270917C00270000", "bid": 118.6, "bid_size": 76.0, "ask": 121.85, "ask_size": 60.0, "iv": 0.4665, "open_interest": 97.0, "volume": 1.0, "delta": 0.8324, "gamma": 0.0016, "vega": 0.8977, "theta": -0.0432, "rho": 1.7287, "theo": 120.1075, "change": -7.62, "open": 124.73, "high": 124.73, "low": 124.73, "tick": "down", "last_trade_price": 124.73, "last_trade_time": "2026-09-28T10:03:04", "percent_change": -5.75746, "prev_day_close": 132.349998474121}, {"option": "TSLA270917P00270000", "bid": 19.05, "bid_size": 36.0, "ask": 19.45, "ask_size": 116.0, "iv": 0.4654, "open_interest": 875.0, "volume": 10.0, "delta": -0.1767, "gamma": 0.0016, "vega": 0.9144, "theta": -0.0592, "rho": -0.6711, "theo": 19.227, "change": 1.875, "open": 18.36, "high": 19.0, "low": 18.29, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-09-28T15:38:15", "percent_change": 10.9489, "prev_day_close": 17.125}, {"option": "TSLA270917C00280000", "bid": 111.9, "bid_size": 105.0, "ask": 115.15, "ask_size": 126.0, "iv": 0.4636, "open_interest": 123.0, "volume": 5.0, "delta": 0.8122, "gamma": 0.0017, "vega": 0.9624, "theta": -0.048, "rho": 1.7228, "theo": 113.4367, "change": -9.91, "open": 116.6, "high": 116.6, "low": 115.39, "tick": "down", "last_trade_price": 115.39, "last_trade_time": "2026-09-28T12:46:02", "percent_change": -7.90902, "prev_day_close": 125.299999237061}, {"option": "TSLA270917P00280000", "bid": 21.95, "bid_size": 36.0, "ask": 22.35, "ask_size": 39.0, "iv": 0.4622, "open_interest": 1021.0, "volume": 19.0, "delta": -0.1981, "gamma": 0.0018, "vega": 0.978, "theta": -0.0633, "rho": -0.7486, "theo": 22.1973, "change": 2.13, "open": 21.1, "high": 21.98, "low": 21.1, "tick": "up", "last_trade_price": 21.98, "last_trade_time": "2026-09-28T15:25:07", "percent_change": 10.7305, "prev_day_close": 19.8500003814697}, {"option": "TSLA270917C00290000", "bid": 105.5, "bid_size": 61.0, "ask": 108.75, "ask_size": 64.0, "iv": 0.4614, "open_interest": 124.0, "volume": 5.0, "delta": 0.7911, "gamma": 0.0018, "vega": 1.024, "theta": -0.0527, "rho": 1.7121, "theo": 107.0398, "change": -7.33, "open": 111.5, "high": 111.5, "low": 111.37, "tick": "down", "last_trade_price": 111.37, "last_trade_time": "2026-09-28T09:56:46", "percent_change": -6.17523, "prev_day_close": 118.699996948242}, {"option": "TSLA270917P00290000", "bid": 25.05, "bid_size": 35.0, "ask": 25.7, "ask_size": 70.0, "iv": 0.4599, "open_interest": 771.0, "volume": 61.0, "delta": -0.2205, "gamma": 0.0019, "vega": 1.0416, "theta": -0.0672, "rho": -0.8286, "theo": 25.4369, "change": 2.48, "open": 23.98, "high": 25.13, "low": 23.98, "tick": "up", "last_trade_price": 25.13, "last_trade_time": "2026-09-28T15:49:27", "percent_change": 10.9492, "prev_day_close": 22.6499996185303}, {"option": "TSLA270917C00300000", "bid": 100.4, "bid_size": 5.0, "ask": 101.65, "ask_size": 76.0, "iv": 0.4596, "open_interest": 747.0, "volume": 12.0, "delta": 0.7692, "gamma": 0.0019, "vega": 1.0829, "theta": -0.0571, "rho": 1.6945, "theo": 100.9211, "change": -11.45, "open": 106.92, "high": 106.92, "low": 100.8, "tick": "down", "last_trade_price": 100.8, "last_trade_time": "2026-09-28T15:52:05", "percent_change": -10.2004, "prev_day_close": 112.25}, {"option": "TSLA270917P00300000", "bid": 28.6, "bid_size": 16.0, "ask": 29.15, "ask_size": 16.0, "iv": 0.4578, "open_interest": 3916.0, "volume": 41.0, "delta": -0.2437, "gamma": 0.002, "vega": 1.099, "theta": -0.0708, "rho": -0.9067, "theo": 28.9772, "change": 2.725, "open": 27.0, "high": 28.75, "low": 27.0, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-09-28T15:50:00", "percent_change": 10.4707, "prev_day_close": 26.0249996185303}, {"option": "TSLA270917C00310000", "bid": 94.2, "bid_size": 15.0, "ask": 95.8, "ask_size": 73.0, "iv": 0.4582, "open_interest": 247.0, "volume": 17.0, "delta": 0.7468, "gamma": 0.002, "vega": 1.1369, "theta": -0.0612, "rho": 1.6735, "theo": 95.0808, "change": -8.925, "open": 98.0, "high": 98.0, "low": 96.72, "tick": "no_change", "last_trade_price": 97.0, "last_trade_time": "2026-09-28T13:33:10", "percent_change": -8.42577, "prev_day_close": 105.924999237061}, {"option": "TSLA270917P00310000", "bid": 32.3, "bid_size": 7.0, "ask": 32.95, "ask_size": 25.0, "iv": 0.4556, "open_interest": 563.0, "volume": 71.0, "delta": -0.2677, "gamma": 0.0021, "vega": 1.1536, "theta": -0.0742, "rho": -0.9874, "theo": 32.8021, "change": 2.7, "open": 31.93, "high": 32.15, "low": 31.93, "tick": "no_change", "last_trade_price": 32.15, "last_trade_time": "2026-09-28T13:34:45", "percent_change": 9.16808, "prev_day_close": 29.4499998092651}, {"option": "TSLA270917C00320000", "bid": 87.95, "bid_size": 69.0, "ask": 91.2, "ask_size": 83.0, "iv": 0.4563, "open_interest": 398.0, "volume": 4.0, "delta": 0.7238, "gamma": 0.0021, "vega": 1.187, "theta": -0.0649, "rho": 1.6471, "theo": 89.5158, "change": -8.72, "open": 91.9, "high": 91.9, "low": 91.33, "tick": "down", "last_trade_price": 91.33, "last_trade_time": "2026-09-28T11:49:05", "percent_change": -8.71564, "prev_day_close": 100.049999237061}, {"option": "TSLA270917P00320000", "bid": 36.45, "bid_size": 57.0, "ask": 37.1, "ask_size": 116.0, "iv": 0.4544, "open_interest": 760.0, "volume": 158.0, "delta": -0.2923, "gamma": 0.0022, "vega": 1.2028, "theta": -0.0773, "rho": -1.0689, "theo": 36.9351, "change": 3.5, "open": 35.5, "high": 36.85, "low": 35.5, "tick": "up", "last_trade_price": 36.85, "last_trade_time": "2026-09-28T15:52:35", "percent_change": 10.4948, "prev_day_close": 33.3500003814697}, {"option": "TSLA270917C00330000", "bid": 83.75, "bid_size": 8.0, "ask": 84.7, "ask_size": 71.0, "iv": 0.4546, "open_interest": 367.0, "volume": 19.0, "delta": 0.7005, "gamma": 0.0022, "vega": 1.2322, "theta": -0.0684, "rho": 1.6165, "theo": 84.2285, "change": -9.92, "open": 87.5, "high": 87.5, "low": 84.53, "tick": "down", "last_trade_price": 84.53, "last_trade_time": "2026-09-28T15:47:40", "percent_change": -10.5029, "prev_day_close": 94.4500007629394}, {"option": "TSLA270917P00330000", "bid": 40.8, "bid_size": 15.0, "ask": 41.4, "ask_size": 39.0, "iv": 0.4526, "open_interest": 854.0, "volume": 31.0, "delta": -0.3174, "gamma": 0.0024, "vega": 1.2453, "theta": -0.0801, "rho": -1.1508, "theo": 41.3553, "change": 3.7, "open": 38.9, "high": 41.05, "low": 38.9, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-09-28T15:48:59", "percent_change": 9.91957, "prev_day_close": 37.3000011444092}, {"option": "TSLA270917C00340000", "bid": 78.5, "bid_size": 10.0, "ask": 80.45, "ask_size": 88.0, "iv": 0.4558, "open_interest": 390.0, "volume": 6.0, "delta": 0.677, "gamma": 0.0022, "vega": 1.2719, "theta": -0.0715, "rho": 1.584, "theo": 79.2121, "change": -9.075, "open": 83.27, "high": 83.27, "low": 80.4, "tick": "up", "last_trade_price": 80.55, "last_trade_time": "2026-09-28T13:21:53", "percent_change": -10.1255, "prev_day_close": 89.625}, {"option": "TSLA270917P00340000", "bid": 45.6, "bid_size": 15.0, "ask": 46.2, "ask_size": 45.0, "iv": 0.4524, "open_interest": 732.0, "volume": 28.0, "delta": -0.3429, "gamma": 0.0024, "vega": 1.2835, "theta": -0.0826, "rho": -1.2313, "theo": 46.0663, "change": 3.775, "open": 43.65, "high": 45.45, "low": 43.65, "tick": "down", "last_trade_price": 45.4, "last_trade_time": "2026-09-28T15:00:45", "percent_change": 9.06907, "prev_day_close": 41.625}, {"option": "TSLA270917C00350000", "bid": 74.2, "bid_size": 1.0, "ask": 74.95, "ask_size": 40.0, "iv": 0.4538, "open_interest": 1013.0, "volume": 18.0, "delta": 0.6533, "gamma": 0.0023, "vega": 1.3068, "theta": -0.0742, "rho": 1.5467, "theo": 74.4639, "change": -9.65, "open": 80.5, "high": 80.5, "low": 74.1, "tick": "up", "last_trade_price": 74.65, "last_trade_time": "2026-09-28T15:57:34", "percent_change": -11.4472, "prev_day_close": 84.2999992370606}, {"option": "TSLA270917P00350000", "bid": 50.5, "bid_size": 32.0, "ask": 51.2, "ask_size": 47.0, "iv": 0.4514, "open_interest": 1666.0, "volume": 93.0, "delta": -0.3685, "gamma": 0.0025, "vega": 1.3145, "theta": -0.0847, "rho": -1.3046, "theo": 51.0606, "change": 4.2, "open": 50.05, "high": 50.7, "low": 50.0, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-09-28T15:38:36", "percent_change": 9.07128, "prev_day_close": 46.2999992370606}, {"option": "TSLA270917C00360000", "bid": 69.65, "bid_size": 10.0, "ask": 70.45, "ask_size": 95.0, "iv": 0.453, "open_interest": 1081.0, "volume": 27.0, "delta": 0.6297, "gamma": 0.0024, "vega": 1.3362, "theta": -0.0766, "rho": 1.5078, "theo": 69.9808, "change": -9.775, "open": 72.8, "high": 73.71, "low": 69.6, "tick": "down", "last_trade_price": 69.6, "last_trade_time": "2026-09-28T15:53:08", "percent_change": -12.315, "prev_day_close": 79.375}, {"option": "TSLA270917P00360000", "bid": 55.75, "bid_size": 17.0, "ask": 56.45, "ask_size": 18.0, "iv": 0.4506, "open_interest": 811.0, "volume": 183.0, "delta": -0.3943, "gamma": 0.0026, "vega": 1.3402, "theta": -0.0866, "rho": -1.3835, "theo": 56.3445, "change": 5.175, "open": 54.33, "high": 56.3, "low": 53.75, "tick": "up", "last_trade_price": 56.3, "last_trade_time": "2026-09-28T15:50:59", "percent_change": 10.1222, "prev_day_close": 51.125}, {"option": "TSLA270917C00370000", "bid": 65.45, "bid_size": 9.0, "ask": 66.25, "ask_size": 61.0, "iv": 0.4528, "open_interest": 2588.0, "volume": 18.0, "delta": 0.6063, "gamma": 0.0024, "vega": 1.3603, "theta": -0.0787, "rho": 1.4677, "theo": 65.7521, "change": -9.4, "open": 68.8, "high": 69.0, "low": 65.4, "tick": "down", "last_trade_price": 65.4, "last_trade_time": "2026-09-28T15:16:29", "percent_change": -12.5668, "prev_day_close": 74.7999992370606}, {"option": "TSLA270917P00370000", "bid": 61.3, "bid_size": 13.0, "ask": 62.05, "ask_size": 31.0, "iv": 0.4502, "open_interest": 3087.0, "volume": 109.0, "delta": -0.4202, "gamma": 0.0027, "vega": 1.3591, "theta": -0.0881, "rho": -1.4544, "theo": 61.9322, "change": 5.4, "open": 58.57, "high": 62.0, "low": 58.57, "tick": "no_change", "last_trade_price": 61.75, "last_trade_time": "2026-09-28T15:55:00", "percent_change": 9.58296, "prev_day_close": 56.3500003814697}, {"option": "TSLA270917C00380000", "bid": 61.45, "bid_size": 21.0, "ask": 62.3, "ask_size": 31.0, "iv": 0.453, "open_interest": 436.0, "volume": 41.0, "delta": 0.5831, "gamma": 0.0024, "vega": 1.3794, "theta": -0.0804, "rho": 1.4243, "theo": 61.7725, "change": -8.525, "open": 64.7, "high": 64.7, "low": 61.95, "tick": "down", "last_trade_price": 61.95, "last_trade_time": "2026-09-28T15:47:12", "percent_change": -12.0965, "prev_day_close": 70.4749984741211}, {"option": "TSLA270917P00380000", "bid": 67.05, "bid_size": 38.0, "ask": 67.9, "ask_size": 17.0, "iv": 0.4497, "open_interest": 572.0, "volume": 13.0, "delta": -0.4459, "gamma": 0.0027, "vega": 1.3714, "theta": -0.0892, "rho": -1.5137, "theo": 67.7814, "change": 5.425, "open": 65.45, "high": 67.25, "low": 65.45, "tick": "no_change", "last_trade_price": 67.25, "last_trade_time": "2026-09-28T15:03:05", "percent_change": 8.77477, "prev_day_close": 61.8249988555908}, {"option": "TSLA270917C00390000", "bid": 57.75, "bid_size": 9.0, "ask": 58.55, "ask_size": 52.0, "iv": 0.4527, "open_interest": 415.0, "volume": 27.0, "delta": 0.5603, "gamma": 0.0025, "vega": 1.3934, "theta": -0.0818, "rho": 1.3809, "theo": 58.0341, "change": -8.125, "open": 59.46, "high": 59.46, "low": 58.1, "tick": "down", "last_trade_price": 58.1, "last_trade_time": "2026-09-28T15:28:06", "percent_change": -12.2688, "prev_day_close": 66.2250022888184}, {"option": "TSLA270917P00390000", "bid": 73.1, "bid_size": 14.0, "ask": 74.05, "ask_size": 13.0, "iv": 0.4501, "open_interest": 388.0, "volume": 122.0, "delta": -0.4711, "gamma": 0.0028, "vega": 1.3799, "theta": -0.0902, "rho": -1.5789, "theo": 73.8238, "change": 5.475, "open": 72.21, "high": 72.9, "low": 72.21, "tick": "no_change", "last_trade_price": 72.9, "last_trade_time": "2026-09-28T14:01:33", "percent_change": 8.12013, "prev_day_close": 67.4249992370606}, {"option": "TSLA270917C00400000", "bid": 54.3, "bid_size": 24.0, "ask": 54.95, "ask_size": 25.0, "iv": 0.4529, "open_interest": 1663.0, "volume": 124.0, "delta": 0.5377, "gamma": 0.0025, "vega": 1.4027, "theta": -0.0828, "rho": 1.3371, "theo": 54.4969, "change": -7.825, "open": 59.05, "high": 59.05, "low": 54.4, "tick": "down", "last_trade_price": 54.55, "last_trade_time": "2026-09-28T15:50:39", "percent_change": -12.5451, "prev_day_close": 62.375}, {"option": "TSLA270917P00400000", "bid": 79.45, "bid_size": 32.0, "ask": 80.35, "ask_size": 13.0, "iv": 0.4497, "open_interest": 651.0, "volume": 38.0, "delta": -0.4964, "gamma": 0.0028, "vega": 1.3793, "theta": -0.0908, "rho": -1.6374, "theo": 80.2157, "change": 6.525, "open": 76.0, "high": 80.0, "low": 76.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-09-28T15:50:19", "percent_change": 8.88057, "prev_day_close": 73.4749984741211}, {"option": "TSLA270917C00410000", "bid": 51.0, "bid_size": 17.0, "ask": 51.55, "ask_size": 36.0, "iv": 0.4528, "open_interest": 4058.0, "volume": 23.0, "delta": 0.5158, "gamma": 0.0025, "vega": 1.4074, "theta": -0.0836, "rho": 1.2917, "theo": 51.2057, "change": -7.75, "open": 52.45, "high": 52.69, "low": 51.25, "tick": "down", "last_trade_price": 51.25, "last_trade_time": "2026-09-28T15:18:53", "percent_change": -13.1356, "prev_day_close": 59.0}, {"option": "TSLA270917P00410000", "bid": 86.15, "bid_size": 25.0, "ask": 87.0, "ask_size": 30.0, "iv": 0.4503, "open_interest": 3870.0, "volume": 1.0, "delta": -0.5213, "gamma": 0.0028, "vega": 1.3738, "theta": -0.0911, "rho": -1.6742, "theo": 86.8493, "change": 5.425, "open": 85.25, "high": 85.25, "low": 85.25, "tick": "up", "last_trade_price": 85.25, "last_trade_time": "2026-09-28T11:41:24", "percent_change": 6.79612, "prev_day_close": 79.8249969482422}, {"option": "TSLA270917C00420000", "bid": 47.9, "bid_size": 13.0, "ask": 48.5, "ask_size": 119.0, "iv": 0.4532, "open_interest": 4989.0, "volume": 57.0, "delta": 0.4945, "gamma": 0.0025, "vega": 1.408, "theta": -0.0841, "rho": 1.2468, "theo": 48.1238, "change": -6.625, "open": 52.4, "high": 52.4, "low": 47.95, "tick": "up", "last_trade_price": 48.8, "last_trade_time": "2026-09-28T15:55:58", "percent_change": -11.9531, "prev_day_close": 55.4249992370606}, {"option": "TSLA270917P00420000", "bid": 92.95, "bid_size": 29.0, "ask": 93.8, "ask_size": 17.0, "iv": 0.4504, "open_interest": 4659.0, "volume": 10.0, "delta": -0.5456, "gamma": 0.0029, "vega": 1.3648, "theta": -0.0912, "rho": -1.7219, "theo": 93.682, "change": 5.01, "open": 91.4, "high": 92.0, "low": 90.8, "tick": "up", "last_trade_price": 91.31, "last_trade_time": "2026-09-28T12:35:01", "percent_change": 5.80533, "prev_day_close": 86.3000030517578}, {"option": "TSLA270917C00430000", "bid": 45.0, "bid_size": 17.0, "ask": 45.75, "ask_size": 29.0, "iv": 0.4541, "open_interest": 454.0, "volume": 69.0, "delta": 0.4738, "gamma": 0.0025, "vega": 1.4052, "theta": -0.0843, "rho": 1.2033, "theo": 45.2364, "change": -6.125, "open": 47.22, "high": 47.35, "low": 46.05, "tick": "down", "last_trade_price": 46.05, "last_trade_time": "2026-09-28T14:51:22", "percent_change": -11.7393, "prev_day_close": 52.1750011444092}, {"option": "TSLA270917P00430000", "bid": 98.8, "bid_size": 23.0, "ask": 101.9, "ask_size": 22.0, "iv": 0.4505, "open_interest": 319.0, "volume": 0.0, "delta": -0.5694, "gamma": 0.0029, "vega": 1.3474, "theta": -0.091, "rho": -1.7528, "theo": 100.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.75, "last_trade_time": "2026-09-24T12:18:47", "percent_change": 0.0, "prev_day_close": 92.4249992370606}, {"option": "TSLA270917C00440000", "bid": 42.45, "bid_size": 13.0, "ask": 43.0, "ask_size": 13.0, "iv": 0.455, "open_interest": 310.0, "volume": 30.0, "delta": 0.4538, "gamma": 0.0025, "vega": 1.3988, "theta": -0.0843, "rho": 1.1596, "theo": 42.554, "change": -6.525, "open": 44.25, "high": 44.35, "low": 42.65, "tick": "no_change", "last_trade_price": 42.75, "last_trade_time": "2026-09-28T15:59:15", "percent_change": -13.242, "prev_day_close": 49.2750015258789}, {"option": "TSLA270917P00440000", "bid": 106.0, "bid_size": 1.0, "ask": 108.75, "ask_size": 1.0, "iv": 0.4492, "open_interest": 121.0, "volume": 2.0, "delta": -0.5926, "gamma": 0.0029, "vega": 1.3268, "theta": -0.0906, "rho": -1.7779, "theo": 107.9732, "change": 2.175, "open": 102.0, "high": 102.0, "low": 102.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-09-28T09:30:09", "percent_change": 2.17881, "prev_day_close": 99.8250007629394}, {"option": "TSLA270917C00450000", "bid": 39.65, "bid_size": 13.0, "ask": 40.4, "ask_size": 63.0, "iv": 0.4544, "open_interest": 2141.0, "volume": 56.0, "delta": 0.4344, "gamma": 0.0024, "vega": 1.3887, "theta": -0.0841, "rho": 1.1154, "theo": 40.0241, "change": -6.455, "open": 42.12, "high": 42.12, "low": 39.95, "tick": "down", "last_trade_price": 39.97, "last_trade_time": "2026-09-28T15:54:35", "percent_change": -13.9041, "prev_day_close": 46.4249992370606}, {"option": "TSLA270917P00450000", "bid": 113.65, "bid_size": 45.0, "ask": 116.7, "ask_size": 36.0, "iv": 0.4524, "open_interest": 426.0, "volume": 1.0, "delta": -0.6154, "gamma": 0.0029, "vega": 1.3056, "theta": -0.0901, "rho": -1.7949, "theo": 115.4362, "change": 3.175, "open": 110.0, "high": 110.0, "low": 110.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-09-28T09:32:05", "percent_change": 2.97215, "prev_day_close": 106.825000762939}, {"option": "TSLA270917C00460000", "bid": 37.4, "bid_size": 13.0, "ask": 38.05, "ask_size": 18.0, "iv": 0.4556, "open_interest": 370.0, "volume": 30.0, "delta": 0.4156, "gamma": 0.0024, "vega": 1.3763, "theta": -0.0837, "rho": 1.0734, "theo": 37.6572, "change": -5.725, "open": 39.45, "high": 39.45, "low": 37.85, "tick": "no_change", "last_trade_price": 37.9, "last_trade_time": "2026-09-28T15:48:57", "percent_change": -13.1232, "prev_day_close": 43.625}, {"option": "TSLA270917P00460000", "bid": 122.05, "bid_size": 12.0, "ask": 123.25, "ask_size": 6.0, "iv": 0.4517, "open_interest": 17.0, "volume": 4.0, "delta": -0.6375, "gamma": 0.0029, "vega": 1.2811, "theta": -0.0893, "rho": -1.8077, "theo": 123.0796, "change": 6.875, "open": 120.8, "high": 121.15, "low": 120.6, "tick": "no_change", "last_trade_price": 121.15, "last_trade_time": "2026-09-28T11:45:57", "percent_change": 6.01619, "prev_day_close": 114.274997711182}, {"option": "TSLA270917C00470000", "bid": 35.35, "bid_size": 1.0, "ask": 35.9, "ask_size": 26.0, "iv": 0.4574, "open_interest": 258.0, "volume": 92.0, "delta": 0.3975, "gamma": 0.0024, "vega": 1.3613, "theta": -0.0831, "rho": 1.0321, "theo": 35.4224, "change": -5.525, "open": 36.9, "high": 36.92, "low": 35.25, "tick": "up", "last_trade_price": 35.65, "last_trade_time": "2026-09-28T15:58:04", "percent_change": -13.4183, "prev_day_close": 41.1749992370606}, {"option": "TSLA270917P00470000", "bid": 128.8, "bid_size": 1.0, "ask": 132.6, "ask_size": 8.0, "iv": 0.4542, "open_interest": 100.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.0029, "vega": 1.2444, "theta": -0.0884, "rho": -1.833, "theo": 130.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.05, "last_trade_time": "2026-09-21T15:31:42", "percent_change": 0.0, "prev_day_close": 121.125}, {"option": "TSLA270917C00480000", "bid": 33.2, "bid_size": 16.0, "ask": 33.75, "ask_size": 73.0, "iv": 0.4575, "open_interest": 442.0, "volume": 28.0, "delta": 0.3802, "gamma": 0.0024, "vega": 1.344, "theta": -0.0824, "rho": 0.9914, "theo": 33.3674, "change": -5.375, "open": 37.0, "high": 37.0, "low": 33.45, "tick": "no_change", "last_trade_price": 33.5, "last_trade_time": "2026-09-28T15:58:01", "percent_change": -13.8264, "prev_day_close": 38.875}, {"option": "TSLA270917P00480000", "bid": 136.25, "bid_size": 1.0, "ask": 141.15, "ask_size": 2.0, "iv": 0.455, "open_interest": 26.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0029, "vega": 1.2082, "theta": -0.0873, "rho": -1.822, "theo": 138.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.4, "last_trade_time": "2026-09-03T14:06:13", "percent_change": 0.0, "prev_day_close": 129.050003051758}, {"option": "TSLA270917C00490000", "bid": 31.0, "bid_size": 19.0, "ask": 31.9, "ask_size": 8.0, "iv": 0.4578, "open_interest": 218.0, "volume": 20.0, "delta": 0.3634, "gamma": 0.0023, "vega": 1.3242, "theta": -0.0815, "rho": 0.951, "theo": 31.4117, "change": -5.05, "open": 34.9, "high": 35.25, "low": 31.6, "tick": "no_change", "last_trade_price": 31.6, "last_trade_time": "2026-09-28T15:55:00", "percent_change": -13.779, "prev_day_close": 36.6499996185303}, {"option": "TSLA270917P00490000", "bid": 144.4, "bid_size": 1.0, "ask": 149.0, "ask_size": 1.0, "iv": 0.4544, "open_interest": 21.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0029, "vega": 1.17, "theta": -0.0862, "rho": -1.7945, "theo": 147.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.0, "last_trade_time": "2026-09-21T09:49:07", "percent_change": 0.0, "prev_day_close": 136.25}, {"option": "TSLA270917C00500000", "bid": 29.25, "bid_size": 29.0, "ask": 30.05, "ask_size": 103.0, "iv": 0.4587, "open_interest": 1092.0, "volume": 193.0, "delta": 0.3475, "gamma": 0.0023, "vega": 1.3038, "theta": -0.0805, "rho": 0.9136, "theo": 29.6146, "change": -5.0, "open": 32.95, "high": 33.1, "low": 29.45, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-09-28T15:59:52", "percent_change": -14.4509, "prev_day_close": 34.6000003814697}, {"option": "TSLA270917P00500000", "bid": 153.85, "bid_size": 1.0, "ask": 157.15, "ask_size": 1.0, "iv": 0.4597, "open_interest": 189.0, "volume": 2.0, "delta": -0.7202, "gamma": 0.0028, "vega": 1.1347, "theta": -0.0848, "rho": -1.7834, "theo": 155.3537, "change": 5.54, "open": 150.89, "high": 150.89, "low": 150.89, "tick": "no_change", "last_trade_price": 150.89, "last_trade_time": "2026-09-28T09:57:05", "percent_change": 3.81149, "prev_day_close": 145.349998474121}, {"option": "TSLA270917C00510000", "bid": 27.6, "bid_size": 14.0, "ask": 28.25, "ask_size": 44.0, "iv": 0.4596, "open_interest": 199.0, "volume": 18.0, "delta": 0.332, "gamma": 0.0022, "vega": 1.2817, "theta": -0.0794, "rho": 0.8768, "theo": 27.9005, "change": -4.975, "open": 31.1, "high": 31.1, "low": 28.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-09-28T15:57:56", "percent_change": -15.0872, "prev_day_close": 32.9750003814697}, {"option": "TSLA270917P00510000", "bid": 162.6, "bid_size": 26.0, "ask": 164.2, "ask_size": 20.0, "iv": 0.4556, "open_interest": 55.0, "volume": 6.0, "delta": -0.7393, "gamma": 0.0028, "vega": 1.0809, "theta": -0.0833, "rho": -1.7602, "theo": 163.8009, "change": 9.255, "open": 161.98, "high": 161.98, "low": 161.98, "tick": "down", "last_trade_price": 161.98, "last_trade_time": "2026-09-28T14:17:42", "percent_change": 6.05991, "prev_day_close": 152.724998474121}, {"option": "TSLA270917C00520000", "bid": 26.2, "bid_size": 13.0, "ask": 26.75, "ask_size": 91.0, "iv": 0.4616, "open_interest": 476.0, "volume": 30.0, "delta": 0.3174, "gamma": 0.0022, "vega": 1.2581, "theta": -0.0782, "rho": 0.8407, "theo": 26.3112, "change": -4.35, "open": 29.0, "high": 29.0, "low": 26.5, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-09-28T15:01:18", "percent_change": -14.1005, "prev_day_close": 30.8499994277954}, {"option": "TSLA270917P00520000", "bid": 169.7, "bid_size": 1.0, "ask": 174.75, "ask_size": 1.0, "iv": 0.4588, "open_interest": 116.0, "volume": 0.0, "delta": -0.7579, "gamma": 0.0028, "vega": 1.0356, "theta": -0.0821, "rho": -1.7343, "theo": 172.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.55, "last_trade_time": "2026-08-31T09:34:36", "percent_change": 0.0, "prev_day_close": 161.175003051758}, {"option": "TSLA270917C00530000", "bid": 24.55, "bid_size": 39.0, "ask": 25.15, "ask_size": 56.0, "iv": 0.4615, "open_interest": 245.0, "volume": 12.0, "delta": 0.3033, "gamma": 0.0021, "vega": 1.2332, "theta": -0.0769, "rho": 0.8056, "theo": 24.8248, "change": -4.175, "open": 25.89, "high": 25.89, "low": 24.95, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-09-28T15:57:37", "percent_change": -14.3102, "prev_day_close": 29.1750001907349}, {"option": "TSLA270917P00530000", "bid": 178.4, "bid_size": 1.0, "ask": 183.45, "ask_size": 1.0, "iv": 0.4597, "open_interest": 2.0, "volume": 0.0, "delta": -0.7757, "gamma": 0.0028, "vega": 0.9889, "theta": -0.0804, "rho": -1.677, "theo": 181.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.35, "last_trade_time": "2026-09-01T14:43:50", "percent_change": 0.0, "prev_day_close": 169.675003051758}, {"option": "TSLA270917C00540000", "bid": 23.25, "bid_size": 13.0, "ask": 23.85, "ask_size": 30.0, "iv": 0.4632, "open_interest": 124.0, "volume": 22.0, "delta": 0.2899, "gamma": 0.0021, "vega": 1.208, "theta": -0.0755, "rho": 0.7725, "theo": 23.434, "change": -4.2, "open": 24.51, "high": 24.51, "low": 23.55, "tick": "no_change", "last_trade_price": 23.55, "last_trade_time": "2026-09-28T15:57:44", "percent_change": -15.1351, "prev_day_close": 27.75}, {"option": "TSLA270917P00540000", "bid": 187.25, "bid_size": 1.0, "ask": 191.85, "ask_size": 1.0, "iv": 0.4585, "open_interest": 112.0, "volume": 0.0, "delta": -0.7933, "gamma": 0.0028, "vega": 0.9375, "theta": -0.079, "rho": -1.6557, "theo": 189.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.4, "last_trade_time": "2026-09-14T11:32:31", "percent_change": 0.0, "prev_day_close": 178.025001525879}, {"option": "TSLA270917C00550000", "bid": 21.95, "bid_size": 13.0, "ask": 22.5, "ask_size": 26.0, "iv": 0.4641, "open_interest": 667.0, "volume": 20.0, "delta": 0.2771, "gamma": 0.002, "vega": 1.1828, "theta": -0.0741, "rho": 0.7411, "theo": 22.1312, "change": -3.775, "open": 24.65, "high": 24.65, "low": 22.3, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-09-28T15:49:22", "percent_change": -14.4775, "prev_day_close": 26.0749998092651}, {"option": "TSLA270917P00550000", "bid": 197.5, "bid_size": 26.0, "ask": 199.4, "ask_size": 21.0, "iv": 0.4589, "open_interest": 234.0, "volume": 5.0, "delta": -0.8101, "gamma": 0.0027, "vega": 0.8869, "theta": -0.0773, "rho": -1.5697, "theo": 198.8202, "change": 9.675, "open": 194.0, "high": 197.25, "low": 193.95, "tick": "up", "last_trade_price": 197.25, "last_trade_time": "2026-09-28T14:01:25", "percent_change": 5.15794, "prev_day_close": 187.574996948242}, {"option": "TSLA270917C00560000", "bid": 20.75, "bid_size": 14.0, "ask": 21.25, "ask_size": 41.0, "iv": 0.4651, "open_interest": 201.0, "volume": 19.0, "delta": 0.2649, "gamma": 0.002, "vega": 1.1569, "theta": -0.0727, "rho": 0.7106, "theo": 20.9106, "change": -3.32, "open": 22.0, "high": 22.0, "low": 21.43, "tick": "down", "last_trade_price": 21.43, "last_trade_time": "2026-09-28T13:39:34", "percent_change": -13.4141, "prev_day_close": 24.75}, {"option": "TSLA270917P00560000", "bid": 205.25, "bid_size": 1.0, "ask": 209.85, "ask_size": 1.0, "iv": 0.4604, "open_interest": 4.0, "volume": 0.0, "delta": -0.8263, "gamma": 0.0027, "vega": 0.8272, "theta": -0.075, "rho": -1.5062, "theo": 207.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.75, "last_trade_time": "2026-09-23T15:00:04", "percent_change": 0.0, "prev_day_close": 195.125}, {"option": "TSLA270917C00570000", "bid": 19.6, "bid_size": 27.0, "ask": 20.25, "ask_size": 158.0, "iv": 0.4668, "open_interest": 186.0, "volume": 5.0, "delta": 0.2532, "gamma": 0.0019, "vega": 1.1301, "theta": -0.0712, "rho": 0.6806, "theo": 19.768, "change": -2.305, "open": 20.44, "high": 21.12, "low": 20.44, "tick": "up", "last_trade_price": 21.12, "last_trade_time": "2026-09-28T11:15:13", "percent_change": -9.83992, "prev_day_close": 23.4250001907349}, {"option": "TSLA270917P00570000", "bid": 214.4, "bid_size": 1.0, "ask": 219.45, "ask_size": 1.0, "iv": 0.4644, "open_interest": 4.0, "volume": 0.0, "delta": -0.8421, "gamma": 0.0027, "vega": 0.7806, "theta": -0.0725, "rho": -1.4723, "theo": 216.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.35, "last_trade_time": "2026-09-03T12:09:13", "percent_change": 0.0, "prev_day_close": 204.099998474121}, {"option": "TSLA270917C00580000", "bid": 18.35, "bid_size": 6.0, "ask": 19.25, "ask_size": 38.0, "iv": 0.4672, "open_interest": 174.0, "volume": 40.0, "delta": 0.2422, "gamma": 0.0019, "vega": 1.1034, "theta": -0.0697, "rho": 0.6522, "theo": 18.7095, "change": -3.3, "open": 20.2, "high": 20.25, "low": 18.85, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-09-28T15:48:55", "percent_change": -14.8649, "prev_day_close": 22.1999998092651}, {"option": "TSLA270917P00580000", "bid": 223.65, "bid_size": 1.0, "ask": 228.2, "ask_size": 1.0, "iv": 0.4621, "open_interest": 30.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.0026, "vega": 0.724, "theta": -0.0701, "rho": -1.3434, "theo": 226.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.0, "last_trade_time": "2026-09-21T09:49:07", "percent_change": 0.0, "prev_day_close": 213.300003051758}, {"option": "TSLA270917C00590000", "bid": 17.45, "bid_size": 23.0, "ask": 18.15, "ask_size": 222.0, "iv": 0.4685, "open_interest": 243.0, "volume": 1.0, "delta": 0.2315, "gamma": 0.0018, "vega": 1.0765, "theta": -0.0682, "rho": 0.625, "theo": 17.6972, "change": -2.95, "open": 18.1, "high": 18.1, "low": 18.1, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-09-28T15:47:38", "percent_change": -14.0143, "prev_day_close": 21.0500001907349}, {"option": "TSLA270917P00590000", "bid": 233.0, "bid_size": 1.0, "ask": 237.5, "ask_size": 1.0, "iv": 0.4628, "open_interest": 17.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0026, "vega": 0.6487, "theta": -0.0689, "rho": -1.2685, "theo": 235.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.6, "last_trade_time": "2026-09-03T10:47:13", "percent_change": 0.0, "prev_day_close": 222.225006103516}, {"option": "TSLA270917C00600000", "bid": 16.6, "bid_size": 10.0, "ask": 17.15, "ask_size": 76.0, "iv": 0.4697, "open_interest": 1282.0, "volume": 79.0, "delta": 0.2214, "gamma": 0.0018, "vega": 1.0504, "theta": -0.0667, "rho": 0.5996, "theo": 16.7582, "change": -2.975, "open": 18.2, "high": 18.2, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-09-28T15:01:55", "percent_change": -14.9686, "prev_day_close": 19.875}, {"option": "TSLA270917P00600000", "bid": 240.9, "bid_size": 1.0, "ask": 248.35, "ask_size": 11.0, "iv": 0.463, "open_interest": 43.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0026, "vega": 0.606, "theta": -0.0676, "rho": -1.1962, "theo": 244.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.25, "last_trade_time": "2026-09-25T10:36:50", "percent_change": 0.0, "prev_day_close": 231.400001525879}, {"option": "TSLA270917C00610000", "bid": 15.3, "bid_size": 202.0, "ask": 16.25, "ask_size": 163.0, "iv": 0.4687, "open_interest": 171.0, "volume": 6.0, "delta": 0.2119, "gamma": 0.0017, "vega": 1.0244, "theta": -0.0652, "rho": 0.575, "theo": 15.8776, "change": -2.8, "open": 16.4, "high": 16.4, "low": 16.35, "tick": "no_change", "last_trade_price": 16.35, "last_trade_time": "2026-09-28T11:42:07", "percent_change": -14.6214, "prev_day_close": 19.1500005722046}, {"option": "TSLA270917P00610000", "bid": 250.4, "bid_size": 7.0, "ask": 257.9, "ask_size": 7.0, "iv": 0.4643, "open_interest": 4.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0026, "vega": 0.548, "theta": -0.0647, "rho": -1.0867, "theo": 254.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.96, "last_trade_time": "2026-09-01T14:44:28", "percent_change": 0.0, "prev_day_close": 240.725006103516}, {"option": "TSLA270917C00620000", "bid": 14.85, "bid_size": 8.0, "ask": 15.55, "ask_size": 47.0, "iv": 0.4723, "open_interest": 170.0, "volume": 8.0, "delta": 0.2027, "gamma": 0.0017, "vega": 0.998, "theta": -0.0637, "rho": 0.551, "theo": 15.0523, "change": -2.705, "open": 15.75, "high": 15.75, "low": 15.08, "tick": "up", "last_trade_price": 15.17, "last_trade_time": "2026-09-28T15:36:31", "percent_change": -15.1329, "prev_day_close": 17.875}, {"option": "TSLA270917P00620000", "bid": 259.95, "bid_size": 5.0, "ask": 267.45, "ask_size": 1.0, "iv": 0.4646, "open_interest": 4.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0026, "vega": 0.4781, "theta": -0.0643, "rho": -0.9648, "theo": 263.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.35, "last_trade_time": "2026-09-16T10:18:51", "percent_change": 0.0, "prev_day_close": 250.675003051758}, {"option": "TSLA270917C00630000", "bid": 14.15, "bid_size": 12.0, "ask": 14.6, "ask_size": 44.0, "iv": 0.473, "open_interest": 161.0, "volume": 14.0, "delta": 0.1941, "gamma": 0.0016, "vega": 0.9718, "theta": -0.0622, "rho": 0.528, "theo": 14.279, "change": -2.565, "open": 16.43, "high": 16.43, "low": 14.46, "tick": "down", "last_trade_price": 14.46, "last_trade_time": "2026-09-28T15:27:27", "percent_change": -15.0661, "prev_day_close": 17.0249996185303}, {"option": "TSLA270917P00630000", "bid": 269.6, "bid_size": 1.0, "ask": 277.0, "ask_size": 1.0, "iv": 0.4644, "open_interest": 1.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0026, "vega": 0.4331, "theta": -0.0646, "rho": -0.8832, "theo": 273.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 323.58, "last_trade_time": "2026-07-28T14:50:22", "percent_change": 0.0, "prev_day_close": 259.5}, {"option": "TSLA270917C00640000", "bid": 13.05, "bid_size": 33.0, "ask": 13.9, "ask_size": 84.0, "iv": 0.4723, "open_interest": 100.0, "volume": 14.0, "delta": 0.1858, "gamma": 0.0016, "vega": 0.9461, "theta": -0.0607, "rho": 0.5063, "theo": 13.5542, "change": -2.125, "open": 14.45, "high": 14.5, "low": 14.15, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-09-28T10:19:56", "percent_change": -13.0568, "prev_day_close": 16.2750005722046}, {"option": "TSLA270917P00640000", "bid": 279.3, "bid_size": 6.0, "ask": 286.7, "ask_size": 4.0, "iv": 0.4615, "open_interest": 5.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0025, "vega": 0.3787, "theta": -0.0614, "rho": -0.6672, "theo": 283.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.9, "last_trade_time": "2026-05-18T13:18:30", "percent_change": 0.0, "prev_day_close": 269.774993896484}, {"option": "TSLA270917C00650000", "bid": 12.65, "bid_size": 12.0, "ask": 13.15, "ask_size": 32.0, "iv": 0.4746, "open_interest": 388.0, "volume": 22.0, "delta": 0.178, "gamma": 0.0016, "vega": 0.9213, "theta": -0.0592, "rho": 0.486, "theo": 12.8739, "change": -2.075, "open": 14.7, "high": 14.7, "low": 13.3, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-09-28T13:35:28", "percent_change": -13.4959, "prev_day_close": 15.375}, {"option": "TSLA270917P00650000", "bid": 289.05, "bid_size": 6.0, "ask": 297.0, "ask_size": 12.0, "iv": 0.4731, "open_interest": 9.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0023, "vega": 0.2686, "theta": -0.059, "rho": -0.5228, "theo": 293.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 343.61, "last_trade_time": "2026-07-28T14:51:16", "percent_change": 0.0, "prev_day_close": 279.199996948242}, {"option": "TSLA270917C00660000", "bid": 11.7, "bid_size": 259.0, "ask": 12.65, "ask_size": 133.0, "iv": 0.4748, "open_interest": 104.0, "volume": 2.0, "delta": 0.1705, "gamma": 0.0015, "vega": 0.8971, "theta": -0.0578, "rho": 0.4666, "theo": 12.235, "change": -2.26, "open": 12.34, "high": 12.34, "low": 12.34, "tick": "down", "last_trade_price": 12.34, "last_trade_time": "2026-09-28T15:32:54", "percent_change": -15.4795, "prev_day_close": 14.5999999046326}, {"option": "TSLA270917P00660000", "bid": 298.9, "bid_size": 1.0, "ask": 306.8, "ask_size": 6.0, "iv": 0.4734, "open_interest": 1.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0021, "vega": 0.2281, "theta": -0.0584, "rho": -0.4988, "theo": 302.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 294.87, "last_trade_time": "2026-08-31T14:17:15", "percent_change": 0.0, "prev_day_close": 289.074996948242}, {"option": "TSLA270917C00670000", "bid": 11.45, "bid_size": 1.0, "ask": 12.45, "ask_size": 116.0, "iv": 0.4803, "open_interest": 116.0, "volume": 5.0, "delta": 0.1634, "gamma": 0.0015, "vega": 0.8733, "theta": -0.0564, "rho": 0.4479, "theo": 11.6348, "change": -1.575, "open": 12.2, "high": 12.25, "low": 12.2, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-09-28T10:18:19", "percent_change": -11.4338, "prev_day_close": 13.7750000953674}, {"option": "TSLA270917P00670000", "bid": 308.75, "bid_size": 1.0, "ask": 316.7, "ask_size": 1.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.002, "vega": 0.2037, "theta": -0.0569, "rho": -0.448, "theo": 312.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 322.88, "last_trade_time": "2026-08-28T15:52:32", "percent_change": 0.0, "prev_day_close": 298.825012207031}, {"option": "TSLA270917C00680000", "bid": 10.5, "bid_size": 80.0, "ask": 11.55, "ask_size": 79.0, "iv": 0.4773, "open_interest": 91.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.0014, "vega": 0.8495, "theta": -0.055, "rho": 0.4298, "theo": 11.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.15, "last_trade_time": "2026-09-25T12:00:19", "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "TSLA270917P00680000", "bid": 318.65, "bid_size": 1.0, "ask": 326.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0016, "vega": 0.1067, "theta": -0.0555, "rho": 0.0, "theo": 322.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.2, "last_trade_time": "2026-09-04T13:53:32", "percent_change": 0.0, "prev_day_close": 308.350006103516}, {"option": "TSLA270917C00690000", "bid": 9.95, "bid_size": 138.0, "ask": 10.75, "ask_size": 10.0, "iv": 0.4767, "open_interest": 47.0, "volume": 6.0, "delta": 0.1503, "gamma": 0.0014, "vega": 0.8261, "theta": -0.0536, "rho": 0.4124, "theo": 10.5424, "change": -1.465, "open": 11.0, "high": 11.01, "low": 11.0, "tick": "up", "last_trade_price": 11.01, "last_trade_time": "2026-09-28T13:18:23", "percent_change": -11.7435, "prev_day_close": 12.4749999046326}, {"option": "TSLA270917P00690000", "bid": 328.65, "bid_size": 5.0, "ask": 336.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0012, "vega": 0.0, "theta": -0.0555, "rho": 0.0, "theo": 332.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 380.85, "last_trade_time": "2026-07-24T14:54:29", "percent_change": 0.0, "prev_day_close": 318.474990844727}, {"option": "TSLA270917C00700000", "bid": 9.95, "bid_size": 18.0, "ask": 10.3, "ask_size": 45.0, "iv": 0.4814, "open_interest": 346.0, "volume": 60.0, "delta": 0.1442, "gamma": 0.0013, "vega": 0.8034, "theta": -0.0522, "rho": 0.396, "theo": 10.0455, "change": -1.575, "open": 10.73, "high": 10.85, "low": 10.45, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-09-28T13:01:08", "percent_change": -13.0977, "prev_day_close": 12.0250000953674}, {"option": "TSLA270917P00700000", "bid": 338.65, "bid_size": 1.0, "ask": 346.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0009, "vega": 0.0, "theta": -0.0555, "rho": 0.0, "theo": 342.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 348.17, "last_trade_time": "2026-08-31T09:36:07", "percent_change": 0.0, "prev_day_close": 328.0}, {"option": "TSLA270917C00710000", "bid": 9.5, "bid_size": 9.0, "ask": 9.8, "ask_size": 35.0, "iv": 0.4825, "open_interest": 87.0, "volume": 46.0, "delta": 0.1384, "gamma": 0.0013, "vega": 0.7816, "theta": -0.0509, "rho": 0.3807, "theo": 9.5783, "change": -1.375, "open": 9.95, "high": 10.05, "low": 9.95, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-09-28T13:01:07", "percent_change": -12.035, "prev_day_close": 11.4250001907349}, {"option": "TSLA270917P00710000", "bid": 348.65, "bid_size": 1.0, "ask": 356.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0006, "vega": 0.0, "theta": -0.0555, "rho": 0.0, "theo": 352.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 336.22, "last_trade_time": "2026-09-21T13:29:48", "percent_change": 0.0, "prev_day_close": 338.550003051758}, {"option": "TSLA270917C00720000", "bid": 8.8, "bid_size": 77.0, "ask": 9.5, "ask_size": 80.0, "iv": 0.483, "open_interest": 217.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0012, "vega": 0.7606, "theta": -0.0497, "rho": 0.3662, "theo": 9.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-09-25T12:00:49", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "TSLA270917P00720000", "bid": 358.65, "bid_size": 1.0, "ask": 366.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0004, "vega": 0.0, "theta": -0.0555, "rho": 0.0, "theo": 362.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 348.550003051758}, {"option": "TSLA270917C00730000", "bid": 8.1, "bid_size": 10.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.4824, "open_interest": 166.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.0012, "vega": 0.7402, "theta": -0.0484, "rho": 0.3524, "theo": 8.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.49, "last_trade_time": "2026-09-24T14:28:06", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "TSLA270917P00730000", "bid": 368.65, "bid_size": 1.0, "ask": 376.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0002, "vega": 0.0, "theta": -0.0555, "rho": 0.0, "theo": 372.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 358.550003051758}, {"option": "TSLA270917C00740000", "bid": 7.75, "bid_size": 12.0, "ask": 9.15, "ask_size": 58.0, "iv": 0.4898, "open_interest": 157.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0012, "vega": 0.7202, "theta": -0.0472, "rho": 0.3389, "theo": 8.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-24T14:04:38", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "TSLA270917P00740000", "bid": 378.65, "bid_size": 1.0, "ask": 386.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0, "theta": -0.0555, "rho": 0.0, "theo": 382.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 431.62, "last_trade_time": "2026-07-24T14:47:33", "percent_change": 0.0, "prev_day_close": 368.324996948242}, {"option": "TSLA270917C00750000", "bid": 7.9, "bid_size": 18.0, "ask": 8.3, "ask_size": 67.0, "iv": 0.4886, "open_interest": 463.0, "volume": 239.0, "delta": 0.118, "gamma": 0.0011, "vega": 0.7006, "theta": -0.046, "rho": 0.326, "theo": 7.9671, "change": -1.42, "open": 8.7, "high": 8.7, "low": 8.03, "tick": "up", "last_trade_price": 8.08, "last_trade_time": "2026-09-28T15:12:33", "percent_change": -14.9474, "prev_day_close": 9.5}, {"option": "TSLA270917P00750000", "bid": 388.65, "bid_size": 1.0, "ask": 396.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0555, "rho": 0.0, "theo": 392.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 374.0, "last_trade_time": "2026-09-22T09:49:07", "percent_change": 0.0, "prev_day_close": 378.324996948242}, {"option": "TSLA270917C00760000", "bid": 7.1, "bid_size": 27.0, "ask": 8.45, "ask_size": 44.0, "iv": 0.4903, "open_interest": 163.0, "volume": 0.0, "delta": 0.1135, "gamma": 0.0011, "vega": 0.6813, "theta": -0.0449, "rho": 0.3136, "theo": 7.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-09-25T11:31:12", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "TSLA270917P00760000", "bid": 398.65, "bid_size": 1.0, "ask": 406.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0555, "rho": 0.0, "theo": 402.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 388.324996948242}, {"option": "TSLA270917C00770000", "bid": 7.15, "bid_size": 16.0, "ask": 7.7, "ask_size": 40.0, "iv": 0.4913, "open_interest": 320.0, "volume": 20.0, "delta": 0.1092, "gamma": 0.0011, "vega": 0.6627, "theta": -0.0438, "rho": 0.3019, "theo": 7.2955, "change": -1.125, "open": 7.65, "high": 7.65, "low": 7.6, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-09-28T13:06:49", "percent_change": -12.894, "prev_day_close": 8.72499990463257}, {"option": "TSLA270917P00770000", "bid": 408.65, "bid_size": 1.0, "ask": 416.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0555, "rho": 0.0, "theo": 412.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 379.28, "last_trade_time": "2026-06-08T09:33:49", "percent_change": 0.0, "prev_day_close": 398.324996948242}, {"option": "TSLA270917C00780000", "bid": 6.5, "bid_size": 86.0, "ask": 7.3, "ask_size": 81.0, "iv": 0.4892, "open_interest": 595.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.001, "vega": 0.6448, "theta": -0.0427, "rho": 0.2909, "theo": 6.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-09-25T12:50:20", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "TSLA270917P00780000", "bid": 418.65, "bid_size": 1.0, "ask": 426.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0555, "rho": 0.0, "theo": 422.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 408.550003051758}, {"option": "TSLA270917C00790000", "bid": 6.4, "bid_size": 16.0, "ask": 6.95, "ask_size": 6.0, "iv": 0.4916, "open_interest": 527.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.001, "vega": 0.6278, "theta": -0.0417, "rho": 0.2805, "theo": 6.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-09-24T10:55:20", "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "TSLA270917P00790000", "bid": 428.65, "bid_size": 1.0, "ask": 436.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0555, "rho": 0.0, "theo": 432.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 395.52, "last_trade_time": "2026-05-19T12:00:17", "percent_change": 0.0, "prev_day_close": 418.550003051758}, {"option": "TSLA270917C00800000", "bid": 6.35, "bid_size": 21.0, "ask": 6.85, "ask_size": 64.0, "iv": 0.4962, "open_interest": 949.0, "volume": 3.0, "delta": 0.0976, "gamma": 0.001, "vega": 0.6114, "theta": -0.0406, "rho": 0.2707, "theo": 6.4242, "change": -1.17, "open": 6.9, "high": 6.9, "low": 6.53, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-09-28T15:06:56", "percent_change": -15.1948, "prev_day_close": 7.70000004768372}, {"option": "TSLA270917P00800000", "bid": 438.65, "bid_size": 1.0, "ask": 446.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0555, "rho": 0.0, "theo": 442.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 428.550003051758}, {"option": "TSLA270917C00810000", "bid": 5.65, "bid_size": 53.0, "ask": 6.9, "ask_size": 79.0, "iv": 0.4964, "open_interest": 143.0, "volume": 0.0, "delta": 0.0941, "gamma": 0.001, "vega": 0.5957, "theta": -0.0397, "rho": 0.2613, "theo": 6.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-09-25T10:23:18", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "TSLA270917P00810000", "bid": 448.65, "bid_size": 1.0, "ask": 456.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0555, "rho": 0.0, "theo": 452.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 438.324996948242}, {"option": "TSLA270917C00820000", "bid": 5.4, "bid_size": 23.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.4974, "open_interest": 62.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0009, "vega": 0.58, "theta": -0.0387, "rho": 0.252, "theo": 5.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-09-25T12:03:56", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "TSLA270917P00820000", "bid": 458.65, "bid_size": 1.0, "ask": 466.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0555, "rho": 0.0, "theo": 462.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 411.33, "last_trade_time": "2026-05-20T11:25:46", "percent_change": 0.0, "prev_day_close": 448.550003051758}, {"option": "TSLA270917C00830000", "bid": 5.15, "bid_size": 79.0, "ask": 6.3, "ask_size": 47.0, "iv": 0.502, "open_interest": 156.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0009, "vega": 0.5648, "theta": -0.0378, "rho": 0.2432, "theo": 5.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-09-25T10:23:18", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "TSLA270917P00830000", "bid": 468.65, "bid_size": 1.0, "ask": 476.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0555, "rho": 0.0, "theo": 472.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 411.36, "last_trade_time": "2026-05-21T09:31:45", "percent_change": 0.0, "prev_day_close": 458.324996948242}, {"option": "TSLA270917C00840000", "bid": 5.0, "bid_size": 212.0, "ask": 6.05, "ask_size": 294.0, "iv": 0.4997, "open_interest": 79.0, "volume": 2.0, "delta": 0.0846, "gamma": 0.0009, "vega": 0.55, "theta": -0.0369, "rho": 0.2348, "theo": 5.4701, "change": -0.55, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-28T10:46:27", "percent_change": -8.52713, "prev_day_close": 6.44999980926514}, {"option": "TSLA270917P00840000", "bid": 478.65, "bid_size": 1.0, "ask": 486.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0555, "rho": 0.0, "theo": 482.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 468.224990844727}, {"option": "TSLA270917C00850000", "bid": 4.9, "bid_size": 108.0, "ask": 5.8, "ask_size": 105.0, "iv": 0.5017, "open_interest": 249.0, "volume": 1.0, "delta": 0.0817, "gamma": 0.0008, "vega": 0.5356, "theta": -0.036, "rho": 0.2267, "theo": 5.2632, "change": -0.66, "open": 5.59, "high": 5.59, "low": 5.59, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-09-28T12:42:43", "percent_change": -10.56, "prev_day_close": 6.25}, {"option": "TSLA270917P00850000", "bid": 488.65, "bid_size": 1.0, "ask": 496.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0555, "rho": 0.0, "theo": 492.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 478.425003051758}, {"option": "TSLA270917C00860000", "bid": 4.95, "bid_size": 1.0, "ask": 5.25, "ask_size": 36.0, "iv": 0.5021, "open_interest": 132.0, "volume": 1.0, "delta": 0.0789, "gamma": 0.0008, "vega": 0.5219, "theta": -0.0352, "rho": 0.2192, "theo": 5.0674, "change": -0.675, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-28T12:55:53", "percent_change": -11.2971, "prev_day_close": 5.97499990463257}, {"option": "TSLA270917P00860000", "bid": 498.65, "bid_size": 1.0, "ask": 506.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0555, "rho": 0.0, "theo": 502.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 459.54, "last_trade_time": "2026-06-05T11:21:34", "percent_change": 0.0, "prev_day_close": 488.399993896484}, {"option": "TSLA270917C00870000", "bid": 4.45, "bid_size": 13.0, "ask": 5.15, "ask_size": 6.0, "iv": 0.5012, "open_interest": 80.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0008, "vega": 0.5087, "theta": -0.0344, "rho": 0.212, "theo": 4.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-25T10:23:18", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "TSLA270917P00870000", "bid": 508.65, "bid_size": 1.0, "ask": 516.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0555, "rho": 0.0, "theo": 512.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 498.25}, {"option": "TSLA270917C00880000", "bid": 4.55, "bid_size": 10.0, "ask": 4.95, "ask_size": 53.0, "iv": 0.5052, "open_interest": 524.0, "volume": 7.0, "delta": 0.0738, "gamma": 0.0008, "vega": 0.4961, "theta": -0.0336, "rho": 0.2052, "theo": 4.7058, "change": -0.725, "open": 5.25, "high": 5.25, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-09-28T15:01:15", "percent_change": -13.0045, "prev_day_close": 5.57500004768372}, {"option": "TSLA270917P00880000", "bid": 518.65, "bid_size": 1.0, "ask": 526.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0555, "rho": 0.0, "theo": 522.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 525.0, "last_trade_time": "2026-09-15T15:37:35", "percent_change": 0.0, "prev_day_close": 508.550003051758}, {"option": "TSLA271217C00005000", "bid": 351.0, "bid_size": 1.0, "ask": 357.35, "ask_size": 27.0, "iv": 1.7202, "open_interest": 40372.0, "volume": 75.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.0567, "theo": 353.9945, "change": -14.59, "open": 354.11, "high": 354.22, "low": 353.91, "tick": "no_change", "last_trade_price": 353.91, "last_trade_time": "2026-09-28T15:46:24", "percent_change": -3.95929, "prev_day_close": 368.5}, {"option": "TSLA271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.1871, "open_interest": 8675.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0019, "theta": -0.0003, "rho": -0.0008, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-09T09:30:04", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSLA271217C00010000", "bid": 344.7, "bid_size": 1.0, "ask": 352.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 3303.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.1133, "theo": 349.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 344.02, "last_trade_time": "2026-09-04T10:51:15", "percent_change": 0.0, "prev_day_close": 363.050003051758}, {"option": "TSLA271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 5.0, "iv": 1.1632, "open_interest": 2508.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0042, "theta": -0.0005, "rho": -0.0018, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-04T13:19:22", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "TSLA271217C00015000", "bid": 340.05, "bid_size": 1.0, "ask": 348.0, "ask_size": 1.0, "iv": 1.1433, "open_interest": 586.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0068, "theta": 0.0, "rho": 0.1697, "theo": 344.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 339.42, "last_trade_time": "2026-09-04T10:55:18", "percent_change": 0.0, "prev_day_close": 358.375}, {"option": "TSLA271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2.0, "iv": 1.079, "open_interest": 1601.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0069, "theta": -0.0008, "rho": -0.0029, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-11T14:46:36", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "TSLA271217C00020000", "bid": 335.4, "bid_size": 1.0, "ask": 343.35, "ask_size": 1.0, "iv": 1.071, "open_interest": 134.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0099, "theta": 0.0, "rho": 0.2259, "theo": 339.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 356.38, "last_trade_time": "2026-06-25T12:43:59", "percent_change": 0.0, "prev_day_close": 353.474990844727}, {"option": "TSLA271217P00020000", "bid": 0.06, "bid_size": 1.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9889, "open_interest": 3263.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0099, "theta": -0.0011, "rho": -0.0042, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-25T13:38:05", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "TSLA271217C00025000", "bid": 330.75, "bid_size": 1.0, "ask": 338.75, "ask_size": 1.0, "iv": 0.9166, "open_interest": 2088.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0133, "theta": 0.0, "rho": 0.2819, "theo": 335.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 353.47, "last_trade_time": "2026-06-24T15:20:50", "percent_change": 0.0, "prev_day_close": 348.774993896484}, {"option": "TSLA271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 5.0, "iv": 0.9203, "open_interest": 1648.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0134, "theta": -0.0014, "rho": -0.0057, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-25T13:20:07", "percent_change": 0.0, "prev_day_close": 0.320000007748604}, {"option": "TSLA271217C00030000", "bid": 326.05, "bid_size": 1.0, "ask": 334.05, "ask_size": 1.0, "iv": 0.8713, "open_interest": 4782.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0171, "theta": 0.0, "rho": 0.3376, "theo": 330.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 423.66, "last_trade_time": "2025-12-31T15:54:09", "percent_change": 0.0, "prev_day_close": 344.199996948242}, {"option": "TSLA271217P00030000", "bid": 0.01, "bid_size": 2.0, "ask": 0.29, "ask_size": 3.0, "iv": 0.9034, "open_interest": 1604.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0172, "theta": -0.0017, "rho": -0.0074, "theo": 0.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-27T10:28:08", "percent_change": 0.0, "prev_day_close": 0.149999995715916}, {"option": "TSLA271217C00035000", "bid": 321.45, "bid_size": 1.0, "ask": 329.45, "ask_size": 1.0, "iv": 0.8995, "open_interest": 931.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0212, "theta": 0.0, "rho": 0.3932, "theo": 326.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 322.37, "last_trade_time": "2026-08-25T10:06:56", "percent_change": 0.0, "prev_day_close": 339.625}, {"option": "TSLA271217P00035000", "bid": 0.12, "bid_size": 1.0, "ask": 0.38, "ask_size": 16.0, "iv": 0.8975, "open_interest": 2484.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0214, "theta": -0.002, "rho": -0.0094, "theo": 0.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-14T11:19:54", "percent_change": 0.0, "prev_day_close": 0.559999998658896}, {"option": "TSLA271217C00040000", "bid": 316.8, "bid_size": 1.0, "ask": 324.8, "ask_size": 1.0, "iv": 0.8453, "open_interest": 56.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0258, "theta": 0.0, "rho": 0.4485, "theo": 321.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 344.12, "last_trade_time": "2026-09-03T14:13:34", "percent_change": 0.0, "prev_day_close": 334.824996948242}, {"option": "TSLA271217P00040000", "bid": 0.18, "bid_size": 1.0, "ask": 0.44, "ask_size": 16.0, "iv": 0.8714, "open_interest": 636.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.026, "theta": -0.0024, "rho": -0.0115, "theo": 0.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-09T13:46:42", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "TSLA271217C00045000", "bid": 312.2, "bid_size": 1.0, "ask": 320.15, "ask_size": 1.0, "iv": 0.8249, "open_interest": 43.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0308, "theta": 0.0, "rho": 0.5036, "theo": 316.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.55, "last_trade_time": "2026-03-27T14:57:07", "percent_change": 0.0, "prev_day_close": 330.225006103516}, {"option": "TSLA271217P00045000", "bid": 0.1, "bid_size": 5.0, "ask": 0.53, "ask_size": 16.0, "iv": 0.8227, "open_interest": 282.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0311, "theta": -0.0027, "rho": -0.0139, "theo": 0.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-19T11:45:20", "percent_change": 0.0, "prev_day_close": 0.334999997168779}, {"option": "TSLA271217C00050000", "bid": 307.8, "bid_size": 38.0, "ask": 315.75, "ask_size": 37.0, "iv": 0.6576, "open_interest": 2408.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0363, "theta": 0.0, "rho": 0.5584, "theo": 312.0701, "change": -4.725, "open": 320.95, "high": 320.95, "low": 320.95, "tick": "down", "last_trade_price": 320.95, "last_trade_time": "2026-09-28T09:35:52", "percent_change": -1.45083, "prev_day_close": 325.675003051758}, {"option": "TSLA271217P00050000", "bid": 0.3, "bid_size": 1.0, "ask": 0.47, "ask_size": 5.0, "iv": 0.8015, "open_interest": 997.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0367, "theta": -0.0031, "rho": -0.0166, "theo": 0.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-16T12:27:43", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "TSLA271217C00055000", "bid": 302.95, "bid_size": 1.0, "ask": 310.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0422, "theta": 0.0, "rho": 0.6129, "theo": 307.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 341.28, "last_trade_time": "2026-04-15T12:04:21", "percent_change": 0.0, "prev_day_close": 321.225006103516}, {"option": "TSLA271217P00055000", "bid": 0.16, "bid_size": 60.0, "ask": 0.48, "ask_size": 10.0, "iv": 0.7456, "open_interest": 243.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.0425, "theta": -0.0035, "rho": -0.0194, "theo": 0.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-25T12:23:05", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "TSLA271217C00060000", "bid": 298.35, "bid_size": 1.0, "ask": 306.3, "ask_size": 1.0, "iv": 0.5595, "open_interest": 2568.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0486, "theta": 0.0, "rho": 0.6672, "theo": 302.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.5, "last_trade_time": "2026-08-03T09:30:00", "percent_change": 0.0, "prev_day_close": 317.100006103516}, {"option": "TSLA271217P00060000", "bid": 0.23, "bid_size": 63.0, "ask": 0.76, "ask_size": 72.0, "iv": 0.7535, "open_interest": 492.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0, "vega": 0.0491, "theta": -0.0039, "rho": -0.0226, "theo": 0.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-31T11:17:05", "percent_change": 0.0, "prev_day_close": 0.409999988973141}, {"option": "TSLA271217C00065000", "bid": 293.75, "bid_size": 1.0, "ask": 301.7, "ask_size": 1.0, "iv": 0.5985, "open_interest": 55.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0555, "theta": 0.0, "rho": 0.721, "theo": 298.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.38, "last_trade_time": "2026-07-23T15:58:13", "percent_change": 0.0, "prev_day_close": 311.800003051758}, {"option": "TSLA271217P00065000", "bid": 0.29, "bid_size": 54.0, "ask": 0.7, "ask_size": 3.0, "iv": 0.7207, "open_interest": 131.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0, "vega": 0.056, "theta": -0.0044, "rho": -0.0261, "theo": 0.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-14T14:18:00", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "TSLA271217C00070000", "bid": 289.1, "bid_size": 1.0, "ask": 297.05, "ask_size": 1.0, "iv": 0.7216, "open_interest": 72.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.063, "theta": 0.0, "rho": 0.7745, "theo": 293.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.99, "last_trade_time": "2026-07-23T09:45:41", "percent_change": 0.0, "prev_day_close": 307.899993896484}, {"option": "TSLA271217P00070000", "bid": 0.5, "bid_size": 39.0, "ask": 0.79, "ask_size": 69.0, "iv": 0.7166, "open_interest": 219.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0638, "theta": -0.0048, "rho": -0.0301, "theo": 0.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-22T09:55:04", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "TSLA271217C00075000", "bid": 284.45, "bid_size": 1.0, "ask": 292.45, "ask_size": 1.0, "iv": 0.6059, "open_interest": 1617.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.071, "theta": 0.0, "rho": 0.8277, "theo": 288.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.55, "last_trade_time": "2026-06-24T14:49:01", "percent_change": 0.0, "prev_day_close": 303.125}, {"option": "TSLA271217P00075000", "bid": 0.43, "bid_size": 71.0, "ask": 1.0, "ask_size": 84.0, "iv": 0.6979, "open_interest": 1318.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.0717, "theta": -0.0053, "rho": -0.0342, "theo": 0.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-25T12:18:39", "percent_change": 0.0, "prev_day_close": 0.729999989271164}, {"option": "TSLA271217C00080000", "bid": 280.95, "bid_size": 58.0, "ask": 287.5, "ask_size": 56.0, "iv": 0.6677, "open_interest": 441.0, "volume": 17.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0795, "theta": 0.0, "rho": 0.8804, "theo": 284.3257, "change": -12.645, "open": 285.98, "high": 285.98, "low": 285.98, "tick": "up", "last_trade_price": 285.98, "last_trade_time": "2026-09-28T13:56:24", "percent_change": -4.23441, "prev_day_close": 298.625}, {"option": "TSLA271217P00080000", "bid": 0.67, "bid_size": 44.0, "ask": 0.95, "ask_size": 47.0, "iv": 0.6831, "open_interest": 349.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0803, "theta": -0.0059, "rho": -0.0387, "theo": 0.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-18T11:02:16", "percent_change": 0.0, "prev_day_close": 0.820000022649765}, {"option": "TSLA271217C00085000", "bid": 275.3, "bid_size": 1.0, "ask": 283.25, "ask_size": 1.0, "iv": 0.6112, "open_interest": 1221.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0887, "theta": 0.0, "rho": 0.9328, "theo": 279.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 229.06, "last_trade_time": "2026-07-31T11:27:37", "percent_change": 0.0, "prev_day_close": 293.350006103516}, {"option": "TSLA271217P00085000", "bid": 0.79, "bid_size": 61.0, "ask": 1.22, "ask_size": 87.0, "iv": 0.6793, "open_interest": 533.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0001, "vega": 0.0898, "theta": -0.0064, "rho": -0.0437, "theo": 0.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-09-18T15:42:48", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "TSLA271217C00090000", "bid": 270.7, "bid_size": 1.0, "ask": 278.7, "ask_size": 1.0, "iv": 0.655, "open_interest": 363.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0987, "theta": 0.0, "rho": 0.9846, "theo": 275.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 259.86, "last_trade_time": "2026-08-20T10:24:14", "percent_change": 0.0, "prev_day_close": 288.775009155273}, {"option": "TSLA271217P00090000", "bid": 0.67, "bid_size": 5.0, "ask": 1.35, "ask_size": 27.0, "iv": 0.6546, "open_interest": 622.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0001, "vega": 0.0999, "theta": -0.007, "rho": -0.0491, "theo": 0.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-09-08T09:30:05", "percent_change": 0.0, "prev_day_close": 1.02000001072884}, {"option": "TSLA271217C00095000", "bid": 266.15, "bid_size": 1.0, "ask": 274.1, "ask_size": 1.0, "iv": 0.5974, "open_interest": 366.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.1094, "theta": 0.0, "rho": 1.0358, "theo": 270.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 255.19, "last_trade_time": "2026-08-20T10:24:14", "percent_change": 0.0, "prev_day_close": 284.775009155273}, {"option": "TSLA271217P00095000", "bid": 0.76, "bid_size": 92.0, "ask": 1.44, "ask_size": 83.0, "iv": 0.6393, "open_interest": 366.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0001, "vega": 0.111, "theta": -0.0076, "rho": -0.0551, "theo": 1.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.1700000166893}, {"option": "TSLA271217C00100000", "bid": 261.55, "bid_size": 1.0, "ask": 269.55, "ask_size": 1.0, "iv": 0.5926, "open_interest": 1914.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0001, "vega": 0.1207, "theta": 0.0, "rho": 1.0865, "theo": 265.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.2, "last_trade_time": "2026-09-25T13:55:35", "percent_change": 0.0, "prev_day_close": 280.350006103516}, {"option": "TSLA271217P00100000", "bid": 1.17, "bid_size": 5.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.6324, "open_interest": 3293.0, "volume": 20.0, "delta": -0.0117, "gamma": 0.0001, "vega": 0.122, "theta": -0.0082, "rho": -0.0615, "theo": 1.2372, "change": -0.115, "open": 1.29, "high": 1.33, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-09-28T13:43:05", "percent_change": -8.55019, "prev_day_close": 1.34500002861023}, {"option": "TSLA271217C00105000", "bid": 257.0, "bid_size": 1.0, "ask": 265.0, "ask_size": 1.0, "iv": 0.5839, "open_interest": 321.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0001, "vega": 0.1327, "theta": 0.0, "rho": 1.1366, "theo": 261.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 246.34, "last_trade_time": "2026-08-20T10:24:14", "percent_change": 0.0, "prev_day_close": 275.700012207031}, {"option": "TSLA271217P00105000", "bid": 1.28, "bid_size": 63.0, "ask": 1.64, "ask_size": 69.0, "iv": 0.6237, "open_interest": 324.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0001, "vega": 0.1345, "theta": -0.0089, "rho": -0.0684, "theo": 1.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-09-24T09:55:08", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "TSLA271217C00110000", "bid": 252.45, "bid_size": 1.0, "ask": 260.45, "ask_size": 1.0, "iv": 0.6124, "open_interest": 172.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0001, "vega": 0.1457, "theta": 0.0, "rho": 1.1861, "theo": 256.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.2, "last_trade_time": "2026-09-16T09:56:06", "percent_change": 0.0, "prev_day_close": 270.949996948242}, {"option": "TSLA271217P00110000", "bid": 1.36, "bid_size": 4.0, "ask": 1.81, "ask_size": 8.0, "iv": 0.6111, "open_interest": 1245.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0001, "vega": 0.1475, "theta": -0.0096, "rho": -0.0761, "theo": 1.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-09-24T10:29:33", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "TSLA271217C00115000", "bid": 247.95, "bid_size": 1.0, "ask": 255.9, "ask_size": 1.0, "iv": 0.5864, "open_interest": 92.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0002, "vega": 0.1596, "theta": 0.0, "rho": 1.2348, "theo": 252.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.65, "last_trade_time": "2026-04-30T12:43:20", "percent_change": 0.0, "prev_day_close": 266.650009155273}, {"option": "TSLA271217P00115000", "bid": 1.43, "bid_size": 6.0, "ask": 2.05, "ask_size": 5.0, "iv": 0.6003, "open_interest": 191.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0002, "vega": 0.162, "theta": -0.0104, "rho": -0.0844, "theo": 1.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-09-16T10:05:09", "percent_change": 0.0, "prev_day_close": 1.7849999666214}, {"option": "TSLA271217C00120000", "bid": 243.45, "bid_size": 1.0, "ask": 251.4, "ask_size": 1.0, "iv": 0.5714, "open_interest": 327.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0002, "vega": 0.1746, "theta": 0.0, "rho": 1.2825, "theo": 247.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.45, "last_trade_time": "2026-07-22T15:46:36", "percent_change": 0.0, "prev_day_close": 262.125}, {"option": "TSLA271217P00120000", "bid": 1.7, "bid_size": 23.0, "ask": 2.13, "ask_size": 81.0, "iv": 0.593, "open_interest": 764.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0002, "vega": 0.1772, "theta": -0.0112, "rho": -0.0936, "theo": 1.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-09-25T12:17:25", "percent_change": 0.0, "prev_day_close": 1.93999993801117}, {"option": "TSLA271217C00125000", "bid": 239.45, "bid_size": 10.0, "ask": 246.9, "ask_size": 10.0, "iv": 0.5714, "open_interest": 1517.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0002, "vega": 0.1903, "theta": 0.0, "rho": 1.3295, "theo": 243.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.27, "last_trade_time": "2026-09-04T15:47:29", "percent_change": 0.0, "prev_day_close": 257.474990844727}, {"option": "TSLA271217P00125000", "bid": 1.94, "bid_size": 50.0, "ask": 2.43, "ask_size": 94.0, "iv": 0.5853, "open_interest": 1248.0, "volume": 1.0, "delta": -0.0199, "gamma": 0.0002, "vega": 0.1927, "theta": -0.012, "rho": -0.1031, "theo": 2.0548, "change": -0.01, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-28T10:41:46", "percent_change": -0.473932, "prev_day_close": 2.10999995470047}, {"option": "TSLA271217C00130000", "bid": 234.45, "bid_size": 1.0, "ask": 242.45, "ask_size": 1.0, "iv": 0.5825, "open_interest": 124.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0002, "vega": 0.207, "theta": 0.0, "rho": 1.3756, "theo": 238.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 257.34, "last_trade_time": "2026-09-22T11:34:50", "percent_change": 0.0, "prev_day_close": 252.874992370605}, {"option": "TSLA271217P00130000", "bid": 2.03, "bid_size": 8.0, "ask": 2.41, "ask_size": 13.0, "iv": 0.5679, "open_interest": 292.0, "volume": 91.0, "delta": -0.022, "gamma": 0.0002, "vega": 0.2101, "theta": -0.0129, "rho": -0.1139, "theo": 2.2676, "change": 0.025, "open": 2.28, "high": 2.3, "low": 2.28, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-28T13:50:19", "percent_change": 1.0989, "prev_day_close": 2.27500009536743}, {"option": "TSLA271217C00135000", "bid": 231.1, "bid_size": 57.0, "ask": 237.45, "ask_size": 38.0, "iv": 0.5589, "open_interest": 2203.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0002, "vega": 0.2248, "theta": 0.0, "rho": 1.4207, "theo": 234.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.9, "last_trade_time": "2026-08-26T15:16:17", "percent_change": 0.0, "prev_day_close": 248.575004577637}, {"option": "TSLA271217P00135000", "bid": 2.24, "bid_size": 73.0, "ask": 2.77, "ask_size": 63.0, "iv": 0.5625, "open_interest": 288.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0003, "vega": 0.2281, "theta": -0.0139, "rho": -0.1254, "theo": 2.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-14T14:16:05", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "TSLA271217C00140000", "bid": 226.15, "bid_size": 21.0, "ask": 233.55, "ask_size": 21.0, "iv": 0.5539, "open_interest": 251.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0003, "vega": 0.2439, "theta": 0.0, "rho": 1.4646, "theo": 229.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.7, "last_trade_time": "2026-09-25T12:05:43", "percent_change": 0.0, "prev_day_close": 244.799995422363}, {"option": "TSLA271217P00140000", "bid": 2.69, "bid_size": 2.0, "ask": 3.0, "ask_size": 63.0, "iv": 0.5584, "open_interest": 359.0, "volume": 1.0, "delta": -0.0269, "gamma": 0.0003, "vega": 0.2486, "theta": -0.0149, "rho": -0.1381, "theo": 2.7625, "change": -0.055, "open": 2.78, "high": 2.78, "low": 2.78, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-09-28T13:50:18", "percent_change": -1.94003, "prev_day_close": 2.83499991893768}, {"option": "TSLA271217C00145000", "bid": 221.7, "bid_size": 32.0, "ask": 229.15, "ask_size": 31.0, "iv": 0.546, "open_interest": 215.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0003, "vega": 0.2642, "theta": 0.0, "rho": 1.5072, "theo": 225.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.54, "last_trade_time": "2026-09-10T11:33:25", "percent_change": 0.0, "prev_day_close": 240.400001525879}, {"option": "TSLA271217P00145000", "bid": 2.79, "bid_size": 5.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.5467, "open_interest": 432.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0003, "vega": 0.2684, "theta": -0.0159, "rho": -0.1518, "theo": 3.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-09-25T11:32:53", "percent_change": 0.0, "prev_day_close": 2.9650000333786}, {"option": "TSLA271217C00150000", "bid": 217.35, "bid_size": 70.0, "ask": 224.7, "ask_size": 37.0, "iv": 0.5397, "open_interest": 3186.0, "volume": 1.0, "delta": 0.9719, "gamma": 0.0003, "vega": 0.2854, "theta": 0.0, "rho": 1.5487, "theo": 221.0855, "change": -11.4, "open": 223.6, "high": 223.6, "low": 223.6, "tick": "down", "last_trade_price": 223.6, "last_trade_time": "2026-09-28T13:13:07", "percent_change": -4.85106, "prev_day_close": 235.0}, {"option": "TSLA271217P00150000", "bid": 3.15, "bid_size": 9.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.5391, "open_interest": 11040.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0003, "vega": 0.29, "theta": -0.017, "rho": -0.1664, "theo": 3.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-09-25T13:00:53", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "TSLA271217C00155000", "bid": 213.3, "bid_size": 12.0, "ask": 219.9, "ask_size": 16.0, "iv": 0.532, "open_interest": 49.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0004, "vega": 0.3075, "theta": 0.0, "rho": 1.589, "theo": 216.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.0, "last_trade_time": "2026-08-18T11:48:28", "percent_change": 0.0, "prev_day_close": 231.599998474121}, {"option": "TSLA271217P00155000", "bid": 3.5, "bid_size": 10.0, "ask": 3.85, "ask_size": 53.0, "iv": 0.5357, "open_interest": 707.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0004, "vega": 0.3132, "theta": -0.0182, "rho": -0.182, "theo": 3.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-25T15:09:06", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "TSLA271217C00160000", "bid": 208.65, "bid_size": 3.0, "ask": 215.8, "ask_size": 14.0, "iv": 0.5256, "open_interest": 186.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0004, "vega": 0.331, "theta": 0.0, "rho": 1.6279, "theo": 212.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.3, "last_trade_time": "2026-09-16T10:05:32", "percent_change": 0.0, "prev_day_close": 227.375}, {"option": "TSLA271217P00160000", "bid": 3.5, "bid_size": 79.0, "ask": 4.2, "ask_size": 56.0, "iv": 0.5245, "open_interest": 3622.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0004, "vega": 0.3367, "theta": -0.0194, "rho": -0.1988, "theo": 4.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-09-25T14:08:01", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "TSLA271217C00165000", "bid": 204.35, "bid_size": 10.0, "ask": 211.8, "ask_size": 7.0, "iv": 0.526, "open_interest": 198.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0004, "vega": 0.3559, "theta": 0.0, "rho": 1.6652, "theo": 208.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.24, "last_trade_time": "2026-09-22T14:20:44", "percent_change": 0.0, "prev_day_close": 222.900001525879}, {"option": "TSLA271217P00165000", "bid": 3.85, "bid_size": 88.0, "ask": 4.6, "ask_size": 4.0, "iv": 0.5188, "open_interest": 5586.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0004, "vega": 0.3635, "theta": -0.0207, "rho": -0.218, "theo": 4.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-22T11:14:59", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "TSLA271217C00170000", "bid": 200.8, "bid_size": 19.0, "ask": 207.05, "ask_size": 12.0, "iv": 0.5237, "open_interest": 97.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0005, "vega": 0.3819, "theta": 0.0, "rho": 1.7008, "theo": 203.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.25, "last_trade_time": "2026-08-25T15:56:17", "percent_change": 0.0, "prev_day_close": 218.599998474121}, {"option": "TSLA271217P00170000", "bid": 4.7, "bid_size": 31.0, "ask": 5.05, "ask_size": 35.0, "iv": 0.5201, "open_interest": 4617.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0005, "vega": 0.3885, "theta": -0.022, "rho": -0.237, "theo": 4.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-09-24T10:28:59", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "TSLA271217C00175000", "bid": 197.0, "bid_size": 60.0, "ask": 202.15, "ask_size": 26.0, "iv": 0.5161, "open_interest": 3732.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0005, "vega": 0.4086, "theta": 0.0, "rho": 1.7351, "theo": 199.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.02, "last_trade_time": "2026-09-10T11:33:25", "percent_change": 0.0, "prev_day_close": 214.25}, {"option": "TSLA271217P00175000", "bid": 5.2, "bid_size": 53.0, "ask": 5.65, "ask_size": 62.0, "iv": 0.5176, "open_interest": 3795.0, "volume": 111.0, "delta": -0.0508, "gamma": 0.0005, "vega": 0.4162, "theta": -0.0234, "rho": -0.2578, "theo": 5.3533, "change": 0.25, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-09-28T13:33:03", "percent_change": 4.90196, "prev_day_close": 5.10000014305115}, {"option": "TSLA271217C00180000", "bid": 192.95, "bid_size": 10.0, "ask": 197.8, "ask_size": 18.0, "iv": 0.5119, "open_interest": 601.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0005, "vega": 0.4362, "theta": -0.0011, "rho": 1.7679, "theo": 195.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 209.95, "last_trade_time": "2026-09-17T10:21:54", "percent_change": 0.0, "prev_day_close": 209.650001525879}, {"option": "TSLA271217P00180000", "bid": 5.45, "bid_size": 9.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.5084, "open_interest": 1167.0, "volume": 2.0, "delta": -0.0553, "gamma": 0.0006, "vega": 0.4446, "theta": -0.0248, "rho": -0.2801, "theo": 5.8634, "change": 0.37, "open": 5.85, "high": 5.87, "low": 5.85, "tick": "up", "last_trade_price": 5.87, "last_trade_time": "2026-09-28T15:16:08", "percent_change": 6.72727, "prev_day_close": 5.5}, {"option": "TSLA271217C00185000", "bid": 188.85, "bid_size": 20.0, "ask": 193.65, "ask_size": 25.0, "iv": 0.5087, "open_interest": 152.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0006, "vega": 0.4652, "theta": -0.003, "rho": 1.7989, "theo": 191.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.25, "last_trade_time": "2026-09-01T09:46:20", "percent_change": 0.0, "prev_day_close": 205.299995422363}, {"option": "TSLA271217P00185000", "bid": 5.8, "bid_size": 78.0, "ask": 6.55, "ask_size": 26.0, "iv": 0.5025, "open_interest": 713.0, "volume": 4.0, "delta": -0.0601, "gamma": 0.0006, "vega": 0.4748, "theta": -0.0263, "rho": -0.3035, "theo": 6.4144, "change": 0.35, "open": 6.44, "high": 6.44, "low": 6.35, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-09-28T11:42:01", "percent_change": 5.83333, "prev_day_close": 6.0}, {"option": "TSLA271217C00190000", "bid": 184.75, "bid_size": 27.0, "ask": 189.55, "ask_size": 24.0, "iv": 0.5053, "open_interest": 556.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0006, "vega": 0.4954, "theta": -0.005, "rho": 1.8278, "theo": 187.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.63, "last_trade_time": "2026-09-21T10:52:54", "percent_change": 0.0, "prev_day_close": 200.650001525879}, {"option": "TSLA271217P00190000", "bid": 6.85, "bid_size": 53.0, "ask": 7.25, "ask_size": 23.0, "iv": 0.5048, "open_interest": 1825.0, "volume": 37.0, "delta": -0.0651, "gamma": 0.0006, "vega": 0.5058, "theta": -0.0278, "rho": -0.3291, "theo": 7.0109, "change": 0.45, "open": 6.89, "high": 6.95, "low": 6.89, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-09-28T11:42:02", "percent_change": 6.92308, "prev_day_close": 6.5}, {"option": "TSLA271217C00195000", "bid": 180.8, "bid_size": 15.0, "ask": 185.5, "ask_size": 29.0, "iv": 0.5032, "open_interest": 108.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0007, "vega": 0.5263, "theta": -0.0071, "rho": 1.855, "theo": 183.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.11, "last_trade_time": "2026-09-16T15:03:57", "percent_change": 0.0, "prev_day_close": 196.599998474121}, {"option": "TSLA271217P00195000", "bid": 7.5, "bid_size": 51.0, "ask": 7.95, "ask_size": 45.0, "iv": 0.502, "open_interest": 327.0, "volume": 10.0, "delta": -0.0705, "gamma": 0.0007, "vega": 0.5359, "theta": -0.0294, "rho": -0.355, "theo": 7.6523, "change": 0.625, "open": 6.85, "high": 7.65, "low": 6.85, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-09-28T13:34:40", "percent_change": 8.8968, "prev_day_close": 7.02499985694885}, {"option": "TSLA271217C00200000", "bid": 178.05, "bid_size": 71.0, "ask": 180.15, "ask_size": 66.0, "iv": 0.4995, "open_interest": 1750.0, "volume": 106.0, "delta": 0.9298, "gamma": 0.0007, "vega": 0.5575, "theta": -0.0091, "rho": 1.8808, "theo": 178.9844, "change": -12.6, "open": 189.6, "high": 189.6, "low": 179.5, "tick": "down", "last_trade_price": 179.5, "last_trade_time": "2026-09-28T15:05:00", "percent_change": -6.55908, "prev_day_close": 192.099998474121}, {"option": "TSLA271217P00200000", "bid": 8.2, "bid_size": 47.0, "ask": 8.75, "ask_size": 53.0, "iv": 0.4998, "open_interest": 7355.0, "volume": 3405.0, "delta": -0.0762, "gamma": 0.0007, "vega": 0.5693, "theta": -0.031, "rho": -0.3827, "theo": 8.3404, "change": 0.575, "open": 8.25, "high": 8.29, "low": 8.09, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-09-28T12:46:35", "percent_change": 7.49186, "prev_day_close": 7.67499995231628}, {"option": "TSLA271217C00210000", "bid": 168.8, "bid_size": 30.0, "ask": 173.55, "ask_size": 41.0, "iv": 0.4933, "open_interest": 596.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0008, "vega": 0.6227, "theta": -0.0134, "rho": 1.9267, "theo": 171.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.15, "last_trade_time": "2026-09-24T10:21:49", "percent_change": 0.0, "prev_day_close": 184.650001525879}, {"option": "TSLA271217P00210000", "bid": 9.45, "bid_size": 42.0, "ask": 10.05, "ask_size": 9.0, "iv": 0.4897, "open_interest": 1385.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0008, "vega": 0.6372, "theta": -0.0343, "rho": -0.4423, "theo": 9.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-09-25T15:45:38", "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "TSLA271217C00220000", "bid": 162.1, "bid_size": 25.0, "ask": 165.45, "ask_size": 36.0, "iv": 0.4926, "open_interest": 1167.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0009, "vega": 0.6904, "theta": -0.0177, "rho": 1.9644, "theo": 163.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.5, "last_trade_time": "2026-09-25T15:49:01", "percent_change": 0.0, "prev_day_close": 176.899993896484}, {"option": "TSLA271217P00220000", "bid": 11.45, "bid_size": 10.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.4868, "open_interest": 11565.0, "volume": 1.0, "delta": -0.1018, "gamma": 0.0009, "vega": 0.7044, "theta": -0.0377, "rho": -0.5079, "theo": 11.6145, "change": 1.025, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-28T15:01:15", "percent_change": 9.69267, "prev_day_close": 10.5749998092651}, {"option": "TSLA271217C00230000", "bid": 154.05, "bid_size": 25.0, "ask": 157.95, "ask_size": 22.0, "iv": 0.4839, "open_interest": 624.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.001, "vega": 0.7587, "theta": -0.022, "rho": 1.9958, "theo": 155.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.05, "last_trade_time": "2026-09-25T14:30:18", "percent_change": 0.0, "prev_day_close": 169.025001525879}, {"option": "TSLA271217P00230000", "bid": 13.35, "bid_size": 54.0, "ask": 13.8, "ask_size": 13.0, "iv": 0.4822, "open_interest": 4168.0, "volume": 3.0, "delta": -0.1165, "gamma": 0.001, "vega": 0.7753, "theta": -0.0412, "rho": -0.5772, "theo": 13.5887, "change": 0.575, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-28T09:55:43", "percent_change": 4.62777, "prev_day_close": 12.4249997138977}, {"option": "TSLA271217C00240000", "bid": 147.25, "bid_size": 19.0, "ask": 150.75, "ask_size": 35.0, "iv": 0.4832, "open_interest": 1346.0, "volume": 3.0, "delta": 0.8764, "gamma": 0.0011, "vega": 0.8286, "theta": -0.0264, "rho": 2.0186, "theo": 148.6208, "change": -11.575, "open": 150.1, "high": 150.5, "low": 150.05, "tick": "down", "last_trade_price": 150.05, "last_trade_time": "2026-09-28T15:00:42", "percent_change": -7.16164, "prev_day_close": 161.625}, {"option": "TSLA271217P00240000", "bid": 15.6, "bid_size": 55.0, "ask": 16.25, "ask_size": 41.0, "iv": 0.4802, "open_interest": 1619.0, "volume": 3.0, "delta": -0.1322, "gamma": 0.0012, "vega": 0.8462, "theta": -0.0448, "rho": -0.6537, "theo": 15.7963, "change": 1.075, "open": 15.4, "high": 15.45, "low": 15.4, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-09-28T12:38:18", "percent_change": 7.47826, "prev_day_close": 14.375}, {"option": "TSLA271217C00250000", "bid": 140.9, "bid_size": 35.0, "ask": 142.5, "ask_size": 39.0, "iv": 0.4766, "open_interest": 4396.0, "volume": 42.0, "delta": 0.8605, "gamma": 0.0012, "vega": 0.8974, "theta": -0.0306, "rho": 2.0352, "theo": 141.594, "change": -10.835, "open": 148.37, "high": 148.37, "low": 143.29, "tick": "down", "last_trade_price": 143.29, "last_trade_time": "2026-09-28T13:49:32", "percent_change": -7.03001, "prev_day_close": 154.125}, {"option": "TSLA271217P00250000", "bid": 18.05, "bid_size": 48.0, "ask": 18.45, "ask_size": 21.0, "iv": 0.4753, "open_interest": 9307.0, "volume": 315.0, "delta": -0.1491, "gamma": 0.0013, "vega": 0.9174, "theta": -0.0483, "rho": -0.7341, "theo": 18.2537, "change": 1.475, "open": 17.31, "high": 18.2, "low": 17.31, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-09-28T15:14:15", "percent_change": 8.81914, "prev_day_close": 16.7249994277954}, {"option": "TSLA271217C00260000", "bid": 132.85, "bid_size": 25.0, "ask": 136.95, "ask_size": 24.0, "iv": 0.4735, "open_interest": 683.0, "volume": 2.0, "delta": 0.8438, "gamma": 0.0013, "vega": 0.9655, "theta": -0.0348, "rho": 2.0448, "theo": 134.8046, "change": -11.6, "open": 137.0, "high": 137.0, "low": 135.4, "tick": "down", "last_trade_price": 135.4, "last_trade_time": "2026-09-28T15:43:48", "percent_change": -7.89116, "prev_day_close": 147.0}, {"option": "TSLA271217P00260000", "bid": 20.7, "bid_size": 45.0, "ask": 21.2, "ask_size": 21.0, "iv": 0.4722, "open_interest": 1629.0, "volume": 2.0, "delta": -0.167, "gamma": 0.0014, "vega": 0.9887, "theta": -0.0518, "rho": -0.8176, "theo": 20.9793, "change": 1.33, "open": 20.25, "high": 20.38, "low": 20.25, "tick": "up", "last_trade_price": 20.38, "last_trade_time": "2026-09-28T11:05:47", "percent_change": 6.98163, "prev_day_close": 19.0500001907349}, {"option": "TSLA271217C00270000", "bid": 127.5, "bid_size": 70.0, "ask": 129.25, "ask_size": 13.0, "iv": 0.4711, "open_interest": 1475.0, "volume": 11.0, "delta": 0.8262, "gamma": 0.0014, "vega": 1.0323, "theta": -0.0389, "rho": 2.0469, "theo": 128.2595, "change": -11.35, "open": 131.0, "high": 131.0, "low": 129.1, "tick": "down", "last_trade_price": 129.1, "last_trade_time": "2026-09-28T15:00:46", "percent_change": -8.08117, "prev_day_close": 140.450004577637}, {"option": "TSLA271217P00270000", "bid": 23.55, "bid_size": 18.0, "ask": 24.05, "ask_size": 25.0, "iv": 0.4688, "open_interest": 1558.0, "volume": 23.0, "delta": -0.1856, "gamma": 0.0015, "vega": 1.0538, "theta": -0.0551, "rho": -0.9027, "theo": 23.9306, "change": 1.955, "open": 22.8, "high": 23.93, "low": 22.8, "tick": "no_change", "last_trade_price": 23.93, "last_trade_time": "2026-09-28T15:54:34", "percent_change": 8.89647, "prev_day_close": 21.9750003814697}, {"option": "TSLA271217C00280000", "bid": 121.15, "bid_size": 37.0, "ask": 122.95, "ask_size": 40.0, "iv": 0.4689, "open_interest": 796.0, "volume": 19.0, "delta": 0.8079, "gamma": 0.0015, "vega": 1.0959, "theta": -0.0429, "rho": 2.0446, "theo": 121.9583, "change": -10.705, "open": 123.22, "high": 123.22, "low": 123.22, "tick": "no_change", "last_trade_price": 123.22, "last_trade_time": "2026-09-28T14:40:03", "percent_change": -7.99328, "prev_day_close": 133.925003051758}, {"option": "TSLA271217P00280000", "bid": 27.0, "bid_size": 24.0, "ask": 27.4, "ask_size": 28.0, "iv": 0.468, "open_interest": 6778.0, "volume": 10.0, "delta": -0.2052, "gamma": 0.0016, "vega": 1.119, "theta": -0.0584, "rho": -0.9892, "theo": 27.1555, "change": 2.325, "open": 26.4, "high": 27.15, "low": 26.31, "tick": "up", "last_trade_price": 27.15, "last_trade_time": "2026-09-28T15:08:48", "percent_change": 9.36556, "prev_day_close": 24.8249998092651}, {"option": "TSLA271217C00290000", "bid": 113.9, "bid_size": 36.0, "ask": 118.1, "ask_size": 41.0, "iv": 0.4667, "open_interest": 1939.0, "volume": 0.0, "delta": 0.789, "gamma": 0.0016, "vega": 1.1575, "theta": -0.0466, "rho": 2.0352, "theo": 115.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.66, "last_trade_time": "2026-09-25T12:43:54", "percent_change": 0.0, "prev_day_close": 127.400001525879}, {"option": "TSLA271217P00290000", "bid": 30.45, "bid_size": 24.0, "ask": 30.75, "ask_size": 24.0, "iv": 0.4652, "open_interest": 6245.0, "volume": 2.0, "delta": -0.2258, "gamma": 0.0017, "vega": 1.1809, "theta": -0.0615, "rho": -1.0844, "theo": 30.6776, "change": 2.05, "open": 29.64, "high": 30.1, "low": 29.64, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-09-28T14:12:18", "percent_change": 7.30838, "prev_day_close": 28.0500001907349}, {"option": "TSLA271217C00300000", "bid": 109.4, "bid_size": 8.0, "ask": 111.0, "ask_size": 15.0, "iv": 0.465, "open_interest": 5365.0, "volume": 65.0, "delta": 0.7696, "gamma": 0.0017, "vega": 1.2154, "theta": -0.0502, "rho": 2.0207, "theo": 110.0919, "change": -11.275, "open": 114.4, "high": 114.4, "low": 110.0, "tick": "no_change", "last_trade_price": 110.0, "last_trade_time": "2026-09-28T15:11:02", "percent_change": -9.29705, "prev_day_close": 121.274997711182}, {"option": "TSLA271217P00300000", "bid": 34.2, "bid_size": 42.0, "ask": 34.7, "ask_size": 44.0, "iv": 0.4644, "open_interest": 9811.0, "volume": 150.0, "delta": -0.2466, "gamma": 0.0018, "vega": 1.2382, "theta": -0.0644, "rho": -1.1757, "theo": 34.4213, "change": 2.775, "open": 32.6, "high": 34.3, "low": 32.6, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-09-28T15:08:09", "percent_change": 8.80254, "prev_day_close": 31.5249996185303}, {"option": "TSLA271217C00310000", "bid": 103.6, "bid_size": 6.0, "ask": 106.3, "ask_size": 14.0, "iv": 0.466, "open_interest": 1517.0, "volume": 3.0, "delta": 0.7498, "gamma": 0.0018, "vega": 1.2691, "theta": -0.0535, "rho": 2.0027, "theo": 104.5251, "change": -9.52, "open": 107.15, "high": 107.15, "low": 106.03, "tick": "down", "last_trade_price": 106.03, "last_trade_time": "2026-09-28T13:53:17", "percent_change": -8.23886, "prev_day_close": 115.549999237061}, {"option": "TSLA271217P00310000", "bid": 38.2, "bid_size": 39.0, "ask": 38.65, "ask_size": 46.0, "iv": 0.4624, "open_interest": 2221.0, "volume": 10.0, "delta": -0.2682, "gamma": 0.0019, "vega": 1.2914, "theta": -0.0672, "rho": -1.2617, "theo": 38.4553, "change": 3.135, "open": 36.45, "high": 38.26, "low": 36.45, "tick": "up", "last_trade_price": 38.26, "last_trade_time": "2026-09-28T15:57:28", "percent_change": 8.92527, "prev_day_close": 35.125}, {"option": "TSLA271217C00320000", "bid": 98.85, "bid_size": 4.0, "ask": 99.75, "ask_size": 29.0, "iv": 0.462, "open_interest": 1049.0, "volume": 40.0, "delta": 0.7297, "gamma": 0.0018, "vega": 1.3194, "theta": -0.0566, "rho": 1.9784, "theo": 99.2008, "change": -10.78, "open": 100.65, "high": 100.75, "low": 99.0, "tick": "no_change", "last_trade_price": 99.27, "last_trade_time": "2026-09-28T15:35:39", "percent_change": -9.79555, "prev_day_close": 110.049999237061}, {"option": "TSLA271217P00320000", "bid": 42.35, "bid_size": 40.0, "ask": 42.9, "ask_size": 39.0, "iv": 0.4604, "open_interest": 5534.0, "volume": 2.0, "delta": -0.2903, "gamma": 0.002, "vega": 1.3404, "theta": -0.0697, "rho": -1.3567, "theo": 42.746, "change": 2.9, "open": 41.47, "high": 42.0, "low": 41.47, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-09-28T13:24:58", "percent_change": 7.41688, "prev_day_close": 39.1000003814697}, {"option": "TSLA271217C00330000", "bid": 93.45, "bid_size": 12.0, "ask": 94.8, "ask_size": 22.0, "iv": 0.4602, "open_interest": 1275.0, "volume": 42.0, "delta": 0.7093, "gamma": 0.0019, "vega": 1.3652, "theta": -0.0594, "rho": 1.9509, "theo": 94.1194, "change": -8.925, "open": 99.0, "high": 99.0, "low": 95.55, "tick": "up", "last_trade_price": 95.6, "last_trade_time": "2026-09-28T14:59:34", "percent_change": -8.53862, "prev_day_close": 104.524997711182}, {"option": "TSLA271217P00330000", "bid": 46.75, "bid_size": 37.0, "ask": 47.35, "ask_size": 22.0, "iv": 0.4584, "open_interest": 3027.0, "volume": 6.0, "delta": -0.3126, "gamma": 0.0021, "vega": 1.3838, "theta": -0.072, "rho": -1.448, "theo": 47.2906, "change": 3.68, "open": 44.53, "high": 47.03, "low": 44.53, "tick": "no_change", "last_trade_price": 47.03, "last_trade_time": "2026-09-28T15:59:19", "percent_change": 8.48904, "prev_day_close": 43.3500003814697}, {"option": "TSLA271217C00340000", "bid": 88.95, "bid_size": 9.0, "ask": 89.95, "ask_size": 24.0, "iv": 0.4604, "open_interest": 1106.0, "volume": 13.0, "delta": 0.6888, "gamma": 0.002, "vega": 1.4062, "theta": -0.062, "rho": 1.9211, "theo": 89.2739, "change": -9.6, "open": 97.2, "high": 97.2, "low": 89.85, "tick": "down", "last_trade_price": 89.85, "last_trade_time": "2026-09-28T15:23:25", "percent_change": -9.65309, "prev_day_close": 99.4500007629394}, {"option": "TSLA271217P00340000", "bid": 51.55, "bid_size": 39.0, "ask": 52.3, "ask_size": 42.0, "iv": 0.4579, "open_interest": 2500.0, "volume": 3.0, "delta": -0.3352, "gamma": 0.0022, "vega": 1.4217, "theta": -0.0741, "rho": -1.5304, "theo": 52.1015, "change": 3.825, "open": 50.0, "high": 51.65, "low": 50.0, "tick": "up", "last_trade_price": 51.65, "last_trade_time": "2026-09-28T15:25:29", "percent_change": 7.99791, "prev_day_close": 47.8249988555908}, {"option": "TSLA271217C00350000", "bid": 84.3, "bid_size": 12.0, "ask": 85.35, "ask_size": 62.0, "iv": 0.4595, "open_interest": 5885.0, "volume": 65.0, "delta": 0.6683, "gamma": 0.002, "vega": 1.443, "theta": -0.0644, "rho": 1.8863, "theo": 84.6623, "change": -10.245, "open": 88.0, "high": 88.05, "low": 84.28, "tick": "down", "last_trade_price": 84.28, "last_trade_time": "2026-09-28T15:53:46", "percent_change": -10.8384, "prev_day_close": 94.5250015258789}, {"option": "TSLA271217P00350000", "bid": 56.65, "bid_size": 36.0, "ask": 57.45, "ask_size": 18.0, "iv": 0.4575, "open_interest": 6568.0, "volume": 246.0, "delta": -0.3581, "gamma": 0.0022, "vega": 1.455, "theta": -0.076, "rho": -1.6177, "theo": 57.1747, "change": 3.525, "open": 55.0, "high": 56.15, "low": 55.0, "tick": "no_change", "last_trade_price": 56.1, "last_trade_time": "2026-09-28T13:17:38", "percent_change": 6.70471, "prev_day_close": 52.5750007629394}, {"option": "TSLA271217C00360000", "bid": 79.95, "bid_size": 11.0, "ask": 80.95, "ask_size": 11.0, "iv": 0.4589, "open_interest": 1297.0, "volume": 51.0, "delta": 0.6478, "gamma": 0.0021, "vega": 1.4752, "theta": -0.0665, "rho": 1.8493, "theo": 80.2823, "change": -8.675, "open": 86.0, "high": 86.0, "low": 81.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-09-28T15:00:46", "percent_change": -9.67382, "prev_day_close": 89.6749992370606}, {"option": "TSLA271217P00360000", "bid": 62.05, "bid_size": 34.0, "ask": 62.55, "ask_size": 18.0, "iv": 0.4568, "open_interest": 1784.0, "volume": 39.0, "delta": -0.3807, "gamma": 0.0023, "vega": 1.483, "theta": -0.0777, "rho": -1.7059, "theo": 62.4436, "change": 4.42, "open": 59.8, "high": 62.07, "low": 59.8, "tick": "up", "last_trade_price": 62.07, "last_trade_time": "2026-09-28T15:49:43", "percent_change": 7.66695, "prev_day_close": 57.6500015258789}, {"option": "TSLA271217C00370000", "bid": 75.8, "bid_size": 15.0, "ask": 76.8, "ask_size": 58.0, "iv": 0.4584, "open_interest": 3557.0, "volume": 77.0, "delta": 0.6274, "gamma": 0.0021, "vega": 1.5027, "theta": -0.0683, "rho": 1.8116, "theo": 76.125, "change": -9.375, "open": 80.33, "high": 81.65, "low": 76.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-09-28T15:51:17", "percent_change": -10.981, "prev_day_close": 85.375}, {"option": "TSLA271217P00370000", "bid": 67.45, "bid_size": 22.0, "ask": 68.3, "ask_size": 22.0, "iv": 0.456, "open_interest": 1999.0, "volume": 33.0, "delta": -0.4039, "gamma": 0.0024, "vega": 1.5032, "theta": -0.0791, "rho": -1.7732, "theo": 68.0627, "change": 4.425, "open": 66.5, "high": 67.2, "low": 66.5, "tick": "no_change", "last_trade_price": 67.2, "last_trade_time": "2026-09-28T14:45:53", "percent_change": 7.04899, "prev_day_close": 62.7749996185303}, {"option": "TSLA271217C00380000", "bid": 71.85, "bid_size": 11.0, "ask": 72.9, "ask_size": 14.0, "iv": 0.4582, "open_interest": 731.0, "volume": 19.0, "delta": 0.6072, "gamma": 0.0021, "vega": 1.5258, "theta": -0.07, "rho": 1.7706, "theo": 72.1839, "change": -7.655, "open": 77.0, "high": 77.0, "low": 73.43, "tick": "down", "last_trade_price": 73.52, "last_trade_time": "2026-09-28T13:23:21", "percent_change": -9.43024, "prev_day_close": 81.1749992370606}, {"option": "TSLA271217P00380000", "bid": 73.25, "bid_size": 34.0, "ask": 74.15, "ask_size": 37.0, "iv": 0.4558, "open_interest": 1085.0, "volume": 3.0, "delta": -0.4268, "gamma": 0.0024, "vega": 1.5196, "theta": -0.0803, "rho": -1.851, "theo": 73.8822, "change": 5.555, "open": 72.15, "high": 73.88, "low": 72.15, "tick": "up", "last_trade_price": 73.88, "last_trade_time": "2026-09-28T15:53:46", "percent_change": 8.13026, "prev_day_close": 68.3250007629394}, {"option": "TSLA271217C00390000", "bid": 68.2, "bid_size": 29.0, "ask": 69.05, "ask_size": 35.0, "iv": 0.4579, "open_interest": 871.0, "volume": 4.0, "delta": 0.5873, "gamma": 0.0022, "vega": 1.5446, "theta": -0.0714, "rho": 1.7275, "theo": 68.4549, "change": -8.41, "open": 70.6, "high": 70.7, "low": 68.64, "tick": "down", "last_trade_price": 68.64, "last_trade_time": "2026-09-28T15:09:03", "percent_change": -10.915, "prev_day_close": 77.0499992370606}, {"option": "TSLA271217P00390000", "bid": 79.2, "bid_size": 21.0, "ask": 80.25, "ask_size": 32.0, "iv": 0.4554, "open_interest": 1004.0, "volume": 0.0, "delta": -0.4496, "gamma": 0.0025, "vega": 1.5318, "theta": -0.0814, "rho": -1.9183, "theo": 79.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.97, "last_trade_time": "2026-09-25T10:31:44", "percent_change": 0.0, "prev_day_close": 73.9499969482422}, {"option": "TSLA271217C00400000", "bid": 64.8, "bid_size": 20.0, "ask": 65.4, "ask_size": 20.0, "iv": 0.4578, "open_interest": 6536.0, "volume": 112.0, "delta": 0.5677, "gamma": 0.0022, "vega": 1.5592, "theta": -0.0725, "rho": 1.6851, "theo": 64.9282, "change": -8.285, "open": 71.15, "high": 71.15, "low": 64.92, "tick": "down", "last_trade_price": 64.99, "last_trade_time": "2026-09-28T15:50:34", "percent_change": -11.3067, "prev_day_close": 73.2749977111816}, {"option": "TSLA271217P00400000", "bid": 85.45, "bid_size": 20.0, "ask": 86.5, "ask_size": 29.0, "iv": 0.4556, "open_interest": 7097.0, "volume": 9.0, "delta": -0.4718, "gamma": 0.0025, "vega": 1.5374, "theta": -0.0822, "rho": -1.9868, "theo": 86.1438, "change": 4.225, "open": 82.5, "high": 84.15, "low": 82.5, "tick": "up", "last_trade_price": 84.15, "last_trade_time": "2026-09-28T10:09:10", "percent_change": 5.28621, "prev_day_close": 79.9249992370606}, {"option": "TSLA271217C00410000", "bid": 61.5, "bid_size": 20.0, "ask": 62.05, "ask_size": 16.0, "iv": 0.458, "open_interest": 1312.0, "volume": 20.0, "delta": 0.5484, "gamma": 0.0022, "vega": 1.5699, "theta": -0.0735, "rho": 1.6419, "theo": 61.593, "change": -7.85, "open": 65.2, "high": 65.2, "low": 61.85, "tick": "down", "last_trade_price": 61.85, "last_trade_time": "2026-09-28T15:03:48", "percent_change": -11.2626, "prev_day_close": 69.7000007629394}, {"option": "TSLA271217P00410000", "bid": 92.05, "bid_size": 20.0, "ask": 93.05, "ask_size": 20.0, "iv": 0.4558, "open_interest": 1738.0, "volume": 46.0, "delta": -0.4944, "gamma": 0.0026, "vega": 1.536, "theta": -0.0827, "rho": -2.0301, "theo": 92.7031, "change": 6.125, "open": 91.13, "high": 92.2, "low": 91.1, "tick": "up", "last_trade_price": 92.2, "last_trade_time": "2026-09-28T15:37:35", "percent_change": 7.11589, "prev_day_close": 86.0750007629394}, {"option": "TSLA271217C00420000", "bid": 58.15, "bid_size": 30.0, "ask": 59.1, "ask_size": 30.0, "iv": 0.4582, "open_interest": 1154.0, "volume": 29.0, "delta": 0.5296, "gamma": 0.0022, "vega": 1.5766, "theta": -0.0742, "rho": 1.5966, "theo": 58.4427, "change": -7.625, "open": 60.98, "high": 60.98, "low": 58.6, "tick": "down", "last_trade_price": 58.6, "last_trade_time": "2026-09-28T15:02:53", "percent_change": -11.5138, "prev_day_close": 66.2249984741211}, {"option": "TSLA271217P00420000", "bid": 98.85, "bid_size": 20.0, "ask": 99.7, "ask_size": 16.0, "iv": 0.4562, "open_interest": 3939.0, "volume": 28.0, "delta": -0.5163, "gamma": 0.0026, "vega": 1.531, "theta": -0.0831, "rho": -2.0781, "theo": 99.3952, "change": 6.47, "open": 97.19, "high": 98.87, "low": 97.19, "tick": "up", "last_trade_price": 98.87, "last_trade_time": "2026-09-28T15:06:36", "percent_change": 7.00216, "prev_day_close": 92.4000015258789}, {"option": "TSLA271217C00430000", "bid": 55.2, "bid_size": 39.0, "ask": 56.05, "ask_size": 28.0, "iv": 0.4584, "open_interest": 2150.0, "volume": 1.0, "delta": 0.5111, "gamma": 0.0022, "vega": 1.5796, "theta": -0.0748, "rho": 1.5509, "theo": 55.4452, "change": -7.65, "open": 55.35, "high": 55.35, "low": 55.35, "tick": "down", "last_trade_price": 55.35, "last_trade_time": "2026-09-28T15:22:43", "percent_change": -12.1429, "prev_day_close": 63.0}, {"option": "TSLA271217P00430000", "bid": 105.6, "bid_size": 42.0, "ask": 106.6, "ask_size": 46.0, "iv": 0.4558, "open_interest": 1339.0, "volume": 0.0, "delta": -0.5382, "gamma": 0.0026, "vega": 1.5226, "theta": -0.0835, "rho": -2.1395, "theo": 106.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.65, "last_trade_time": "2026-09-25T13:14:34", "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "TSLA271217C00440000", "bid": 52.25, "bid_size": 20.0, "ask": 53.15, "ask_size": 20.0, "iv": 0.4576, "open_interest": 1062.0, "volume": 99.0, "delta": 0.4932, "gamma": 0.0022, "vega": 1.5801, "theta": -0.0752, "rho": 1.5078, "theo": 52.6625, "change": -7.39, "open": 55.4, "high": 55.4, "low": 52.76, "tick": "down", "last_trade_price": 52.76, "last_trade_time": "2026-09-28T15:07:46", "percent_change": -12.286, "prev_day_close": 60.1500015258789}, {"option": "TSLA271217P00440000", "bid": 112.65, "bid_size": 20.0, "ask": 113.75, "ask_size": 20.0, "iv": 0.4561, "open_interest": 1517.0, "volume": 22.0, "delta": -0.5594, "gamma": 0.0026, "vega": 1.5098, "theta": -0.0836, "rho": -2.1713, "theo": 113.428, "change": 7.15, "open": 110.05, "high": 112.95, "low": 110.05, "tick": "no_change", "last_trade_price": 112.95, "last_trade_time": "2026-09-28T15:07:58", "percent_change": 6.75803, "prev_day_close": 105.799999237061}, {"option": "TSLA271217C00450000", "bid": 50.0, "bid_size": 1.0, "ask": 50.45, "ask_size": 16.0, "iv": 0.4596, "open_interest": 5972.0, "volume": 36.0, "delta": 0.4757, "gamma": 0.0022, "vega": 1.5771, "theta": -0.0754, "rho": 1.4634, "theo": 49.9885, "change": -6.7, "open": 53.22, "high": 53.22, "low": 50.3, "tick": "down", "last_trade_price": 50.3, "last_trade_time": "2026-09-28T15:16:25", "percent_change": -11.7544, "prev_day_close": 57.0}, {"option": "TSLA271217P00450000", "bid": 119.7, "bid_size": 67.0, "ask": 121.3, "ask_size": 67.0, "iv": 0.4568, "open_interest": 2805.0, "volume": 1.0, "delta": -0.5801, "gamma": 0.0026, "vega": 1.4895, "theta": -0.0834, "rho": -2.1897, "theo": 120.6871, "change": 1.625, "open": 114.35, "high": 114.35, "low": 114.35, "tick": "up", "last_trade_price": 114.35, "last_trade_time": "2026-09-28T09:30:00", "percent_change": 1.44156, "prev_day_close": 112.724998474121}, {"option": "TSLA271217C00460000", "bid": 47.2, "bid_size": 16.0, "ask": 48.0, "ask_size": 20.0, "iv": 0.4593, "open_interest": 2309.0, "volume": 1.0, "delta": 0.4587, "gamma": 0.0022, "vega": 1.5711, "theta": -0.0754, "rho": 1.4186, "theo": 47.4873, "change": -4.9, "open": 49.35, "high": 49.35, "low": 49.35, "tick": "down", "last_trade_price": 49.35, "last_trade_time": "2026-09-28T12:36:12", "percent_change": -9.03226, "prev_day_close": 54.25}, {"option": "TSLA271217P00460000", "bid": 127.15, "bid_size": 49.0, "ask": 128.5, "ask_size": 48.0, "iv": 0.4563, "open_interest": 1059.0, "volume": 0.0, "delta": -0.6006, "gamma": 0.0027, "vega": 1.4664, "theta": -0.0831, "rho": -2.2004, "theo": 128.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.4, "last_trade_time": "2026-09-23T15:59:32", "percent_change": 0.0, "prev_day_close": 119.900001525879}, {"option": "TSLA271217C00470000", "bid": 44.85, "bid_size": 20.0, "ask": 45.55, "ask_size": 20.0, "iv": 0.4596, "open_interest": 1323.0, "volume": 255.0, "delta": 0.4423, "gamma": 0.0022, "vega": 1.5626, "theta": -0.0754, "rho": 1.3746, "theo": 45.1279, "change": -5.55, "open": 47.2, "high": 47.2, "low": 46.09, "tick": "up", "last_trade_price": 46.1, "last_trade_time": "2026-09-28T13:58:40", "percent_change": -10.7454, "prev_day_close": 51.6499996185303}, {"option": "TSLA271217P00470000", "bid": 134.3, "bid_size": 54.0, "ask": 137.25, "ask_size": 17.0, "iv": 0.459, "open_interest": 406.0, "volume": 0.0, "delta": -0.6209, "gamma": 0.0027, "vega": 1.4394, "theta": -0.0829, "rho": -2.2295, "theo": 135.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.7, "last_trade_time": "2026-09-25T09:38:05", "percent_change": 0.0, "prev_day_close": 127.174999237061}, {"option": "TSLA271217C00480000", "bid": 42.6, "bid_size": 36.0, "ask": 43.35, "ask_size": 20.0, "iv": 0.4602, "open_interest": 7068.0, "volume": 9.0, "delta": 0.4264, "gamma": 0.0022, "vega": 1.5523, "theta": -0.0751, "rho": 1.3326, "theo": 42.9006, "change": -5.15, "open": 44.54, "high": 44.54, "low": 44.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-09-28T14:06:29", "percent_change": -10.4781, "prev_day_close": 49.1499996185303}, {"option": "TSLA271217P00480000", "bid": 141.2, "bid_size": 60.0, "ask": 144.8, "ask_size": 10.0, "iv": 0.4557, "open_interest": 1119.0, "volume": 0.0, "delta": -0.6406, "gamma": 0.0027, "vega": 1.4147, "theta": -0.0826, "rho": -2.2594, "theo": 143.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.2, "last_trade_time": "2026-09-24T09:38:08", "percent_change": 0.0, "prev_day_close": 134.650001525879}, {"option": "TSLA271217C00490000", "bid": 40.55, "bid_size": 20.0, "ask": 41.4, "ask_size": 29.0, "iv": 0.4615, "open_interest": 539.0, "volume": 31.0, "delta": 0.411, "gamma": 0.0021, "vega": 1.54, "theta": -0.0748, "rho": 1.2914, "theo": 40.7965, "change": -5.1, "open": 43.05, "high": 43.05, "low": 41.7, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-09-28T13:01:21", "percent_change": -10.8974, "prev_day_close": 46.7999992370606}, {"option": "TSLA271217P00490000", "bid": 149.3, "bid_size": 38.0, "ask": 152.8, "ask_size": 7.0, "iv": 0.4571, "open_interest": 5413.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.0027, "vega": 1.3827, "theta": -0.0819, "rho": -2.2558, "theo": 151.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.5, "last_trade_time": "2026-09-25T09:44:45", "percent_change": 0.0, "prev_day_close": 142.300003051758}, {"option": "TSLA271217C00500000", "bid": 38.4, "bid_size": 34.0, "ask": 39.4, "ask_size": 23.0, "iv": 0.4615, "open_interest": 8940.0, "volume": 357.0, "delta": 0.3962, "gamma": 0.0021, "vega": 1.5258, "theta": -0.0744, "rho": 1.2503, "theo": 38.8278, "change": -6.125, "open": 41.0, "high": 41.0, "low": 38.55, "tick": "down", "last_trade_price": 38.55, "last_trade_time": "2026-09-28T15:59:32", "percent_change": -13.7101, "prev_day_close": 44.6749992370606}, {"option": "TSLA271217P00500000", "bid": 156.85, "bid_size": 7.0, "ask": 161.45, "ask_size": 1.0, "iv": 0.4578, "open_interest": 1016.0, "volume": 0.0, "delta": -0.6782, "gamma": 0.0027, "vega": 1.3378, "theta": -0.081, "rho": -2.2308, "theo": 159.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.56, "last_trade_time": "2026-09-22T09:58:34", "percent_change": 0.0, "prev_day_close": 149.575004577637}, {"option": "TSLA271217C00510000", "bid": 36.65, "bid_size": 63.0, "ask": 37.3, "ask_size": 20.0, "iv": 0.462, "open_interest": 1458.0, "volume": 8.0, "delta": 0.3817, "gamma": 0.0021, "vega": 1.509, "theta": -0.0739, "rho": 1.2088, "theo": 36.934, "change": -3.575, "open": 39.0, "high": 39.0, "low": 39.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-09-28T10:00:07", "percent_change": -8.39695, "prev_day_close": 42.5750007629394}, {"option": "TSLA271217P00510000", "bid": 166.45, "bid_size": 8.0, "ask": 168.6, "ask_size": 31.0, "iv": 0.4609, "open_interest": 789.0, "volume": 17.0, "delta": -0.6966, "gamma": 0.0027, "vega": 1.2961, "theta": -0.0802, "rho": -2.1648, "theo": 167.8141, "change": 8.7, "open": 166.58, "high": 166.58, "low": 165.95, "tick": "down", "last_trade_price": 165.95, "last_trade_time": "2026-09-28T14:17:42", "percent_change": 5.53259, "prev_day_close": 157.25}, {"option": "TSLA271217C00520000", "bid": 35.0, "bid_size": 20.0, "ask": 35.65, "ask_size": 28.0, "iv": 0.4636, "open_interest": 880.0, "volume": 5.0, "delta": 0.3679, "gamma": 0.0021, "vega": 1.4914, "theta": -0.0732, "rho": 1.1695, "theo": 35.1635, "change": -4.995, "open": 37.31, "high": 37.31, "low": 35.63, "tick": "down", "last_trade_price": 35.63, "last_trade_time": "2026-09-28T15:50:17", "percent_change": -12.2954, "prev_day_close": 40.625}, {"option": "TSLA271217P00520000", "bid": 173.0, "bid_size": 22.0, "ask": 177.0, "ask_size": 6.0, "iv": 0.453, "open_interest": 299.0, "volume": 0.0, "delta": -0.715, "gamma": 0.0027, "vega": 1.2555, "theta": -0.0799, "rho": -2.1855, "theo": 176.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.96, "last_trade_time": "2026-09-24T09:57:19", "percent_change": 0.0, "prev_day_close": 165.525001525879}, {"option": "TSLA271217C00530000", "bid": 33.25, "bid_size": 60.0, "ask": 34.05, "ask_size": 60.0, "iv": 0.4642, "open_interest": 1520.0, "volume": 0.0, "delta": 0.3546, "gamma": 0.002, "vega": 1.4734, "theta": -0.0726, "rho": 1.1325, "theo": 33.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.6, "last_trade_time": "2026-09-25T14:13:39", "percent_change": 0.0, "prev_day_close": 38.7750015258789}, {"option": "TSLA271217P00530000", "bid": 181.1, "bid_size": 13.0, "ask": 187.3, "ask_size": 46.0, "iv": 0.4596, "open_interest": 202.0, "volume": 0.0, "delta": -0.7326, "gamma": 0.0027, "vega": 1.2237, "theta": -0.0792, "rho": -2.1808, "theo": 184.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.38, "last_trade_time": "2026-09-21T11:44:52", "percent_change": 0.0, "prev_day_close": 173.600006103516}, {"option": "TSLA271217C00540000", "bid": 31.7, "bid_size": 18.0, "ask": 32.35, "ask_size": 69.0, "iv": 0.4648, "open_interest": 522.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.002, "vega": 1.4535, "theta": -0.0718, "rho": 1.0954, "theo": 31.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.95, "last_trade_time": "2026-09-25T11:58:01", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "TSLA271217P00540000", "bid": 189.65, "bid_size": 25.0, "ask": 196.35, "ask_size": 12.0, "iv": 0.4623, "open_interest": 245.0, "volume": 0.0, "delta": -0.7493, "gamma": 0.0027, "vega": 1.1828, "theta": -0.0781, "rho": -2.1536, "theo": 193.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.73, "last_trade_time": "2026-09-22T12:32:43", "percent_change": 0.0, "prev_day_close": 181.900001525879}, {"option": "TSLA271217C00550000", "bid": 30.15, "bid_size": 16.0, "ask": 30.9, "ask_size": 33.0, "iv": 0.4656, "open_interest": 1490.0, "volume": 38.0, "delta": 0.3292, "gamma": 0.002, "vega": 1.4326, "theta": -0.071, "rho": 1.0588, "theo": 30.4127, "change": -5.05, "open": 31.5, "high": 31.54, "low": 30.2, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-09-28T15:11:43", "percent_change": -14.3262, "prev_day_close": 35.25}, {"option": "TSLA271217P00550000", "bid": 198.4, "bid_size": 5.0, "ask": 204.0, "ask_size": 1.0, "iv": 0.4584, "open_interest": 404.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.0027, "vega": 1.1213, "theta": -0.0767, "rho": -2.0681, "theo": 201.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.73, "last_trade_time": "2026-09-22T12:32:43", "percent_change": 0.0, "prev_day_close": 190.75}, {"option": "TSLA271217C00560000", "bid": 28.8, "bid_size": 64.0, "ask": 29.45, "ask_size": 62.0, "iv": 0.4665, "open_interest": 533.0, "volume": 0.0, "delta": 0.3173, "gamma": 0.0019, "vega": 1.4105, "theta": -0.0701, "rho": 1.023, "theo": 29.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-09-25T12:50:20", "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "TSLA271217P00560000", "bid": 207.2, "bid_size": 13.0, "ask": 212.8, "ask_size": 13.0, "iv": 0.4586, "open_interest": 191.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0026, "vega": 1.0642, "theta": -0.0754, "rho": -1.9351, "theo": 210.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.85, "last_trade_time": "2026-08-24T14:02:16", "percent_change": 0.0, "prev_day_close": 199.574996948242}, {"option": "TSLA271217C00570000", "bid": 27.45, "bid_size": 31.0, "ask": 28.2, "ask_size": 64.0, "iv": 0.4678, "open_interest": 397.0, "volume": 1.0, "delta": 0.3058, "gamma": 0.0019, "vega": 1.388, "theta": -0.0692, "rho": 0.9888, "theo": 27.6653, "change": -3.65, "open": 28.5, "high": 28.5, "low": 28.5, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-09-28T13:34:14", "percent_change": -11.353, "prev_day_close": 32.1500005722046}, {"option": "TSLA271217P00570000", "bid": 216.1, "bid_size": 20.0, "ask": 221.75, "ask_size": 13.0, "iv": 0.459, "open_interest": 142.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.0026, "vega": 0.9855, "theta": -0.0747, "rho": -1.8724, "theo": 219.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.78, "last_trade_time": "2026-08-11T13:15:23", "percent_change": 0.0, "prev_day_close": 207.400001525879}, {"option": "TSLA271217C00580000", "bid": 26.15, "bid_size": 36.0, "ask": 26.85, "ask_size": 39.0, "iv": 0.468, "open_interest": 350.0, "volume": 23.0, "delta": 0.2948, "gamma": 0.0019, "vega": 1.3656, "theta": -0.0682, "rho": 0.9564, "theo": 26.4027, "change": -4.105, "open": 28.2, "high": 28.28, "low": 26.52, "tick": "down", "last_trade_price": 26.52, "last_trade_time": "2026-09-28T15:39:29", "percent_change": -13.4041, "prev_day_close": 30.625}, {"option": "TSLA271217P00580000", "bid": 225.15, "bid_size": 35.0, "ask": 230.75, "ask_size": 30.0, "iv": 0.4596, "open_interest": 218.0, "volume": 0.0, "delta": -0.8139, "gamma": 0.0026, "vega": 0.956, "theta": -0.0742, "rho": -1.8781, "theo": 228.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 198.0, "last_trade_time": "2026-06-01T12:41:00", "percent_change": 0.0, "prev_day_close": 216.199996948242}, {"option": "TSLA271217C00590000", "bid": 25.15, "bid_size": 20.0, "ask": 25.6, "ask_size": 16.0, "iv": 0.4694, "open_interest": 488.0, "volume": 29.0, "delta": 0.2842, "gamma": 0.0018, "vega": 1.3428, "theta": -0.0672, "rho": 0.9251, "theo": 25.2075, "change": -4.0, "open": 26.95, "high": 27.02, "low": 25.35, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-09-28T15:39:29", "percent_change": -13.6286, "prev_day_close": 29.3499994277954}, {"option": "TSLA271217P00590000", "bid": 234.25, "bid_size": 20.0, "ask": 240.5, "ask_size": 36.0, "iv": 0.4641, "open_interest": 147.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0026, "vega": 0.9198, "theta": -0.0734, "rho": -1.8552, "theo": 237.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.17, "last_trade_time": "2026-08-25T15:48:23", "percent_change": 0.0, "prev_day_close": 225.224998474121}, {"option": "TSLA271217C00600000", "bid": 23.75, "bid_size": 23.0, "ask": 24.55, "ask_size": 36.0, "iv": 0.4696, "open_interest": 7941.0, "volume": 251.0, "delta": 0.274, "gamma": 0.0018, "vega": 1.3195, "theta": -0.0662, "rho": 0.8943, "theo": 24.0764, "change": -3.75, "open": 26.83, "high": 26.83, "low": 24.25, "tick": "no_change", "last_trade_price": 24.25, "last_trade_time": "2026-09-28T15:52:55", "percent_change": -13.3929, "prev_day_close": 28.0}, {"option": "TSLA271217P00600000", "bid": 243.5, "bid_size": 22.0, "ask": 249.1, "ask_size": 36.0, "iv": 0.4618, "open_interest": 718.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0026, "vega": 0.8804, "theta": -0.0721, "rho": -1.7852, "theo": 246.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 234.05, "last_trade_time": "2026-09-25T11:04:48", "percent_change": 0.0, "prev_day_close": 233.924995422363}, {"option": "TSLA271217C00610000", "bid": 22.7, "bid_size": 6.0, "ask": 23.3, "ask_size": 29.0, "iv": 0.4698, "open_interest": 523.0, "volume": 4.0, "delta": 0.2642, "gamma": 0.0018, "vega": 1.2954, "theta": -0.0652, "rho": 0.864, "theo": 23.0064, "change": -2.1, "open": 25.0, "high": 25.0, "low": 24.4, "tick": "no_change", "last_trade_price": 24.6, "last_trade_time": "2026-09-28T09:58:03", "percent_change": -7.86517, "prev_day_close": 26.6999998092651}, {"option": "TSLA271217P00610000", "bid": 252.8, "bid_size": 30.0, "ask": 258.35, "ask_size": 11.0, "iv": 0.4623, "open_interest": 116.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0026, "vega": 0.8079, "theta": -0.0698, "rho": -1.6376, "theo": 256.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.0, "last_trade_time": "2026-09-08T15:21:27", "percent_change": 0.0, "prev_day_close": 243.549995422363}, {"option": "TSLA271217C00620000", "bid": 21.7, "bid_size": 13.0, "ask": 22.35, "ask_size": 37.0, "iv": 0.471, "open_interest": 3150.0, "volume": 24.0, "delta": 0.2548, "gamma": 0.0017, "vega": 1.2711, "theta": -0.0641, "rho": 0.8347, "theo": 21.9943, "change": -3.125, "open": 23.4, "high": 23.55, "low": 22.5, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-09-28T14:50:31", "percent_change": -12.1951, "prev_day_close": 25.625}, {"option": "TSLA271217P00620000", "bid": 262.15, "bid_size": 23.0, "ask": 267.7, "ask_size": 20.0, "iv": 0.4617, "open_interest": 442.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.0026, "vega": 0.7301, "theta": -0.068, "rho": -1.3883, "theo": 265.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.33, "last_trade_time": "2026-09-17T09:41:07", "percent_change": 0.0, "prev_day_close": 252.425003051758}, {"option": "TSLA271217C00630000", "bid": 21.0, "bid_size": 8.0, "ask": 21.55, "ask_size": 12.0, "iv": 0.4736, "open_interest": 795.0, "volume": 20.0, "delta": 0.2458, "gamma": 0.0017, "vega": 1.247, "theta": -0.0631, "rho": 0.8069, "theo": 21.0364, "change": -2.75, "open": 21.6, "high": 21.85, "low": 21.6, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-09-28T15:00:41", "percent_change": -11.1789, "prev_day_close": 24.5999994277954}, {"option": "TSLA271217P00630000", "bid": 270.9, "bid_size": 11.0, "ask": 278.3, "ask_size": 6.0, "iv": 0.4649, "open_interest": 183.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0025, "vega": 0.6069, "theta": -0.0657, "rho": -1.1982, "theo": 274.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.85, "last_trade_time": "2026-09-21T09:50:45", "percent_change": 0.0, "prev_day_close": 261.824996948242}, {"option": "TSLA271217C00640000", "bid": 19.9, "bid_size": 6.0, "ask": 20.45, "ask_size": 24.0, "iv": 0.4729, "open_interest": 470.0, "volume": 6.0, "delta": 0.2371, "gamma": 0.0016, "vega": 1.2234, "theta": -0.062, "rho": 0.7806, "theo": 20.129, "change": -3.3, "open": 20.74, "high": 20.74, "low": 20.25, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-09-28T15:29:45", "percent_change": -14.0127, "prev_day_close": 23.5500001907349}, {"option": "TSLA271217P00640000", "bid": 280.4, "bid_size": 15.0, "ask": 287.25, "ask_size": 15.0, "iv": 0.4602, "open_interest": 241.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0025, "vega": 0.5583, "theta": -0.0655, "rho": -1.1997, "theo": 284.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.2, "last_trade_time": "2026-09-23T09:47:59", "percent_change": 0.0, "prev_day_close": 271.399993896484}, {"option": "TSLA271217C00650000", "bid": 19.25, "bid_size": 21.0, "ask": 19.65, "ask_size": 26.0, "iv": 0.475, "open_interest": 5571.0, "volume": 6.0, "delta": 0.2288, "gamma": 0.0016, "vega": 1.2, "theta": -0.0609, "rho": 0.7553, "theo": 19.2689, "change": -3.35, "open": 19.9, "high": 19.9, "low": 19.25, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-09-28T15:57:07", "percent_change": -14.823, "prev_day_close": 22.6000003814697}, {"option": "TSLA271217P00650000", "bid": 290.45, "bid_size": 30.0, "ask": 297.25, "ask_size": 45.0, "iv": 0.4697, "open_interest": 276.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.0026, "vega": 0.538, "theta": -0.0651, "rho": -1.1837, "theo": 294.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.14, "last_trade_time": "2026-09-24T15:54:33", "percent_change": 0.0, "prev_day_close": 280.5}, {"option": "TSLA271217C00660000", "bid": 18.4, "bid_size": 22.0, "ask": 18.8, "ask_size": 24.0, "iv": 0.4756, "open_interest": 1079.0, "volume": 2.0, "delta": 0.2208, "gamma": 0.0016, "vega": 1.1765, "theta": -0.0598, "rho": 0.7305, "theo": 18.4535, "change": -2.5, "open": 19.8, "high": 19.8, "low": 19.15, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-09-28T12:08:25", "percent_change": -11.5473, "prev_day_close": 21.6500005722046}, {"option": "TSLA271217P00660000", "bid": 300.05, "bid_size": 20.0, "ask": 306.55, "ask_size": 41.0, "iv": 0.4674, "open_interest": 577.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0026, "vega": 0.5148, "theta": -0.0644, "rho": -1.1671, "theo": 303.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.23, "last_trade_time": "2026-09-24T15:53:51", "percent_change": 0.0, "prev_day_close": 289.75}, {"option": "TSLA271217C00670000", "bid": 17.4, "bid_size": 15.0, "ask": 18.6, "ask_size": 88.0, "iv": 0.4781, "open_interest": 554.0, "volume": 1.0, "delta": 0.2132, "gamma": 0.0015, "vega": 1.1528, "theta": -0.0588, "rho": 0.7062, "theo": 17.6809, "change": -2.405, "open": 18.27, "high": 18.27, "low": 18.27, "tick": "down", "last_trade_price": 18.27, "last_trade_time": "2026-09-28T12:09:38", "percent_change": -11.6324, "prev_day_close": 20.6750001907349}, {"option": "TSLA271217P00670000", "bid": 309.3, "bid_size": 13.0, "ask": 316.7, "ask_size": 14.0, "iv": 0.4683, "open_interest": 124.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0026, "vega": 0.4798, "theta": -0.0633, "rho": -1.038, "theo": 313.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.3, "last_trade_time": "2026-08-31T09:35:37", "percent_change": 0.0, "prev_day_close": 299.599990844727}, {"option": "TSLA271217C00680000", "bid": 16.85, "bid_size": 6.0, "ask": 17.8, "ask_size": 75.0, "iv": 0.4796, "open_interest": 548.0, "volume": 1.0, "delta": 0.2058, "gamma": 0.0015, "vega": 1.129, "theta": -0.0577, "rho": 0.6826, "theo": 16.9488, "change": -2.885, "open": 17.14, "high": 17.14, "low": 17.14, "tick": "down", "last_trade_price": 17.14, "last_trade_time": "2026-09-28T15:52:55", "percent_change": -14.407, "prev_day_close": 20.0249996185303}, {"option": "TSLA271217P00680000", "bid": 319.55, "bid_size": 23.0, "ask": 326.45, "ask_size": 29.0, "iv": 0.4775, "open_interest": 158.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0025, "vega": 0.4219, "theta": -0.0603, "rho": -0.8334, "theo": 322.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 328.25, "last_trade_time": "2026-08-24T14:05:59", "percent_change": 0.0, "prev_day_close": 309.224990844727}, {"option": "TSLA271217C00690000", "bid": 16.15, "bid_size": 19.0, "ask": 16.6, "ask_size": 30.0, "iv": 0.4783, "open_interest": 1081.0, "volume": 14.0, "delta": 0.1988, "gamma": 0.0015, "vega": 1.1055, "theta": -0.0566, "rho": 0.6601, "theo": 16.255, "change": -2.775, "open": 18.95, "high": 18.95, "low": 16.3, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-09-28T15:56:06", "percent_change": -14.5478, "prev_day_close": 19.0749998092651}, {"option": "TSLA271217P00690000", "bid": 328.85, "bid_size": 22.0, "ask": 336.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 162.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0024, "vega": 0.3103, "theta": -0.0576, "rho": -0.5642, "theo": 332.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.88, "last_trade_time": "2026-09-03T09:44:38", "percent_change": 0.0, "prev_day_close": 318.75}, {"option": "TSLA271217C00700000", "bid": 15.35, "bid_size": 33.0, "ask": 16.0, "ask_size": 47.0, "iv": 0.4789, "open_interest": 9094.0, "volume": 10.0, "delta": 0.1921, "gamma": 0.0014, "vega": 1.0827, "theta": -0.0556, "rho": 0.6388, "theo": 15.5969, "change": -2.575, "open": 18.1, "high": 18.1, "low": 15.65, "tick": "no_change", "last_trade_price": 15.65, "last_trade_time": "2026-09-28T15:42:51", "percent_change": -14.1289, "prev_day_close": 18.2249994277954}, {"option": "TSLA271217P00700000", "bid": 340.8, "bid_size": 34.0, "ask": 346.7, "ask_size": 33.0, "iv": 0.5107, "open_interest": 231.0, "volume": 20.0, "delta": -0.9626, "gamma": 0.0021, "vega": 0.1621, "theta": -0.0522, "rho": 0.0, "theo": 342.6505, "change": 15.225, "open": 332.15, "high": 343.0, "low": 332.15, "tick": "up", "last_trade_price": 343.0, "last_trade_time": "2026-09-28T15:52:36", "percent_change": 4.64496, "prev_day_close": 327.774993896484}, {"option": "TSLA271217C00710000", "bid": 14.9, "bid_size": 9.0, "ask": 15.6, "ask_size": 20.0, "iv": 0.4817, "open_interest": 346.0, "volume": 55.0, "delta": 0.1856, "gamma": 0.0014, "vega": 1.0605, "theta": -0.0545, "rho": 0.6186, "theo": 14.9721, "change": -2.22, "open": 15.64, "high": 15.64, "low": 15.43, "tick": "down", "last_trade_price": 15.43, "last_trade_time": "2026-09-28T13:01:57", "percent_change": -12.5779, "prev_day_close": 17.6499996185303}, {"option": "TSLA271217P00710000", "bid": 348.65, "bid_size": 1.0, "ask": 356.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0017, "vega": 0.0084, "theta": -0.0522, "rho": 0.0, "theo": 352.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 378.0, "last_trade_time": "2026-08-07T11:26:08", "percent_change": 0.0, "prev_day_close": 338.349990844727}, {"option": "TSLA271217C00720000", "bid": 14.15, "bid_size": 80.0, "ask": 14.65, "ask_size": 43.0, "iv": 0.4803, "open_interest": 336.0, "volume": 3.0, "delta": 0.1794, "gamma": 0.0014, "vega": 1.0388, "theta": -0.0535, "rho": 0.5992, "theo": 14.3787, "change": -2.55, "open": 14.55, "high": 14.55, "low": 14.25, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-09-28T15:44:21", "percent_change": -15.1786, "prev_day_close": 16.8000001907349}, {"option": "TSLA271217P00720000", "bid": 358.65, "bid_size": 1.0, "ask": 366.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0014, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 362.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 342.6, "last_trade_time": "2026-04-30T15:00:44", "percent_change": 0.0, "prev_day_close": 348.375}, {"option": "TSLA271217C00730000", "bid": 13.7, "bid_size": 24.0, "ask": 14.05, "ask_size": 30.0, "iv": 0.4816, "open_interest": 987.0, "volume": 5.0, "delta": 0.1735, "gamma": 0.0013, "vega": 1.0172, "theta": -0.0525, "rho": 0.5802, "theo": 13.815, "change": -1.86, "open": 14.42, "high": 14.42, "low": 14.34, "tick": "down", "last_trade_price": 14.34, "last_trade_time": "2026-09-28T13:49:32", "percent_change": -11.4815, "prev_day_close": 16.2000002861023}, {"option": "TSLA271217P00730000", "bid": 368.65, "bid_size": 1.0, "ask": 376.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.001, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 372.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.0, "last_trade_time": "2026-07-22T10:00:19", "percent_change": 0.0, "prev_day_close": 358.649993896484}, {"option": "TSLA271217C00740000", "bid": 12.75, "bid_size": 45.0, "ask": 14.15, "ask_size": 35.0, "iv": 0.4837, "open_interest": 204.0, "volume": 3.0, "delta": 0.1678, "gamma": 0.0013, "vega": 0.9958, "theta": -0.0515, "rho": 0.5617, "theo": 13.2796, "change": -1.725, "open": 13.75, "high": 13.8, "low": 13.75, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-09-28T13:01:11", "percent_change": -11.147, "prev_day_close": 15.4750003814697}, {"option": "TSLA271217P00740000", "bid": 378.65, "bid_size": 1.0, "ask": 386.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0007, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 382.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 353.5, "last_trade_time": "2026-05-05T10:39:37", "percent_change": 0.0, "prev_day_close": 368.474990844727}, {"option": "TSLA271217C00750000", "bid": 12.65, "bid_size": 23.0, "ask": 13.0, "ask_size": 19.0, "iv": 0.4836, "open_interest": 785.0, "volume": 302.0, "delta": 0.1623, "gamma": 0.0013, "vega": 0.9745, "theta": -0.0505, "rho": 0.5437, "theo": 12.7711, "change": -1.675, "open": 14.1, "high": 14.1, "low": 13.35, "tick": "no_change", "last_trade_price": 13.35, "last_trade_time": "2026-09-28T10:35:18", "percent_change": -11.1481, "prev_day_close": 15.0250000953674}, {"option": "TSLA271217P00750000", "bid": 388.65, "bid_size": 1.0, "ask": 396.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0005, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 392.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 434.2, "last_trade_time": "2026-07-23T15:31:52", "percent_change": 0.0, "prev_day_close": 378.550003051758}, {"option": "TSLA271217C00760000", "bid": 12.15, "bid_size": 14.0, "ask": 12.7, "ask_size": 79.0, "iv": 0.4854, "open_interest": 303.0, "volume": 0.0, "delta": 0.157, "gamma": 0.0012, "vega": 0.9535, "theta": -0.0495, "rho": 0.5264, "theo": 12.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-09-04T10:44:18", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "TSLA271217P00760000", "bid": 398.65, "bid_size": 1.0, "ask": 406.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0002, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 402.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 443.55, "last_trade_time": "2026-07-23T14:42:39", "percent_change": 0.0, "prev_day_close": 388.324996948242}, {"option": "TSLA271217C00770000", "bid": 11.15, "bid_size": 33.0, "ask": 12.8, "ask_size": 35.0, "iv": 0.4866, "open_interest": 309.0, "volume": 0.0, "delta": 0.152, "gamma": 0.0012, "vega": 0.9331, "theta": -0.0486, "rho": 0.51, "theo": 11.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.39, "last_trade_time": "2026-09-14T13:03:39", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "TSLA271217P00770000", "bid": 408.65, "bid_size": 1.0, "ask": 416.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 412.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 445.5, "last_trade_time": "2026-07-23T14:42:26", "percent_change": 0.0, "prev_day_close": 398.175003051758}, {"option": "TSLA271217C00780000", "bid": 11.3, "bid_size": 38.0, "ask": 11.75, "ask_size": 83.0, "iv": 0.4874, "open_interest": 1566.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0012, "vega": 0.9133, "theta": -0.0476, "rho": 0.4944, "theo": 11.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-09-25T11:08:32", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "TSLA271217P00780000", "bid": 418.65, "bid_size": 1.0, "ask": 426.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 422.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 455.55, "last_trade_time": "2026-07-23T14:42:45", "percent_change": 0.0, "prev_day_close": 408.275009155273}, {"option": "TSLA271217C00790000", "bid": 10.8, "bid_size": 45.0, "ask": 11.4, "ask_size": 55.0, "iv": 0.4883, "open_interest": 936.0, "volume": 1.0, "delta": 0.1426, "gamma": 0.0012, "vega": 0.8945, "theta": -0.0467, "rho": 0.4798, "theo": 10.9828, "change": -0.625, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-28T09:37:29", "percent_change": -4.83559, "prev_day_close": 12.9249997138977}, {"option": "TSLA271217P00790000", "bid": 428.65, "bid_size": 1.0, "ask": 436.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 432.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 465.6, "last_trade_time": "2026-07-23T14:42:39", "percent_change": 0.0, "prev_day_close": 418.275009155273}, {"option": "TSLA271217C00800000", "bid": 10.5, "bid_size": 31.0, "ask": 11.0, "ask_size": 33.0, "iv": 0.49, "open_interest": 3277.0, "volume": 11.0, "delta": 0.1381, "gamma": 0.0011, "vega": 0.8756, "theta": -0.0458, "rho": 0.4654, "theo": 10.5812, "change": -1.725, "open": 11.15, "high": 11.18, "low": 10.65, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-09-28T15:49:52", "percent_change": -13.9394, "prev_day_close": 12.375}, {"option": "TSLA271217P00800000", "bid": 438.65, "bid_size": 1.0, "ask": 446.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 442.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 452.1, "last_trade_time": "2026-08-19T13:29:33", "percent_change": 0.0, "prev_day_close": 428.175003051758}, {"option": "TSLA271217C00810000", "bid": 9.6, "bid_size": 82.0, "ask": 10.45, "ask_size": 71.0, "iv": 0.4869, "open_interest": 217.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.0011, "vega": 0.8573, "theta": -0.0449, "rho": 0.4516, "theo": 10.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-09-25T11:08:32", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "TSLA271217P00810000", "bid": 448.65, "bid_size": 1.0, "ask": 456.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 452.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 493.55, "last_trade_time": "2026-07-23T14:42:54", "percent_change": 0.0, "prev_day_close": 438.149993896484}, {"option": "TSLA271217C00820000", "bid": 9.7, "bid_size": 39.0, "ask": 10.1, "ask_size": 83.0, "iv": 0.4907, "open_interest": 2457.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.0011, "vega": 0.8394, "theta": -0.044, "rho": 0.4381, "theo": 9.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-25T15:55:49", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "TSLA271217P00820000", "bid": 458.65, "bid_size": 1.0, "ask": 466.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 462.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 440.05, "last_trade_time": "2026-03-23T15:23:01", "percent_change": 0.0, "prev_day_close": 448.349990844727}, {"option": "TSLA271217C00830000", "bid": 8.75, "bid_size": 81.0, "ask": 9.9, "ask_size": 82.0, "iv": 0.4888, "open_interest": 179.0, "volume": 1.0, "delta": 0.1258, "gamma": 0.0011, "vega": 0.8216, "theta": -0.0432, "rho": 0.425, "theo": 9.5028, "change": -1.35, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-09-28T15:14:14", "percent_change": -12.2172, "prev_day_close": 11.0500001907349}, {"option": "TSLA271217P00830000", "bid": 468.65, "bid_size": 1.0, "ask": 476.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 472.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 413.95, "last_trade_time": "2026-05-08T09:36:41", "percent_change": 0.0, "prev_day_close": 458.550003051758}, {"option": "TSLA271217C00840000", "bid": 9.1, "bid_size": 28.0, "ask": 9.55, "ask_size": 24.0, "iv": 0.494, "open_interest": 415.0, "volume": 2.0, "delta": 0.122, "gamma": 0.001, "vega": 0.8041, "theta": -0.0424, "rho": 0.4123, "theo": 9.1768, "change": -1.175, "open": 9.45, "high": 9.45, "low": 9.45, "tick": "no_change", "last_trade_price": 9.45, "last_trade_time": "2026-09-28T14:54:37", "percent_change": -11.0588, "prev_day_close": 10.625}, {"option": "TSLA271217P00840000", "bid": 478.65, "bid_size": 1.0, "ask": 486.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 482.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 407.95, "last_trade_time": "2026-05-27T12:49:55", "percent_change": 0.0, "prev_day_close": 468.224990844727}, {"option": "TSLA271217C00850000", "bid": 8.3, "bid_size": 34.0, "ask": 9.35, "ask_size": 24.0, "iv": 0.4926, "open_interest": 1000.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.001, "vega": 0.787, "theta": -0.0416, "rho": 0.4002, "theo": 8.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-09-25T11:59:27", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "TSLA271217P00850000", "bid": 488.65, "bid_size": 1.0, "ask": 496.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 492.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 525.69, "last_trade_time": "2026-07-23T14:42:45", "percent_change": 0.0, "prev_day_close": 478.25}, {"option": "TSLA271217C00860000", "bid": 7.7, "bid_size": 9.0, "ask": 9.55, "ask_size": 10.0, "iv": 0.4952, "open_interest": 547.0, "volume": 0.0, "delta": 0.1149, "gamma": 0.001, "vega": 0.7704, "theta": -0.0408, "rho": 0.3886, "theo": 8.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-09-04T11:22:52", "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "TSLA271217P00860000", "bid": 498.65, "bid_size": 1.0, "ask": 506.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 502.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 426.6, "last_trade_time": "2026-05-27T12:50:20", "percent_change": 0.0, "prev_day_close": 488.324996948242}, {"option": "TSLA271217C00870000", "bid": 7.8, "bid_size": 4.0, "ask": 9.25, "ask_size": 5.0, "iv": 0.4984, "open_interest": 379.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.001, "vega": 0.7544, "theta": -0.04, "rho": 0.3776, "theo": 8.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-28T12:07:06", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "TSLA271217P00870000", "bid": 508.65, "bid_size": 1.0, "ask": 516.65, "ask_size": 1.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 512.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 453.75, "last_trade_time": "2026-06-02T10:20:04", "percent_change": 0.0, "prev_day_close": 498.324996948242}, {"option": "TSLA271217C00880000", "bid": 7.85, "bid_size": 15.0, "ask": 8.35, "ask_size": 5.0, "iv": 0.4974, "open_interest": 351.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0009, "vega": 0.7389, "theta": -0.0392, "rho": 0.3671, "theo": 8.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-09-25T11:59:30", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "TSLA271217P00880000", "bid": 518.65, "bid_size": 1.0, "ask": 526.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 522.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 496.29, "last_trade_time": "2026-06-23T13:46:44", "percent_change": 0.0, "prev_day_close": 508.324996948242}, {"option": "TSLA271217C00890000", "bid": 7.65, "bid_size": 6.0, "ask": 8.7, "ask_size": 76.0, "iv": 0.5031, "open_interest": 1288.0, "volume": 1.0, "delta": 0.1053, "gamma": 0.0009, "vega": 0.724, "theta": -0.0385, "rho": 0.3571, "theo": 7.7598, "change": -0.73, "open": 8.42, "high": 8.42, "low": 8.42, "tick": "down", "last_trade_price": 8.42, "last_trade_time": "2026-09-28T14:28:11", "percent_change": -7.97814, "prev_day_close": 9.15000009536743}, {"option": "TSLA271217P00890000", "bid": 528.65, "bid_size": 1.0, "ask": 536.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 532.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 475.92, "last_trade_time": "2026-06-30T11:29:17", "percent_change": 0.0, "prev_day_close": 518.550018310547}, {"option": "TSLA271217C00900000", "bid": 7.45, "bid_size": 11.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.4992, "open_interest": 4109.0, "volume": 12.0, "delta": 0.1023, "gamma": 0.0009, "vega": 0.7095, "theta": -0.0378, "rho": 0.3474, "theo": 7.5134, "change": -1.225, "open": 8.1, "high": 8.1, "low": 7.65, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-09-28T15:34:58", "percent_change": -13.8028, "prev_day_close": 8.875}, {"option": "TSLA271217P00900000", "bid": 538.65, "bid_size": 1.0, "ask": 546.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 542.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 497.27, "last_trade_time": "2026-06-17T13:19:46", "percent_change": 0.0, "prev_day_close": 528.325012207031}, {"option": "TSLA271217C00910000", "bid": 7.15, "bid_size": 7.0, "ask": 8.1, "ask_size": 120.0, "iv": 0.5045, "open_interest": 708.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0009, "vega": 0.6953, "theta": -0.0371, "rho": 0.338, "theo": 7.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.48, "last_trade_time": "2026-09-25T13:33:07", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "TSLA271217P00910000", "bid": 548.65, "bid_size": 1.0, "ask": 556.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 552.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 489.58, "last_trade_time": "2026-06-02T14:03:12", "percent_change": 0.0, "prev_day_close": 538.550018310547}, {"option": "TSLA271217C00920000", "bid": 6.45, "bid_size": 85.0, "ask": 7.25, "ask_size": 34.0, "iv": 0.4974, "open_interest": 781.0, "volume": 4.0, "delta": 0.0967, "gamma": 0.0009, "vega": 0.6814, "theta": -0.0364, "rho": 0.3288, "theo": 7.0525, "change": -0.9, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-09-28T13:31:25", "percent_change": -10.8434, "prev_day_close": 8.2999997138977}, {"option": "TSLA271217P00920000", "bid": 558.65, "bid_size": 1.0, "ask": 566.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 562.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 514.15, "last_trade_time": "2026-06-16T12:09:40", "percent_change": 0.0, "prev_day_close": 548.300018310547}, {"option": "TSLA271217C00930000", "bid": 6.05, "bid_size": 15.0, "ask": 7.2, "ask_size": 5.0, "iv": 0.5033, "open_interest": 1641.0, "volume": 3.0, "delta": 0.0941, "gamma": 0.0008, "vega": 0.6677, "theta": -0.0357, "rho": 0.3199, "theo": 6.8372, "change": -0.9, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-28T15:10:44", "percent_change": -11.5385, "prev_day_close": 7.79999995231628}, {"option": "TSLA271217P00930000", "bid": 568.65, "bid_size": 1.0, "ask": 576.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 572.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 575.95, "last_trade_time": "2026-08-24T14:05:59", "percent_change": 0.0, "prev_day_close": 558.325012207031}, {"option": "TSLA271217C00940000", "bid": 6.35, "bid_size": 63.0, "ask": 6.85, "ask_size": 53.0, "iv": 0.5021, "open_interest": 1760.0, "volume": 20.0, "delta": 0.0916, "gamma": 0.0008, "vega": 0.6542, "theta": -0.0351, "rho": 0.3113, "theo": 6.6312, "change": -1.15, "open": 7.18, "high": 7.18, "low": 6.65, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-09-28T15:39:26", "percent_change": -14.7436, "prev_day_close": 7.80000019073486}, {"option": "TSLA271217P00940000", "bid": 578.65, "bid_size": 1.0, "ask": 586.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 582.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 545.7, "last_trade_time": "2026-04-17T09:47:52", "percent_change": 0.0, "prev_day_close": 568.550018310547}, {"option": "TSLA271217C00950000", "bid": 6.05, "bid_size": 10.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.5027, "open_interest": 1225.0, "volume": 23.0, "delta": 0.0891, "gamma": 0.0008, "vega": 0.6411, "theta": -0.0345, "rho": 0.3029, "theo": 6.4343, "change": -1.0, "open": 6.85, "high": 6.85, "low": 6.5, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-28T15:10:44", "percent_change": -13.3333, "prev_day_close": 7.5}, {"option": "TSLA271217P00950000", "bid": 588.65, "bid_size": 1.0, "ask": 596.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 592.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 546.8, "last_trade_time": "2026-06-08T10:56:43", "percent_change": 0.0, "prev_day_close": 578.550018310547}, {"option": "TSLA271217C00960000", "bid": 6.1, "bid_size": 5.0, "ask": 6.45, "ask_size": 6.0, "iv": 0.5052, "open_interest": 498.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0008, "vega": 0.6283, "theta": -0.0338, "rho": 0.295, "theo": 6.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-09-25T09:39:27", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "TSLA271217P00960000", "bid": 598.65, "bid_size": 1.0, "ask": 606.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 602.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 540.58, "last_trade_time": "2026-06-01T14:14:31", "percent_change": 0.0, "prev_day_close": 588.550018310547}, {"option": "TSLA271217C00970000", "bid": 5.9, "bid_size": 10.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.508, "open_interest": 387.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0008, "vega": 0.6159, "theta": -0.0332, "rho": 0.2873, "theo": 6.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-25T13:14:54", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "TSLA271217P00970000", "bid": 608.65, "bid_size": 1.0, "ask": 616.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 612.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 527.8, "last_trade_time": "2026-05-14T10:53:57", "percent_change": 0.0, "prev_day_close": 598.450012207031}, {"option": "TSLA271217C00980000", "bid": 5.65, "bid_size": 34.0, "ask": 6.7, "ask_size": 68.0, "iv": 0.5116, "open_interest": 1033.0, "volume": 1.0, "delta": 0.0824, "gamma": 0.0008, "vega": 0.6039, "theta": -0.0327, "rho": 0.2801, "theo": 5.8925, "change": -0.8, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-09-28T15:44:49", "percent_change": -11.8519, "prev_day_close": 6.75}, {"option": "TSLA271217P00980000", "bid": 618.65, "bid_size": 1.0, "ask": 626.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 622.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 537.34, "last_trade_time": "2026-05-14T10:53:56", "percent_change": 0.0, "prev_day_close": 608.550018310547}, {"option": "TSLA271217C00990000", "bid": 5.6, "bid_size": 18.0, "ask": 5.85, "ask_size": 16.0, "iv": 0.5079, "open_interest": 3814.0, "volume": 48.0, "delta": 0.0803, "gamma": 0.0007, "vega": 0.5924, "theta": -0.0321, "rho": 0.2731, "theo": 5.7268, "change": -1.05, "open": 6.0, "high": 6.05, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-28T15:56:26", "percent_change": -15.7895, "prev_day_close": 6.65000009536743}, {"option": "TSLA271217P00990000", "bid": 628.65, "bid_size": 1.0, "ask": 636.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 632.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 667.73, "last_trade_time": "2026-08-04T09:57:19", "percent_change": 0.0, "prev_day_close": 618.649993896484}, {"option": "TSLA280121C00005000", "bid": 349.5, "bid_size": 1.0, "ask": 357.5, "ask_size": 1.0, "iv": 1.5217, "open_interest": 5982.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.0606, "theo": 354.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 375.0, "last_trade_time": "2026-09-24T15:55:17", "percent_change": 0.0, "prev_day_close": 367.925003051758}, {"option": "TSLA280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 55.0, "iv": 1.2486, "open_interest": 3053.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0022, "theta": -0.0003, "rho": -0.0009, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TSLA280121C00010000", "bid": 344.85, "bid_size": 1.0, "ask": 352.85, "ask_size": 1.0, "iv": 1.3424, "open_interest": 214.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0047, "theta": 0.0, "rho": 0.1212, "theo": 349.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 357.66, "last_trade_time": "2026-08-31T13:26:57", "percent_change": 0.0, "prev_day_close": 363.224990844727}, {"option": "TSLA280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 1.0285, "open_interest": 438.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0047, "theta": -0.0005, "rho": -0.002, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-23T11:57:03", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "TSLA280121C00015000", "bid": 340.25, "bid_size": 1.0, "ask": 348.2, "ask_size": 1.0, "iv": 1.0803, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0077, "theta": 0.0, "rho": 0.1816, "theo": 344.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 335.62, "last_trade_time": "2026-08-24T15:46:49", "percent_change": 0.0, "prev_day_close": 358.524993896484}, {"option": "TSLA280121P00015000", "bid": 0.01, "bid_size": 4.0, "ask": 0.18, "ask_size": 1.0, "iv": 1.0743, "open_interest": 50.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0077, "theta": -0.0008, "rho": -0.0034, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-27T13:32:29", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "TSLA280121C00020000", "bid": 335.6, "bid_size": 1.0, "ask": 343.6, "ask_size": 1.0, "iv": 0.997, "open_interest": 16.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.011, "theta": 0.0, "rho": 0.2418, "theo": 340.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 324.15, "last_trade_time": "2026-04-10T12:52:45", "percent_change": 0.0, "prev_day_close": 353.949996948242}, {"option": "TSLA280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.9653, "open_interest": 469.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0111, "theta": -0.0011, "rho": -0.0049, "theo": 0.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T15:50:07", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "TSLA280121C00025000", "bid": 330.95, "bid_size": 1.0, "ask": 338.95, "ask_size": 1.0, "iv": 0.9657, "open_interest": 40.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0148, "theta": 0.0, "rho": 0.3017, "theo": 335.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.84, "last_trade_time": "2026-08-04T13:10:05", "percent_change": 0.0, "prev_day_close": 349.399993896484}, {"option": "TSLA280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 6.0, "iv": 0.8877, "open_interest": 422.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0149, "theta": -0.0014, "rho": -0.0067, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T15:55:08", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "TSLA280121C00030000", "bid": 326.35, "bid_size": 1.0, "ask": 334.35, "ask_size": 1.0, "iv": 0.9319, "open_interest": 51.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.019, "theta": 0.0, "rho": 0.3613, "theo": 330.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 300.39, "last_trade_time": "2026-08-04T13:10:05", "percent_change": 0.0, "prev_day_close": 344.675003051758}, {"option": "TSLA280121P00030000", "bid": 0.05, "bid_size": 5.0, "ask": 0.45, "ask_size": 9.0, "iv": 0.9252, "open_interest": 228.0, "volume": 2.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0191, "theta": -0.0017, "rho": -0.0087, "theo": 0.1942, "change": -0.07, "open": 0.16, "high": 0.18, "low": 0.16, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-28T11:12:53", "percent_change": -28.0, "prev_day_close": 0.249999994412065}, {"option": "TSLA280121C00035000", "bid": 321.75, "bid_size": 1.0, "ask": 329.75, "ask_size": 1.0, "iv": 0.8903, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0236, "theta": 0.0, "rho": 0.4207, "theo": 326.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 312.5, "last_trade_time": "2026-04-10T12:51:28", "percent_change": 0.0, "prev_day_close": 340.024993896484}, {"option": "TSLA280121P00035000", "bid": 0.05, "bid_size": 5.0, "ask": 0.42, "ask_size": 19.0, "iv": 0.8597, "open_interest": 412.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0238, "theta": -0.002, "rho": -0.011, "theo": 0.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-15T12:30:08", "percent_change": 0.0, "prev_day_close": 0.409999990835786}, {"option": "TSLA280121C00040000", "bid": 317.15, "bid_size": 1.0, "ask": 325.1, "ask_size": 1.0, "iv": 0.8535, "open_interest": 53.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0286, "theta": 0.0, "rho": 0.4799, "theo": 321.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 330.35, "last_trade_time": "2026-09-17T12:24:14", "percent_change": 0.0, "prev_day_close": 335.5}, {"option": "TSLA280121P00040000", "bid": 0.15, "bid_size": 1.0, "ask": 0.47, "ask_size": 19.0, "iv": 0.8377, "open_interest": 613.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0289, "theta": -0.0024, "rho": -0.0135, "theo": 0.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-12T15:05:21", "percent_change": 0.0, "prev_day_close": 0.345000013709068}, {"option": "TSLA280121C00045000", "bid": 312.55, "bid_size": 1.0, "ask": 320.5, "ask_size": 1.0, "iv": 0.8622, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0342, "theta": 0.0, "rho": 0.5387, "theo": 317.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 353.08, "last_trade_time": "2026-03-13T14:07:22", "percent_change": 0.0, "prev_day_close": 330.824996948242}, {"option": "TSLA280121P00045000", "bid": 0.05, "bid_size": 19.0, "ask": 0.56, "ask_size": 19.0, "iv": 0.791, "open_interest": 68.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0346, "theta": -0.0027, "rho": -0.0163, "theo": 0.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-29T11:02:11", "percent_change": 0.0, "prev_day_close": 0.345000013709068}, {"option": "TSLA280121C00050000", "bid": 307.95, "bid_size": 1.0, "ask": 315.95, "ask_size": 1.0, "iv": 0.778, "open_interest": 193.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0402, "theta": 0.0, "rho": 0.5972, "theo": 312.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 302.84, "last_trade_time": "2026-08-19T15:47:27", "percent_change": 0.0, "prev_day_close": 326.275009155273}, {"option": "TSLA280121P00050000", "bid": 0.3, "bid_size": 71.0, "ask": 0.47, "ask_size": 71.0, "iv": 0.7737, "open_interest": 2191.0, "volume": 10.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0406, "theta": -0.0031, "rho": -0.0193, "theo": 0.4026, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T12:25:49", "percent_change": -14.2857, "prev_day_close": 0.350000012665987}, {"option": "TSLA280121C00060000", "bid": 298.75, "bid_size": 1.0, "ask": 306.75, "ask_size": 1.0, "iv": 0.5525, "open_interest": 356.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0538, "theta": 0.0, "rho": 0.7132, "theo": 303.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 321.03, "last_trade_time": "2026-09-25T09:32:33", "percent_change": 0.0, "prev_day_close": 317.824996948242}, {"option": "TSLA280121P00060000", "bid": 0.4, "bid_size": 78.0, "ask": 0.63, "ask_size": 76.0, "iv": 0.7312, "open_interest": 322.0, "volume": 21.0, "delta": -0.0045, "gamma": 0.0, "vega": 0.0543, "theta": -0.004, "rho": -0.0264, "theo": 0.5376, "change": -0.045, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T13:08:17", "percent_change": -8.25688, "prev_day_close": 0.545000001788139}, {"option": "TSLA280121C00070000", "bid": 289.6, "bid_size": 1.0, "ask": 297.6, "ask_size": 1.0, "iv": 0.6066, "open_interest": 5.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0697, "theta": 0.0, "rho": 0.8277, "theo": 294.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 259.45, "last_trade_time": "2026-07-23T13:18:08", "percent_change": 0.0, "prev_day_close": 308.175003051758}, {"option": "TSLA280121P00070000", "bid": 0.64, "bid_size": 4.0, "ask": 0.81, "ask_size": 8.0, "iv": 0.7036, "open_interest": 387.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0705, "theta": -0.0049, "rho": -0.035, "theo": 0.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-21T14:27:52", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "TSLA280121C00080000", "bid": 280.45, "bid_size": 1.0, "ask": 288.45, "ask_size": 1.0, "iv": 0.6799, "open_interest": 7.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0878, "theta": 0.0, "rho": 0.9405, "theo": 284.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.0, "last_trade_time": "2026-08-20T10:11:17", "percent_change": 0.0, "prev_day_close": 298.525009155273}, {"option": "TSLA280121P00080000", "bid": 0.54, "bid_size": 53.0, "ask": 1.22, "ask_size": 51.0, "iv": 0.668, "open_interest": 279.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.089, "theta": -0.0059, "rho": -0.0452, "theo": 0.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T14:27:52", "percent_change": 0.0, "prev_day_close": 0.955000013113022}, {"option": "TSLA280121C00090000", "bid": 271.4, "bid_size": 1.0, "ask": 279.35, "ask_size": 1.0, "iv": 0.598, "open_interest": 6.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.109, "theta": 0.0, "rho": 1.0511, "theo": 275.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 285.12, "last_trade_time": "2026-08-31T13:46:33", "percent_change": 0.0, "prev_day_close": 289.525009155273}, {"option": "TSLA280121P00090000", "bid": 0.98, "bid_size": 36.0, "ask": 1.35, "ask_size": 77.0, "iv": 0.6468, "open_interest": 132.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0001, "vega": 0.1106, "theta": -0.007, "rho": -0.0573, "theo": 1.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-09-22T10:15:51", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "TSLA280121C00100000", "bid": 265.5, "bid_size": 2.0, "ask": 270.3, "ask_size": 38.0, "iv": 0.6932, "open_interest": 1695.0, "volume": 4.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.1329, "theta": 0.0, "rho": 1.1593, "theo": 266.7241, "change": -13.25, "open": 270.75, "high": 270.75, "low": 267.95, "tick": "down", "last_trade_price": 267.95, "last_trade_time": "2026-09-28T15:00:45", "percent_change": -4.71195, "prev_day_close": 281.199996948242}, {"option": "TSLA280121P00100000", "bid": 1.3, "bid_size": 33.0, "ask": 1.82, "ask_size": 99.0, "iv": 0.6316, "open_interest": 2938.0, "volume": 15.0, "delta": -0.0125, "gamma": 0.0001, "vega": 0.1348, "theta": -0.0083, "rho": -0.0716, "theo": 1.3782, "change": 0.07, "open": 1.45, "high": 1.45, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-28T12:22:33", "percent_change": 5.26316, "prev_day_close": 1.3299999833107}, {"option": "TSLA280121C00110000", "bid": 253.3, "bid_size": 1.0, "ask": 261.3, "ask_size": 1.0, "iv": 0.5947, "open_interest": 51.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0002, "vega": 0.1604, "theta": 0.0, "rho": 1.2647, "theo": 257.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 278.94, "last_trade_time": "2026-07-21T15:00:58", "percent_change": 0.0, "prev_day_close": 271.625}, {"option": "TSLA280121P00110000", "bid": 1.23, "bid_size": 157.0, "ask": 2.16, "ask_size": 82.0, "iv": 0.5975, "open_interest": 755.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0002, "vega": 0.1631, "theta": -0.0097, "rho": -0.0883, "theo": 1.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-09-22T13:27:04", "percent_change": 0.0, "prev_day_close": 1.76500004529953}, {"option": "TSLA280121C00120000", "bid": 244.35, "bid_size": 1.0, "ask": 252.35, "ask_size": 1.0, "iv": 0.5596, "open_interest": 65.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0002, "vega": 0.1917, "theta": 0.0, "rho": 1.3664, "theo": 248.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.85, "last_trade_time": "2026-07-24T10:18:57", "percent_change": 0.0, "prev_day_close": 262.925003051758}, {"option": "TSLA280121P00120000", "bid": 1.95, "bid_size": 20.0, "ask": 2.42, "ask_size": 71.0, "iv": 0.5849, "open_interest": 625.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0002, "vega": 0.1947, "theta": -0.0112, "rho": -0.1086, "theo": 2.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-09-25T12:58:28", "percent_change": 0.0, "prev_day_close": 2.03500002622604}, {"option": "TSLA280121C00130000", "bid": 235.5, "bid_size": 1.0, "ask": 243.5, "ask_size": 1.0, "iv": 0.5608, "open_interest": 98.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0002, "vega": 0.2268, "theta": 0.0, "rho": 1.4646, "theo": 239.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.22, "last_trade_time": "2026-08-19T11:59:18", "percent_change": 0.0, "prev_day_close": 254.400001525879}, {"option": "TSLA280121P00130000", "bid": 2.46, "bid_size": 23.0, "ask": 2.77, "ask_size": 72.0, "iv": 0.5668, "open_interest": 638.0, "volume": 6.0, "delta": -0.0236, "gamma": 0.0002, "vega": 0.2305, "theta": -0.013, "rho": -0.1319, "theo": 2.533, "change": 0.005, "open": 2.53, "high": 2.53, "low": 2.52, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-09-28T15:32:34", "percent_change": 0.198021, "prev_day_close": 2.52499997615814}, {"option": "TSLA280121C00140000", "bid": 227.3, "bid_size": 32.0, "ask": 234.7, "ask_size": 24.0, "iv": 0.5494, "open_interest": 343.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0003, "vega": 0.2668, "theta": 0.0, "rho": 1.5578, "theo": 231.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.37, "last_trade_time": "2026-09-09T10:14:23", "percent_change": 0.0, "prev_day_close": 245.974998474121}, {"option": "TSLA280121P00140000", "bid": 2.67, "bid_size": 5.0, "ask": 3.25, "ask_size": 5.0, "iv": 0.5447, "open_interest": 263.0, "volume": 3.0, "delta": -0.0286, "gamma": 0.0003, "vega": 0.2718, "theta": -0.0149, "rho": -0.1601, "theo": 3.0788, "change": 0.23, "open": 3.06, "high": 3.23, "low": 3.05, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-09-28T15:19:45", "percent_change": 7.66667, "prev_day_close": 3.0}, {"option": "TSLA280121C00150000", "bid": 218.55, "bid_size": 37.0, "ask": 226.05, "ask_size": 42.0, "iv": 0.5365, "open_interest": 131.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0003, "vega": 0.3108, "theta": 0.0, "rho": 1.6461, "theo": 222.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.48, "last_trade_time": "2026-09-25T15:39:21", "percent_change": 0.0, "prev_day_close": 236.724998474121}, {"option": "TSLA280121P00150000", "bid": 3.1, "bid_size": 149.0, "ask": 3.9, "ask_size": 47.0, "iv": 0.5294, "open_interest": 815.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0004, "vega": 0.3172, "theta": -0.017, "rho": -0.1923, "theo": 3.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-09-25T14:57:23", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "TSLA280121C00155000", "bid": 214.3, "bid_size": 7.0, "ask": 221.75, "ask_size": 9.0, "iv": 0.5321, "open_interest": 2.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0004, "vega": 0.3346, "theta": 0.0, "rho": 1.6882, "theo": 217.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 217.75, "last_trade_time": "2026-08-24T11:32:50", "percent_change": 0.0, "prev_day_close": 232.900001525879}, {"option": "TSLA280121P00155000", "bid": 3.95, "bid_size": 6.0, "ask": 4.25, "ask_size": 23.0, "iv": 0.5313, "open_interest": 12.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0004, "vega": 0.3408, "theta": -0.0182, "rho": -0.2094, "theo": 4.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-22T12:01:47", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "TSLA280121C00160000", "bid": 210.0, "bid_size": 37.0, "ask": 217.5, "ask_size": 36.0, "iv": 0.527, "open_interest": 110.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0004, "vega": 0.3597, "theta": 0.0, "rho": 1.7286, "theo": 213.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 228.4, "last_trade_time": "2026-09-25T15:39:21", "percent_change": 0.0, "prev_day_close": 227.925003051758}, {"option": "TSLA280121P00160000", "bid": 4.35, "bid_size": 10.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.5254, "open_interest": 1697.0, "volume": 3.0, "delta": -0.0414, "gamma": 0.0004, "vega": 0.3674, "theta": -0.0194, "rho": -0.2297, "theo": 4.5013, "change": 0.275, "open": 4.5, "high": 4.5, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-28T13:47:11", "percent_change": 6.66667, "prev_day_close": 4.125}, {"option": "TSLA280121C00165000", "bid": 207.3, "bid_size": 6.0, "ask": 212.75, "ask_size": 7.0, "iv": 0.5355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0004, "vega": 0.386, "theta": 0.0, "rho": 1.7673, "theo": 209.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.324996948242}, {"option": "TSLA280121P00165000", "bid": 4.3, "bid_size": 70.0, "ask": 5.15, "ask_size": 40.0, "iv": 0.5157, "open_interest": 8.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0004, "vega": 0.3934, "theta": -0.0206, "rho": -0.2499, "theo": 4.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-25T15:06:35", "percent_change": 0.0, "prev_day_close": 4.67500019073486}, {"option": "TSLA280121C00170000", "bid": 202.25, "bid_size": 26.0, "ask": 208.4, "ask_size": 29.0, "iv": 0.5183, "open_interest": 170.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0005, "vega": 0.413, "theta": 0.0, "rho": 1.8046, "theo": 205.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.85, "last_trade_time": "2026-09-25T15:39:21", "percent_change": 0.0, "prev_day_close": 219.150001525879}, {"option": "TSLA280121P00170000", "bid": 4.75, "bid_size": 93.0, "ask": 5.85, "ask_size": 60.0, "iv": 0.514, "open_interest": 442.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0005, "vega": 0.4211, "theta": -0.0219, "rho": -0.2717, "theo": 5.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-25T11:16:07", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "TSLA280121C00175000", "bid": 198.55, "bid_size": 10.0, "ask": 203.75, "ask_size": 10.0, "iv": 0.5139, "open_interest": 40.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0005, "vega": 0.4409, "theta": 0.0, "rho": 1.8404, "theo": 201.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.2, "last_trade_time": "2026-09-15T13:36:03", "percent_change": 0.0, "prev_day_close": 215.600006103516}, {"option": "TSLA280121P00175000", "bid": 5.7, "bid_size": 8.0, "ask": 6.1, "ask_size": 5.0, "iv": 0.512, "open_interest": 88.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0005, "vega": 0.4506, "theta": -0.0233, "rho": -0.2948, "theo": 5.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-09-25T14:57:23", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TSLA280121C00180000", "bid": 194.45, "bid_size": 21.0, "ask": 199.6, "ask_size": 23.0, "iv": 0.5101, "open_interest": 142.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0005, "vega": 0.4701, "theta": 0.0, "rho": 1.8744, "theo": 196.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.95, "last_trade_time": "2026-09-25T15:39:21", "percent_change": 0.0, "prev_day_close": 210.224998474121}, {"option": "TSLA280121P00180000", "bid": 6.25, "bid_size": 36.0, "ask": 6.65, "ask_size": 15.0, "iv": 0.5083, "open_interest": 847.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0006, "vega": 0.4801, "theta": -0.0247, "rho": -0.3185, "theo": 6.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-09-18T10:57:38", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TSLA280121C00185000", "bid": 190.35, "bid_size": 6.0, "ask": 195.55, "ask_size": 5.0, "iv": 0.5067, "open_interest": 33.0, "volume": 2.0, "delta": 0.943, "gamma": 0.0006, "vega": 0.5005, "theta": -0.0012, "rho": 1.9062, "theo": 192.8605, "change": -12.85, "open": 193.8, "high": 193.8, "low": 193.8, "tick": "no_change", "last_trade_price": 193.8, "last_trade_time": "2026-09-28T15:24:54", "percent_change": -6.21824, "prev_day_close": 206.650001525879}, {"option": "TSLA280121P00185000", "bid": 6.8, "bid_size": 69.0, "ask": 7.3, "ask_size": 40.0, "iv": 0.5045, "open_interest": 63.0, "volume": 5.0, "delta": -0.0631, "gamma": 0.0006, "vega": 0.5122, "theta": -0.0261, "rho": -0.3464, "theo": 7.0895, "change": 0.295, "open": 6.91, "high": 7.02, "low": 6.86, "tick": "down", "last_trade_price": 6.87, "last_trade_time": "2026-09-28T15:19:45", "percent_change": 4.48669, "prev_day_close": 6.57500004768372}, {"option": "TSLA280121C00190000", "bid": 186.35, "bid_size": 8.0, "ask": 191.5, "ask_size": 10.0, "iv": 0.5037, "open_interest": 43.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0006, "vega": 0.5317, "theta": -0.0032, "rho": 1.9362, "theo": 188.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.5, "last_trade_time": "2026-09-14T15:55:01", "percent_change": 0.0, "prev_day_close": 202.549995422363}, {"option": "TSLA280121P00190000", "bid": 7.5, "bid_size": 22.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.5013, "open_interest": 589.0, "volume": 6.0, "delta": -0.0682, "gamma": 0.0006, "vega": 0.543, "theta": -0.0276, "rho": -0.3736, "theo": 7.7313, "change": 0.65, "open": 7.57, "high": 7.8, "low": 7.57, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-28T15:13:22", "percent_change": 9.09091, "prev_day_close": 7.15000009536743}, {"option": "TSLA280121C00195000", "bid": 182.35, "bid_size": 11.0, "ask": 187.5, "ask_size": 10.0, "iv": 0.5004, "open_interest": 45.0, "volume": 2.0, "delta": 0.9328, "gamma": 0.0007, "vega": 0.5632, "theta": -0.0052, "rho": 1.9647, "theo": 184.8062, "change": -13.1, "open": 185.55, "high": 185.55, "low": 185.4, "tick": "down", "last_trade_price": 185.4, "last_trade_time": "2026-09-28T15:25:35", "percent_change": -6.5995, "prev_day_close": 198.5}, {"option": "TSLA280121P00195000", "bid": 8.25, "bid_size": 6.0, "ask": 8.7, "ask_size": 7.0, "iv": 0.4996, "open_interest": 260.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0007, "vega": 0.5766, "theta": -0.0291, "rho": -0.4025, "theo": 8.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-09-23T10:36:03", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "TSLA280121C00200000", "bid": 179.9, "bid_size": 31.0, "ask": 182.15, "ask_size": 36.0, "iv": 0.4984, "open_interest": 682.0, "volume": 57.0, "delta": 0.9274, "gamma": 0.0007, "vega": 0.5955, "theta": -0.0072, "rho": 1.9915, "theo": 180.8479, "change": -12.62, "open": 186.0, "high": 186.0, "low": 181.0, "tick": "up", "last_trade_price": 181.63, "last_trade_time": "2026-09-28T15:23:15", "percent_change": -6.49678, "prev_day_close": 194.25}, {"option": "TSLA280121P00200000", "bid": 9.0, "bid_size": 54.0, "ask": 9.4, "ask_size": 61.0, "iv": 0.4964, "open_interest": 4629.0, "volume": 58.0, "delta": -0.0794, "gamma": 0.0007, "vega": 0.609, "theta": -0.0306, "rho": -0.4322, "theo": 9.1569, "change": 0.635, "open": 8.9, "high": 9.29, "low": 8.9, "tick": "down", "last_trade_price": 9.06, "last_trade_time": "2026-09-28T15:19:45", "percent_change": 7.5371, "prev_day_close": 8.4249997138977}, {"option": "TSLA280121C00210000", "bid": 170.65, "bid_size": 15.0, "ask": 174.85, "ask_size": 10.0, "iv": 0.485, "open_interest": 61.0, "volume": 5.0, "delta": 0.9156, "gamma": 0.0008, "vega": 0.6628, "theta": -0.0113, "rho": 2.0385, "theo": 173.0777, "change": -13.1, "open": 173.85, "high": 173.95, "low": 173.45, "tick": "no_change", "last_trade_price": 173.45, "last_trade_time": "2026-09-28T15:56:16", "percent_change": -7.02224, "prev_day_close": 186.549995422363}, {"option": "TSLA280121P00210000", "bid": 10.4, "bid_size": 26.0, "ask": 10.95, "ask_size": 5.0, "iv": 0.4886, "open_interest": 805.0, "volume": 25.0, "delta": -0.0917, "gamma": 0.0008, "vega": 0.6787, "theta": -0.0338, "rho": -0.4994, "theo": 10.7865, "change": 0.55, "open": 10.45, "high": 10.45, "low": 10.45, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-09-28T09:53:08", "percent_change": 5.55555, "prev_day_close": 9.90000009536743}, {"option": "TSLA280121C00220000", "bid": 163.1, "bid_size": 37.0, "ask": 168.2, "ask_size": 23.0, "iv": 0.4872, "open_interest": 171.0, "volume": 1.0, "delta": 0.9029, "gamma": 0.0009, "vega": 0.7314, "theta": -0.0155, "rho": 2.0781, "theo": 165.5146, "change": -11.035, "open": 167.89, "high": 167.89, "low": 167.89, "tick": "down", "last_trade_price": 167.89, "last_trade_time": "2026-09-28T11:17:36", "percent_change": -6.16739, "prev_day_close": 178.925003051758}, {"option": "TSLA280121P00220000", "bid": 12.45, "bid_size": 29.0, "ask": 12.8, "ask_size": 24.0, "iv": 0.4855, "open_interest": 1072.0, "volume": 17.0, "delta": -0.1051, "gamma": 0.0009, "vega": 0.7502, "theta": -0.037, "rho": -0.5676, "theo": 12.6299, "change": 0.83, "open": 11.95, "high": 12.48, "low": 11.95, "tick": "up", "last_trade_price": 12.48, "last_trade_time": "2026-09-28T14:13:21", "percent_change": 7.12446, "prev_day_close": 11.6500000953674}, {"option": "TSLA280121C00230000", "bid": 156.2, "bid_size": 29.0, "ask": 160.45, "ask_size": 25.0, "iv": 0.4833, "open_interest": 123.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.001, "vega": 0.801, "theta": -0.0197, "rho": 2.1105, "theo": 158.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.41, "last_trade_time": "2026-09-24T09:30:04", "percent_change": 0.0, "prev_day_close": 171.274993896484}, {"option": "TSLA280121P00230000", "bid": 14.4, "bid_size": 15.0, "ask": 15.15, "ask_size": 24.0, "iv": 0.4828, "open_interest": 773.0, "volume": 1.0, "delta": -0.1196, "gamma": 0.001, "vega": 0.8205, "theta": -0.0403, "rho": -0.643, "theo": 14.6998, "change": 0.805, "open": 14.33, "high": 14.33, "low": 14.33, "tick": "up", "last_trade_price": 14.33, "last_trade_time": "2026-09-28T12:15:13", "percent_change": 5.95194, "prev_day_close": 13.5250000953674}, {"option": "TSLA280121C00240000", "bid": 149.1, "bid_size": 24.0, "ask": 153.35, "ask_size": 36.0, "iv": 0.48, "open_interest": 265.0, "volume": 4.0, "delta": 0.8744, "gamma": 0.0011, "vega": 0.8717, "theta": -0.0238, "rho": 2.1343, "theo": 151.0424, "change": -12.475, "open": 152.8, "high": 152.8, "low": 151.4, "tick": "down", "last_trade_price": 151.4, "last_trade_time": "2026-09-28T15:57:18", "percent_change": -7.61251, "prev_day_close": 163.875}, {"option": "TSLA280121P00240000", "bid": 16.8, "bid_size": 27.0, "ask": 17.25, "ask_size": 50.0, "iv": 0.4782, "open_interest": 964.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0011, "vega": 0.892, "theta": -0.0436, "rho": -0.7248, "theo": 17.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.58, "last_trade_time": "2026-09-25T15:48:27", "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "TSLA280121C00250000", "bid": 142.25, "bid_size": 12.0, "ask": 146.35, "ask_size": 14.0, "iv": 0.4764, "open_interest": 1132.0, "volume": 5.0, "delta": 0.8588, "gamma": 0.0012, "vega": 0.9408, "theta": -0.0279, "rho": 2.1524, "theo": 144.1491, "change": -11.45, "open": 146.42, "high": 148.5, "low": 145.0, "tick": "down", "last_trade_price": 145.0, "last_trade_time": "2026-09-28T15:00:46", "percent_change": -7.31863, "prev_day_close": 156.449996948242}, {"option": "TSLA280121P00250000", "bid": 19.3, "bid_size": 37.0, "ask": 19.75, "ask_size": 41.0, "iv": 0.4746, "open_interest": 5950.0, "volume": 1511.0, "delta": -0.1518, "gamma": 0.0012, "vega": 0.9631, "theta": -0.0468, "rho": -0.8069, "theo": 19.5615, "change": 1.45, "open": 18.45, "high": 19.4, "low": 18.45, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-09-28T14:45:35", "percent_change": 8.078, "prev_day_close": 17.9499998092651}, {"option": "TSLA280121C00260000", "bid": 135.4, "bid_size": 36.0, "ask": 139.85, "ask_size": 32.0, "iv": 0.4735, "open_interest": 137.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0013, "vega": 1.0096, "theta": -0.0319, "rho": 2.1625, "theo": 137.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.54, "last_trade_time": "2026-09-22T10:01:55", "percent_change": 0.0, "prev_day_close": 149.949996948242}, {"option": "TSLA280121P00260000", "bid": 22.15, "bid_size": 25.0, "ask": 22.55, "ask_size": 33.0, "iv": 0.4722, "open_interest": 1198.0, "volume": 6.0, "delta": -0.1692, "gamma": 0.0014, "vega": 1.034, "theta": -0.05, "rho": -0.8999, "theo": 22.3618, "change": 1.775, "open": 21.45, "high": 22.15, "low": 21.4, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-09-28T15:44:08", "percent_change": 8.71166, "prev_day_close": 20.375}, {"option": "TSLA280121C00270000", "bid": 128.95, "bid_size": 30.0, "ask": 133.4, "ask_size": 29.0, "iv": 0.4708, "open_interest": 167.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.0014, "vega": 1.0762, "theta": -0.0358, "rho": 2.1663, "theo": 131.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 152.31, "last_trade_time": "2026-09-23T09:33:05", "percent_change": 0.0, "prev_day_close": 143.450004577637}, {"option": "TSLA280121P00270000", "bid": 25.2, "bid_size": 28.0, "ask": 25.6, "ask_size": 24.0, "iv": 0.4698, "open_interest": 1492.0, "volume": 7.0, "delta": -0.1875, "gamma": 0.0014, "vega": 1.1014, "theta": -0.0532, "rho": -0.9867, "theo": 25.4145, "change": 1.975, "open": 24.63, "high": 25.2, "low": 24.63, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-09-28T13:34:29", "percent_change": 8.50377, "prev_day_close": 23.2250003814697}, {"option": "TSLA280121C00280000", "bid": 124.05, "bid_size": 82.0, "ask": 126.0, "ask_size": 11.0, "iv": 0.4688, "open_interest": 450.0, "volume": 6.0, "delta": 0.8078, "gamma": 0.0014, "vega": 1.1401, "theta": -0.0396, "rho": 2.1649, "theo": 124.9173, "change": -10.125, "open": 127.11, "high": 127.11, "low": 126.45, "tick": "down", "last_trade_price": 126.45, "last_trade_time": "2026-09-28T13:20:05", "percent_change": -7.41351, "prev_day_close": 136.574996948242}, {"option": "TSLA280121P00280000", "bid": 28.45, "bid_size": 24.0, "ask": 28.9, "ask_size": 24.0, "iv": 0.4674, "open_interest": 1953.0, "volume": 42.0, "delta": -0.2066, "gamma": 0.0016, "vega": 1.1656, "theta": -0.0562, "rho": -1.0783, "theo": 28.727, "change": 2.02, "open": 27.5, "high": 28.22, "low": 27.5, "tick": "up", "last_trade_price": 28.22, "last_trade_time": "2026-09-28T14:18:02", "percent_change": 7.70992, "prev_day_close": 26.1999998092651}, {"option": "TSLA280121C00290000", "bid": 116.8, "bid_size": 29.0, "ask": 121.3, "ask_size": 32.0, "iv": 0.4668, "open_interest": 2077.0, "volume": 4.0, "delta": 0.7895, "gamma": 0.0015, "vega": 1.2018, "theta": -0.0432, "rho": 2.1561, "theo": 118.9974, "change": -10.185, "open": 120.5, "high": 121.3, "low": 120.39, "tick": "down", "last_trade_price": 120.39, "last_trade_time": "2026-09-28T14:24:51", "percent_change": -7.80011, "prev_day_close": 130.574996948242}, {"option": "TSLA280121P00290000", "bid": 32.0, "bid_size": 22.0, "ask": 32.75, "ask_size": 38.0, "iv": 0.4666, "open_interest": 2044.0, "volume": 10.0, "delta": -0.2264, "gamma": 0.0016, "vega": 1.2277, "theta": -0.059, "rho": -1.1767, "theo": 32.2914, "change": 2.48, "open": 31.5, "high": 31.98, "low": 31.45, "tick": "up", "last_trade_price": 31.98, "last_trade_time": "2026-09-28T14:53:44", "percent_change": 8.40678, "prev_day_close": 29.5}, {"option": "TSLA280121C00300000", "bid": 112.55, "bid_size": 8.0, "ask": 113.8, "ask_size": 7.0, "iv": 0.4638, "open_interest": 4568.0, "volume": 61.0, "delta": 0.7709, "gamma": 0.0016, "vega": 1.2598, "theta": -0.0465, "rho": 2.1429, "theo": 113.2582, "change": -9.65, "open": 120.0, "high": 120.0, "low": 114.3, "tick": "up", "last_trade_price": 114.6, "last_trade_time": "2026-09-28T14:57:46", "percent_change": -7.7666, "prev_day_close": 124.25}, {"option": "TSLA280121P00300000", "bid": 35.85, "bid_size": 25.0, "ask": 36.45, "ask_size": 25.0, "iv": 0.4645, "open_interest": 8985.0, "volume": 29.0, "delta": -0.2468, "gamma": 0.0018, "vega": 1.2868, "theta": -0.0618, "rho": -1.2694, "theo": 36.1186, "change": 2.925, "open": 35.0, "high": 35.9, "low": 34.75, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2026-09-28T15:50:06", "percent_change": 8.87035, "prev_day_close": 32.9750003814697}, {"option": "TSLA280121C00310000", "bid": 106.4, "bid_size": 28.0, "ask": 108.95, "ask_size": 21.0, "iv": 0.4622, "open_interest": 449.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.0017, "vega": 1.3139, "theta": -0.0497, "rho": 2.1255, "theo": 107.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.74, "last_trade_time": "2026-09-25T12:28:54", "percent_change": 0.0, "prev_day_close": 118.650001525879}, {"option": "TSLA280121P00310000", "bid": 39.55, "bid_size": 12.0, "ask": 40.8, "ask_size": 12.0, "iv": 0.4627, "open_interest": 1482.0, "volume": 1.0, "delta": -0.2675, "gamma": 0.0018, "vega": 1.3382, "theta": -0.0643, "rho": -1.3644, "theo": 40.1925, "change": 2.225, "open": 39.2, "high": 39.2, "low": 39.2, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-09-28T11:24:25", "percent_change": 6.01758, "prev_day_close": 36.9750003814697}, {"option": "TSLA280121C00320000", "bid": 100.95, "bid_size": 24.0, "ask": 104.45, "ask_size": 18.0, "iv": 0.463, "open_interest": 1247.0, "volume": 2.0, "delta": 0.7324, "gamma": 0.0018, "vega": 1.3646, "theta": -0.0527, "rho": 2.1021, "theo": 102.5053, "change": -6.25, "open": 106.3, "high": 106.9, "low": 106.3, "tick": "up", "last_trade_price": 106.9, "last_trade_time": "2026-09-28T09:58:44", "percent_change": -5.52364, "prev_day_close": 113.149997711182}, {"option": "TSLA280121P00320000", "bid": 44.0, "bid_size": 34.0, "ask": 44.9, "ask_size": 21.0, "iv": 0.461, "open_interest": 3413.0, "volume": 114.0, "delta": -0.2888, "gamma": 0.0019, "vega": 1.3878, "theta": -0.0667, "rho": -1.4628, "theo": 44.524, "change": 2.775, "open": 41.55, "high": 43.7, "low": 41.55, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-09-28T12:46:03", "percent_change": 6.78069, "prev_day_close": 40.9250011444092}, {"option": "TSLA280121C00330000", "bid": 97.05, "bid_size": 20.0, "ask": 98.15, "ask_size": 11.0, "iv": 0.4613, "open_interest": 1459.0, "volume": 50.0, "delta": 0.713, "gamma": 0.0018, "vega": 1.4107, "theta": -0.0554, "rho": 2.0759, "theo": 97.5277, "change": -10.275, "open": 102.0, "high": 102.0, "low": 97.5, "tick": "down", "last_trade_price": 97.5, "last_trade_time": "2026-09-28T15:36:08", "percent_change": -9.53375, "prev_day_close": 107.775001525879}, {"option": "TSLA280121P00330000", "bid": 48.75, "bid_size": 21.0, "ask": 49.25, "ask_size": 21.0, "iv": 0.4597, "open_interest": 2669.0, "volume": 59.0, "delta": -0.3104, "gamma": 0.002, "vega": 1.4321, "theta": -0.0688, "rho": -1.5522, "theo": 49.1081, "change": 2.95, "open": 47.05, "high": 48.1, "low": 47.05, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-09-28T10:55:59", "percent_change": 6.53378, "prev_day_close": 45.1499996185303}, {"option": "TSLA280121C00340000", "bid": 91.25, "bid_size": 12.0, "ask": 94.4, "ask_size": 7.0, "iv": 0.4603, "open_interest": 516.0, "volume": 1.0, "delta": 0.6933, "gamma": 0.0019, "vega": 1.4524, "theta": -0.0579, "rho": 2.0467, "theo": 92.712, "change": -8.275, "open": 94.4, "high": 94.4, "low": 94.4, "tick": "down", "last_trade_price": 94.4, "last_trade_time": "2026-09-28T12:45:25", "percent_change": -8.05941, "prev_day_close": 102.675003051758}, {"option": "TSLA280121P00340000", "bid": 53.5, "bid_size": 21.0, "ask": 54.2, "ask_size": 21.0, "iv": 0.4588, "open_interest": 1058.0, "volume": 2.0, "delta": -0.3322, "gamma": 0.0021, "vega": 1.4702, "theta": -0.0708, "rho": -1.6416, "theo": 53.95, "change": 1.66, "open": 50.9, "high": 51.26, "low": 50.9, "tick": "up", "last_trade_price": 51.26, "last_trade_time": "2026-09-28T09:38:17", "percent_change": 3.34677, "prev_day_close": 49.6000003814697}, {"option": "TSLA280121C00350000", "bid": 87.75, "bid_size": 12.0, "ask": 88.85, "ask_size": 11.0, "iv": 0.4597, "open_interest": 2919.0, "volume": 24.0, "delta": 0.6738, "gamma": 0.0019, "vega": 1.4901, "theta": -0.0602, "rho": 2.0133, "theo": 88.1818, "change": -9.6, "open": 91.63, "high": 92.0, "low": 88.25, "tick": "down", "last_trade_price": 88.25, "last_trade_time": "2026-09-28T15:13:26", "percent_change": -9.81093, "prev_day_close": 97.8499984741211}, {"option": "TSLA280121P00350000", "bid": 58.45, "bid_size": 41.0, "ask": 59.35, "ask_size": 21.0, "iv": 0.4577, "open_interest": 4652.0, "volume": 37.0, "delta": -0.3544, "gamma": 0.0022, "vega": 1.5043, "theta": -0.0726, "rho": -1.7367, "theo": 59.0626, "change": 3.75, "open": 57.45, "high": 58.3, "low": 57.4, "tick": "no_change", "last_trade_price": 58.2, "last_trade_time": "2026-09-28T14:55:50", "percent_change": 6.88705, "prev_day_close": 54.4500007629394}, {"option": "TSLA280121C00360000", "bid": 83.4, "bid_size": 19.0, "ask": 84.55, "ask_size": 20.0, "iv": 0.4592, "open_interest": 649.0, "volume": 121.0, "delta": 0.6542, "gamma": 0.002, "vega": 1.5233, "theta": -0.0623, "rho": 1.9769, "theo": 83.8418, "change": -9.6, "open": 87.14, "high": 87.14, "low": 83.8, "tick": "down", "last_trade_price": 83.8, "last_trade_time": "2026-09-28T15:30:44", "percent_change": -10.2784, "prev_day_close": 93.4000015258789}, {"option": "TSLA280121P00360000", "bid": 63.6, "bid_size": 24.0, "ask": 64.6, "ask_size": 20.0, "iv": 0.4562, "open_interest": 1527.0, "volume": 30.0, "delta": -0.3764, "gamma": 0.0022, "vega": 1.5316, "theta": -0.0741, "rho": -1.8156, "theo": 64.3942, "change": 4.075, "open": 63.0, "high": 63.55, "low": 63.0, "tick": "up", "last_trade_price": 63.55, "last_trade_time": "2026-09-28T14:03:31", "percent_change": 6.85162, "prev_day_close": 59.4750003814697}, {"option": "TSLA280121C00370000", "bid": 79.3, "bid_size": 15.0, "ask": 80.4, "ask_size": 15.0, "iv": 0.4587, "open_interest": 567.0, "volume": 20.0, "delta": 0.6347, "gamma": 0.002, "vega": 1.552, "theta": -0.0641, "rho": 1.94, "theo": 79.7147, "change": -9.125, "open": 87.3, "high": 87.3, "low": 79.75, "tick": "down", "last_trade_price": 79.75, "last_trade_time": "2026-09-28T15:30:08", "percent_change": -10.2672, "prev_day_close": 88.875}, {"option": "TSLA280121P00370000", "bid": 69.3, "bid_size": 24.0, "ask": 70.35, "ask_size": 24.0, "iv": 0.4567, "open_interest": 3962.0, "volume": 184.0, "delta": -0.3986, "gamma": 0.0023, "vega": 1.554, "theta": -0.0755, "rho": -1.8926, "theo": 69.9754, "change": 5.275, "open": 68.08, "high": 70.05, "low": 68.08, "tick": "up", "last_trade_price": 70.05, "last_trade_time": "2026-09-28T15:52:26", "percent_change": 8.14357, "prev_day_close": 64.7750015258789}, {"option": "TSLA280121C00380000", "bid": 75.35, "bid_size": 12.0, "ask": 76.5, "ask_size": 13.0, "iv": 0.4584, "open_interest": 1403.0, "volume": 10.0, "delta": 0.6153, "gamma": 0.002, "vega": 1.5764, "theta": -0.0658, "rho": 1.8997, "theo": 75.766, "change": -8.79, "open": 78.33, "high": 78.33, "low": 75.91, "tick": "down", "last_trade_price": 75.91, "last_trade_time": "2026-09-28T15:51:17", "percent_change": -10.3778, "prev_day_close": 84.7000007629394}, {"option": "TSLA280121P00380000", "bid": 75.1, "bid_size": 23.0, "ask": 76.05, "ask_size": 19.0, "iv": 0.4563, "open_interest": 1348.0, "volume": 13.0, "delta": -0.4205, "gamma": 0.0023, "vega": 1.572, "theta": -0.0766, "rho": -1.9749, "theo": 75.7345, "change": 5.17, "open": 74.34, "high": 75.47, "low": 73.45, "tick": "up", "last_trade_price": 75.47, "last_trade_time": "2026-09-28T15:14:54", "percent_change": 7.3542, "prev_day_close": 70.2999992370606}, {"option": "TSLA280121C00390000", "bid": 71.85, "bid_size": 11.0, "ask": 72.8, "ask_size": 25.0, "iv": 0.4589, "open_interest": 703.0, "volume": 28.0, "delta": 0.5962, "gamma": 0.0021, "vega": 1.5967, "theta": -0.0672, "rho": 1.857, "theo": 72.0478, "change": -8.545, "open": 75.13, "high": 75.13, "low": 72.13, "tick": "up", "last_trade_price": 72.18, "last_trade_time": "2026-09-28T15:51:17", "percent_change": -10.5853, "prev_day_close": 80.7249984741211}, {"option": "TSLA280121P00390000", "bid": 81.1, "bid_size": 19.0, "ask": 82.25, "ask_size": 23.0, "iv": 0.4563, "open_interest": 904.0, "volume": 22.0, "delta": -0.4426, "gamma": 0.0024, "vega": 1.5852, "theta": -0.0776, "rho": -2.0472, "theo": 81.8147, "change": 4.39, "open": 80.13, "high": 80.35, "low": 80.13, "tick": "up", "last_trade_price": 80.29, "last_trade_time": "2026-09-28T11:50:01", "percent_change": 5.78392, "prev_day_close": 75.9000015258789}, {"option": "TSLA280121C00400000", "bid": 68.45, "bid_size": 1.0, "ask": 69.15, "ask_size": 9.0, "iv": 0.4588, "open_interest": 5900.0, "volume": 81.0, "delta": 0.5774, "gamma": 0.0021, "vega": 1.613, "theta": -0.0684, "rho": 1.8146, "theo": 68.5239, "change": -8.435, "open": 74.65, "high": 74.65, "low": 68.44, "tick": "down", "last_trade_price": 68.44, "last_trade_time": "2026-09-28T15:50:40", "percent_change": -10.9724, "prev_day_close": 76.875}, {"option": "TSLA280121P00400000", "bid": 87.25, "bid_size": 32.0, "ask": 88.5, "ask_size": 19.0, "iv": 0.4561, "open_interest": 3198.0, "volume": 4.0, "delta": -0.4643, "gamma": 0.0024, "vega": 1.5901, "theta": -0.0784, "rho": -2.1105, "theo": 88.0133, "change": 4.9, "open": 86.63, "high": 86.8, "low": 86.45, "tick": "up", "last_trade_price": 86.8, "last_trade_time": "2026-09-28T13:05:08", "percent_change": 5.98291, "prev_day_close": 81.8999977111816}, {"option": "TSLA280121C00410000", "bid": 64.85, "bid_size": 22.0, "ask": 65.8, "ask_size": 23.0, "iv": 0.458, "open_interest": 874.0, "volume": 7.0, "delta": 0.5589, "gamma": 0.0021, "vega": 1.6255, "theta": -0.0694, "rho": 1.7721, "theo": 65.1835, "change": -6.005, "open": 67.51, "high": 67.51, "low": 66.67, "tick": "up", "last_trade_price": 67.12, "last_trade_time": "2026-09-28T12:39:09", "percent_change": -8.21197, "prev_day_close": 73.125}, {"option": "TSLA280121P00410000", "bid": 93.75, "bid_size": 18.0, "ask": 94.65, "ask_size": 18.0, "iv": 0.455, "open_interest": 729.0, "volume": 1.0, "delta": -0.486, "gamma": 0.0025, "vega": 1.592, "theta": -0.079, "rho": -2.1683, "theo": 94.5461, "change": 5.15, "open": 93.15, "high": 93.15, "low": 93.15, "tick": "up", "last_trade_price": 93.15, "last_trade_time": "2026-09-28T13:05:08", "percent_change": 5.85227, "prev_day_close": 88.0}, {"option": "TSLA280121C00420000", "bid": 61.65, "bid_size": 22.0, "ask": 62.6, "ask_size": 33.0, "iv": 0.458, "open_interest": 2280.0, "volume": 63.0, "delta": 0.5408, "gamma": 0.0021, "vega": 1.6343, "theta": -0.0702, "rho": 1.7275, "theo": 62.0194, "change": -7.77, "open": 64.75, "high": 64.75, "low": 62.13, "tick": "down", "last_trade_price": 62.13, "last_trade_time": "2026-09-28T15:17:13", "percent_change": -11.1159, "prev_day_close": 69.8999977111816}, {"option": "TSLA280121P00420000", "bid": 100.35, "bid_size": 22.0, "ask": 101.5, "ask_size": 18.0, "iv": 0.4557, "open_interest": 2949.0, "volume": 31.0, "delta": -0.5072, "gamma": 0.0025, "vega": 1.5894, "theta": -0.0795, "rho": -2.2184, "theo": 101.1836, "change": 5.71, "open": 98.8, "high": 100.01, "low": 98.8, "tick": "up", "last_trade_price": 100.01, "last_trade_time": "2026-09-28T13:34:32", "percent_change": 6.05514, "prev_day_close": 94.2999992370606}, {"option": "TSLA280121C00430000", "bid": 58.9, "bid_size": 22.0, "ask": 59.45, "ask_size": 18.0, "iv": 0.4584, "open_interest": 1405.0, "volume": 1.0, "delta": 0.5231, "gamma": 0.0021, "vega": 1.6395, "theta": -0.0709, "rho": 1.6819, "theo": 59.0258, "change": -7.52, "open": 59.13, "high": 59.13, "low": 59.13, "tick": "down", "last_trade_price": 59.13, "last_trade_time": "2026-09-28T15:51:07", "percent_change": -11.2828, "prev_day_close": 66.6499977111816}, {"option": "TSLA280121P00430000", "bid": 107.2, "bid_size": 22.0, "ask": 108.55, "ask_size": 18.0, "iv": 0.4562, "open_interest": 1604.0, "volume": 1.0, "delta": -0.5285, "gamma": 0.0025, "vega": 1.5836, "theta": -0.0798, "rho": -2.264, "theo": 108.0811, "change": 5.775, "open": 106.65, "high": 106.65, "low": 106.65, "tick": "up", "last_trade_price": 106.65, "last_trade_time": "2026-09-28T13:05:08", "percent_change": 5.72491, "prev_day_close": 100.875}, {"option": "TSLA280121C00440000", "bid": 56.05, "bid_size": 18.0, "ask": 56.8, "ask_size": 18.0, "iv": 0.4593, "open_interest": 1217.0, "volume": 42.0, "delta": 0.5058, "gamma": 0.0021, "vega": 1.6418, "theta": -0.0714, "rho": 1.6377, "theo": 56.1932, "change": -6.405, "open": 59.25, "high": 59.25, "low": 57.12, "tick": "down", "last_trade_price": 57.12, "last_trade_time": "2026-09-28T14:44:34", "percent_change": -10.0826, "prev_day_close": 63.5249996185303}, {"option": "TSLA280121P00440000", "bid": 114.0, "bid_size": 37.0, "ask": 115.5, "ask_size": 18.0, "iv": 0.4553, "open_interest": 806.0, "volume": 14.0, "delta": -0.5492, "gamma": 0.0026, "vega": 1.568, "theta": -0.0799, "rho": -2.3077, "theo": 115.1411, "change": 6.1, "open": 112.7, "high": 113.7, "low": 112.5, "tick": "no_change", "last_trade_price": 113.7, "last_trade_time": "2026-09-28T13:05:08", "percent_change": 5.66915, "prev_day_close": 107.599998474121}, {"option": "TSLA280121C00450000", "bid": 53.35, "bid_size": 18.0, "ask": 54.1, "ask_size": 22.0, "iv": 0.4595, "open_interest": 3733.0, "volume": 89.0, "delta": 0.489, "gamma": 0.0021, "vega": 1.6412, "theta": -0.0718, "rho": 1.5942, "theo": 53.5111, "change": -6.975, "open": 57.62, "high": 57.62, "low": 53.5, "tick": "up", "last_trade_price": 53.65, "last_trade_time": "2026-09-28T15:51:51", "percent_change": -11.5052, "prev_day_close": 60.625}, {"option": "TSLA280121P00450000", "bid": 121.45, "bid_size": 32.0, "ask": 122.7, "ask_size": 22.0, "iv": 0.4562, "open_interest": 3173.0, "volume": 17.0, "delta": -0.5696, "gamma": 0.0026, "vega": 1.5511, "theta": -0.08, "rho": -2.3348, "theo": 122.3832, "change": 6.925, "open": 120.45, "high": 121.5, "low": 119.74, "tick": "up", "last_trade_price": 121.5, "last_trade_time": "2026-09-28T15:00:46", "percent_change": 6.04408, "prev_day_close": 114.575000762939}, {"option": "TSLA280121C00460000", "bid": 50.65, "bid_size": 22.0, "ask": 51.45, "ask_size": 67.0, "iv": 0.4591, "open_interest": 1057.0, "volume": 0.0, "delta": 0.4726, "gamma": 0.0021, "vega": 1.6377, "theta": -0.072, "rho": 1.5498, "theo": 50.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-09-25T13:39:41", "percent_change": 0.0, "prev_day_close": 57.8499984741211}, {"option": "TSLA280121P00460000", "bid": 128.8, "bid_size": 50.0, "ask": 130.15, "ask_size": 46.0, "iv": 0.4566, "open_interest": 569.0, "volume": 0.0, "delta": -0.5896, "gamma": 0.0026, "vega": 1.5307, "theta": -0.0798, "rho": -2.3575, "theo": 129.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.0, "last_trade_time": "2026-09-22T10:36:57", "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "TSLA280121C00470000", "bid": 48.2, "bid_size": 18.0, "ask": 49.1, "ask_size": 23.0, "iv": 0.4596, "open_interest": 788.0, "volume": 4.0, "delta": 0.4567, "gamma": 0.0021, "vega": 1.6313, "theta": -0.072, "rho": 1.505, "theo": 48.5709, "change": -5.525, "open": 50.23, "high": 50.23, "low": 49.7, "tick": "no_change", "last_trade_price": 49.7, "last_trade_time": "2026-09-28T14:13:25", "percent_change": -10.0045, "prev_day_close": 55.2250003814697}, {"option": "TSLA280121P00470000", "bid": 136.3, "bid_size": 12.0, "ask": 137.8, "ask_size": 12.0, "iv": 0.4571, "open_interest": 848.0, "volume": 1.0, "delta": -0.6093, "gamma": 0.0026, "vega": 1.5094, "theta": -0.0796, "rho": -2.3897, "theo": 137.3582, "change": 7.445, "open": 136.32, "high": 136.32, "low": 136.32, "tick": "down", "last_trade_price": 136.32, "last_trade_time": "2026-09-28T14:15:15", "percent_change": 5.77692, "prev_day_close": 128.875}, {"option": "TSLA280121C00480000", "bid": 45.95, "bid_size": 76.0, "ask": 46.9, "ask_size": 22.0, "iv": 0.4605, "open_interest": 1550.0, "volume": 3.0, "delta": 0.4412, "gamma": 0.0021, "vega": 1.6229, "theta": -0.072, "rho": 1.4615, "theo": 46.2993, "change": -5.3, "open": 49.0, "high": 49.0, "low": 47.4, "tick": "no_change", "last_trade_price": 47.4, "last_trade_time": "2026-09-28T12:45:31", "percent_change": -10.0569, "prev_day_close": 52.7000007629394}, {"option": "TSLA280121P00480000", "bid": 142.65, "bid_size": 94.0, "ask": 146.65, "ask_size": 50.0, "iv": 0.4568, "open_interest": 506.0, "volume": 0.0, "delta": -0.6286, "gamma": 0.0026, "vega": 1.4784, "theta": -0.0792, "rho": -2.3994, "theo": 145.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 135.45, "last_trade_time": "2026-09-25T09:40:16", "percent_change": 0.0, "prev_day_close": 136.349998474121}, {"option": "TSLA280121C00490000", "bid": 43.7, "bid_size": 54.0, "ask": 44.75, "ask_size": 69.0, "iv": 0.4608, "open_interest": 994.0, "volume": 0.0, "delta": 0.4263, "gamma": 0.0021, "vega": 1.6129, "theta": -0.0718, "rho": 1.4198, "theo": 44.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.3, "last_trade_time": "2026-09-25T14:24:21", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "TSLA280121P00490000", "bid": 151.4, "bid_size": 59.0, "ask": 153.5, "ask_size": 46.0, "iv": 0.4567, "open_interest": 798.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.0026, "vega": 1.4433, "theta": -0.0787, "rho": -2.3647, "theo": 152.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.55, "last_trade_time": "2026-09-18T09:38:24", "percent_change": 0.0, "prev_day_close": 143.924995422363}, {"option": "TSLA280121C00500000", "bid": 41.75, "bid_size": 32.0, "ask": 42.55, "ask_size": 33.0, "iv": 0.461, "open_interest": 7861.0, "volume": 163.0, "delta": 0.4116, "gamma": 0.0021, "vega": 1.601, "theta": -0.0715, "rho": 1.3787, "theo": 42.0701, "change": -5.84, "open": 47.18, "high": 47.18, "low": 42.0, "tick": "up", "last_trade_price": 42.21, "last_trade_time": "2026-09-28T15:42:03", "percent_change": -12.154, "prev_day_close": 48.0499992370606}, {"option": "TSLA280121P00500000", "bid": 159.6, "bid_size": 4.0, "ask": 162.65, "ask_size": 5.0, "iv": 0.4619, "open_interest": 4439.0, "volume": 4.0, "delta": -0.6661, "gamma": 0.0026, "vega": 1.4139, "theta": -0.0784, "rho": -2.3901, "theo": 160.9813, "change": 6.46, "open": 158.16, "high": 158.16, "low": 158.16, "tick": "no_change", "last_trade_price": 158.16, "last_trade_time": "2026-09-28T10:38:53", "percent_change": 4.25841, "prev_day_close": 151.699996948242}, {"option": "TSLA280121C00510000", "bid": 39.75, "bid_size": 39.0, "ask": 40.75, "ask_size": 33.0, "iv": 0.4618, "open_interest": 3566.0, "volume": 1.0, "delta": 0.3975, "gamma": 0.002, "vega": 1.5867, "theta": -0.0711, "rho": 1.3369, "theo": 40.1373, "change": -4.47, "open": 41.53, "high": 41.53, "low": 41.53, "tick": "down", "last_trade_price": 41.53, "last_trade_time": "2026-09-28T10:39:37", "percent_change": -9.71739, "prev_day_close": 46.0}, {"option": "TSLA280121P00510000", "bid": 167.65, "bid_size": 11.0, "ask": 169.55, "ask_size": 42.0, "iv": 0.4576, "open_interest": 1268.0, "volume": 22.0, "delta": -0.6842, "gamma": 0.0026, "vega": 1.3717, "theta": -0.0777, "rho": -2.3643, "theo": 169.1328, "change": 7.775, "open": 167.33, "high": 167.68, "low": 167.1, "tick": "down", "last_trade_price": 167.1, "last_trade_time": "2026-09-28T14:17:31", "percent_change": 4.87996, "prev_day_close": 159.325004577637}, {"option": "TSLA280121C00520000", "bid": 37.9, "bid_size": 42.0, "ask": 38.7, "ask_size": 22.0, "iv": 0.4618, "open_interest": 2046.0, "volume": 42.0, "delta": 0.3841, "gamma": 0.002, "vega": 1.5707, "theta": -0.0707, "rho": 1.2957, "theo": 38.3561, "change": -5.425, "open": 40.3, "high": 40.3, "low": 38.45, "tick": "down", "last_trade_price": 38.45, "last_trade_time": "2026-09-28T15:27:59", "percent_change": -12.3647, "prev_day_close": 43.875}, {"option": "TSLA280121P00520000", "bid": 173.9, "bid_size": 194.0, "ask": 179.45, "ask_size": 6.0, "iv": 0.4566, "open_interest": 751.0, "volume": 0.0, "delta": -0.7019, "gamma": 0.0026, "vega": 1.337, "theta": -0.077, "rho": -2.3405, "theo": 177.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.0, "last_trade_time": "2026-09-16T10:38:18", "percent_change": 0.0, "prev_day_close": 166.175003051758}, {"option": "TSLA280121C00530000", "bid": 36.25, "bid_size": 22.0, "ask": 37.2, "ask_size": 35.0, "iv": 0.4635, "open_interest": 600.0, "volume": 3.0, "delta": 0.371, "gamma": 0.002, "vega": 1.5538, "theta": -0.0702, "rho": 1.2565, "theo": 36.6272, "change": -5.0, "open": 37.46, "high": 37.55, "low": 37.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-09-28T15:01:15", "percent_change": -11.9048, "prev_day_close": 42.0}, {"option": "TSLA280121P00530000", "bid": 182.3, "bid_size": 6.0, "ask": 187.85, "ask_size": 1.0, "iv": 0.4571, "open_interest": 448.0, "volume": 0.0, "delta": -0.7193, "gamma": 0.0027, "vega": 1.2919, "theta": -0.0763, "rho": -2.3367, "theo": 185.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.58, "last_trade_time": "2026-09-04T11:25:41", "percent_change": 0.0, "prev_day_close": 174.974998474121}, {"option": "TSLA280121C00540000", "bid": 34.7, "bid_size": 22.0, "ask": 35.45, "ask_size": 36.0, "iv": 0.464, "open_interest": 723.0, "volume": 4.0, "delta": 0.3585, "gamma": 0.002, "vega": 1.5366, "theta": -0.0697, "rho": 1.2194, "theo": 35.0055, "change": -4.855, "open": 35.37, "high": 35.37, "low": 35.37, "tick": "down", "last_trade_price": 35.37, "last_trade_time": "2026-09-28T15:00:47", "percent_change": -12.0696, "prev_day_close": 40.2250003814697}, {"option": "TSLA280121P00540000", "bid": 190.8, "bid_size": 17.0, "ask": 196.4, "ask_size": 21.0, "iv": 0.4575, "open_interest": 146.0, "volume": 0.0, "delta": -0.7361, "gamma": 0.0027, "vega": 1.2427, "theta": -0.0754, "rho": -2.2314, "theo": 194.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.55, "last_trade_time": "2026-09-08T14:56:23", "percent_change": 0.0, "prev_day_close": 183.174995422363}, {"option": "TSLA280121C00550000", "bid": 33.15, "bid_size": 22.0, "ask": 33.75, "ask_size": 22.0, "iv": 0.4643, "open_interest": 2492.0, "volume": 10.0, "delta": 0.3462, "gamma": 0.0019, "vega": 1.5179, "theta": -0.069, "rho": 1.1825, "theo": 33.451, "change": -4.0, "open": 36.49, "high": 36.49, "low": 34.19, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-09-28T13:07:40", "percent_change": -10.3896, "prev_day_close": 38.5}, {"option": "TSLA280121P00550000", "bid": 199.1, "bid_size": 20.0, "ask": 205.95, "ask_size": 20.0, "iv": 0.4605, "open_interest": 312.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.0026, "vega": 1.1892, "theta": -0.0744, "rho": -2.2224, "theo": 202.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.35, "last_trade_time": "2026-09-18T10:55:26", "percent_change": 0.0, "prev_day_close": 191.950004577637}, {"option": "TSLA280121C00560000", "bid": 31.65, "bid_size": 19.0, "ask": 32.55, "ask_size": 31.0, "iv": 0.466, "open_interest": 560.0, "volume": 0.0, "delta": 0.3343, "gamma": 0.0019, "vega": 1.4975, "theta": -0.0683, "rho": 1.1453, "theo": 31.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-09-25T14:11:21", "percent_change": 0.0, "prev_day_close": 36.8250007629394}, {"option": "TSLA280121P00560000", "bid": 207.85, "bid_size": 17.0, "ask": 214.7, "ask_size": 44.0, "iv": 0.4612, "open_interest": 115.0, "volume": 0.0, "delta": -0.7689, "gamma": 0.0026, "vega": 1.1466, "theta": -0.0736, "rho": -2.1707, "theo": 211.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.55, "last_trade_time": "2026-08-21T11:21:31", "percent_change": 0.0, "prev_day_close": 200.199996948242}, {"option": "TSLA280121C00570000", "bid": 30.2, "bid_size": 34.0, "ask": 31.0, "ask_size": 31.0, "iv": 0.4659, "open_interest": 1749.0, "volume": 2.0, "delta": 0.3231, "gamma": 0.0019, "vega": 1.4767, "theta": -0.0676, "rho": 1.1096, "theo": 30.5813, "change": -3.875, "open": 31.05, "high": 31.4, "low": 31.05, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-09-28T14:13:25", "percent_change": -10.9851, "prev_day_close": 35.2750015258789}, {"option": "TSLA280121P00570000", "bid": 216.7, "bid_size": 17.0, "ask": 222.6, "ask_size": 18.0, "iv": 0.4573, "open_interest": 71.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.0026, "vega": 1.1006, "theta": -0.0724, "rho": -2.0667, "theo": 220.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.82, "last_trade_time": "2026-09-10T13:08:09", "percent_change": 0.0, "prev_day_close": 209.050003051758}, {"option": "TSLA280121C00580000", "bid": 29.0, "bid_size": 22.0, "ask": 29.5, "ask_size": 22.0, "iv": 0.4665, "open_interest": 661.0, "volume": 3.0, "delta": 0.3121, "gamma": 0.0018, "vega": 1.4551, "theta": -0.0668, "rho": 1.0749, "theo": 29.2581, "change": -3.895, "open": 32.3, "high": 32.3, "low": 29.88, "tick": "down", "last_trade_price": 29.88, "last_trade_time": "2026-09-28T10:45:34", "percent_change": -11.5322, "prev_day_close": 33.7750015258789}, {"option": "TSLA280121P00580000", "bid": 225.65, "bid_size": 14.0, "ask": 232.5, "ask_size": 5.0, "iv": 0.4625, "open_interest": 133.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.0026, "vega": 1.0303, "theta": -0.0722, "rho": -2.0154, "theo": 229.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.5, "last_trade_time": "2026-09-10T13:08:09", "percent_change": 0.0, "prev_day_close": 217.625}, {"option": "TSLA280121C00590000", "bid": 27.5, "bid_size": 18.0, "ask": 28.5, "ask_size": 45.0, "iv": 0.4688, "open_interest": 621.0, "volume": 64.0, "delta": 0.3015, "gamma": 0.0018, "vega": 1.4331, "theta": -0.0659, "rho": 1.0415, "theo": 27.989, "change": -3.25, "open": 29.35, "high": 29.35, "low": 28.75, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-09-28T13:31:25", "percent_change": -10.0775, "prev_day_close": 32.25}, {"option": "TSLA280121P00590000", "bid": 234.7, "bid_size": 26.0, "ask": 240.1, "ask_size": 15.0, "iv": 0.4554, "open_interest": 195.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0026, "vega": 0.9896, "theta": -0.0716, "rho": -2.0031, "theo": 238.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 273.62, "last_trade_time": "2026-07-23T13:31:53", "percent_change": 0.0, "prev_day_close": 226.324996948242}, {"option": "TSLA280121C00600000", "bid": 26.55, "bid_size": 19.0, "ask": 27.1, "ask_size": 23.0, "iv": 0.4682, "open_interest": 3977.0, "volume": 142.0, "delta": 0.2914, "gamma": 0.0018, "vega": 1.4116, "theta": -0.0651, "rho": 1.0102, "theo": 26.8114, "change": -4.205, "open": 30.65, "high": 30.65, "low": 26.6, "tick": "up", "last_trade_price": 26.82, "last_trade_time": "2026-09-28T15:56:49", "percent_change": -13.5536, "prev_day_close": 31.0249996185303}, {"option": "TSLA280121P00600000", "bid": 246.15, "bid_size": 43.0, "ask": 248.7, "ask_size": 41.0, "iv": 0.4659, "open_interest": 2073.0, "volume": 40.0, "delta": -0.8301, "gamma": 0.0026, "vega": 0.9238, "theta": -0.07, "rho": -1.8112, "theo": 247.6215, "change": 9.5, "open": 244.5, "high": 244.5, "low": 244.5, "tick": "no_change", "last_trade_price": 244.5, "last_trade_time": "2026-09-28T10:11:53", "percent_change": 4.04255, "prev_day_close": 235.0}, {"option": "TSLA280121C00610000", "bid": 25.45, "bid_size": 19.0, "ask": 26.05, "ask_size": 34.0, "iv": 0.4694, "open_interest": 1042.0, "volume": 3.0, "delta": 0.2816, "gamma": 0.0018, "vega": 1.3893, "theta": -0.0642, "rho": 0.9791, "theo": 25.6801, "change": -3.3, "open": 26.5, "high": 26.5, "low": 26.45, "tick": "down", "last_trade_price": 26.45, "last_trade_time": "2026-09-28T11:19:47", "percent_change": -11.0924, "prev_day_close": 29.75}, {"option": "TSLA280121P00610000", "bid": 253.1, "bid_size": 12.0, "ask": 259.8, "ask_size": 10.0, "iv": 0.4644, "open_interest": 34.0, "volume": 1.0, "delta": -0.844, "gamma": 0.0026, "vega": 0.8625, "theta": -0.0675, "rho": -1.7683, "theo": 256.8269, "change": 10.15, "open": 254.5, "high": 254.5, "low": 254.5, "tick": "up", "last_trade_price": 254.5, "last_trade_time": "2026-09-28T13:17:39", "percent_change": 4.15388, "prev_day_close": 244.349998474121}, {"option": "TSLA280121C00620000", "bid": 24.3, "bid_size": 19.0, "ask": 24.9, "ask_size": 19.0, "iv": 0.4697, "open_interest": 436.0, "volume": 0.0, "delta": 0.2721, "gamma": 0.0017, "vega": 1.3663, "theta": -0.0633, "rho": 0.9484, "theo": 24.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.9, "last_trade_time": "2026-09-24T13:25:02", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "TSLA280121P00620000", "bid": 262.8, "bid_size": 30.0, "ask": 268.45, "ask_size": 30.0, "iv": 0.4634, "open_interest": 58.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0026, "vega": 0.8092, "theta": -0.0656, "rho": -1.6755, "theo": 266.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.5, "last_trade_time": "2026-09-17T10:21:08", "percent_change": 0.0, "prev_day_close": 253.675003051758}, {"option": "TSLA280121C00630000", "bid": 23.1, "bid_size": 28.0, "ask": 24.9, "ask_size": 122.0, "iv": 0.4736, "open_interest": 705.0, "volume": 2.0, "delta": 0.2631, "gamma": 0.0017, "vega": 1.3429, "theta": -0.0624, "rho": 0.9183, "theo": 23.5875, "change": -3.395, "open": 25.0, "high": 25.0, "low": 23.98, "tick": "down", "last_trade_price": 23.98, "last_trade_time": "2026-09-28T15:28:50", "percent_change": -12.4018, "prev_day_close": 27.375}, {"option": "TSLA280121P00630000", "bid": 271.8, "bid_size": 20.0, "ask": 277.85, "ask_size": 15.0, "iv": 0.4611, "open_interest": 70.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.0026, "vega": 0.7604, "theta": -0.0646, "rho": -1.5834, "theo": 275.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 282.31, "last_trade_time": "2026-08-24T13:55:58", "percent_change": 0.0, "prev_day_close": 262.599990844727}, {"option": "TSLA280121C00640000", "bid": 21.25, "bid_size": 12.0, "ask": 23.3, "ask_size": 10.0, "iv": 0.4729, "open_interest": 576.0, "volume": 2.0, "delta": 0.2544, "gamma": 0.0016, "vega": 1.3193, "theta": -0.0614, "rho": 0.8895, "theo": 22.6206, "change": -3.65, "open": 23.45, "high": 23.45, "low": 22.6, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-09-28T15:28:50", "percent_change": -13.9048, "prev_day_close": 26.25}, {"option": "TSLA280121P00640000", "bid": 280.8, "bid_size": 15.0, "ask": 287.65, "ask_size": 14.0, "iv": 0.4599, "open_interest": 29.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0026, "vega": 0.6659, "theta": -0.0623, "rho": -1.313, "theo": 284.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 270.25, "last_trade_time": "2026-06-18T10:53:30", "percent_change": 0.0, "prev_day_close": 271.849990844727}, {"option": "TSLA280121C00650000", "bid": 21.5, "bid_size": 13.0, "ask": 22.05, "ask_size": 14.0, "iv": 0.4727, "open_interest": 1529.0, "volume": 26.0, "delta": 0.246, "gamma": 0.0016, "vega": 1.2962, "theta": -0.0605, "rho": 0.8622, "theo": 21.7022, "change": -3.075, "open": 22.68, "high": 22.75, "low": 22.15, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-09-28T15:01:15", "percent_change": -12.1903, "prev_day_close": 25.2249994277954}, {"option": "TSLA280121P00650000", "bid": 290.85, "bid_size": 25.0, "ask": 297.75, "ask_size": 30.0, "iv": 0.4701, "open_interest": 288.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.0026, "vega": 0.5889, "theta": -0.0622, "rho": -1.2956, "theo": 294.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 282.0, "last_trade_time": "2026-09-25T09:36:17", "percent_change": 0.0, "prev_day_close": 280.974990844727}, {"option": "TSLA280121C00660000", "bid": 20.1, "bid_size": 82.0, "ask": 21.25, "ask_size": 15.0, "iv": 0.4718, "open_interest": 484.0, "volume": 0.0, "delta": 0.2379, "gamma": 0.0016, "vega": 1.2734, "theta": -0.0596, "rho": 0.8361, "theo": 20.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-09-25T11:26:27", "percent_change": 0.0, "prev_day_close": 24.2249994277954}, {"option": "TSLA280121P00660000", "bid": 299.9, "bid_size": 21.0, "ask": 307.3, "ask_size": 22.0, "iv": 0.4654, "open_interest": 175.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0026, "vega": 0.561, "theta": -0.0615, "rho": -1.1979, "theo": 303.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 340.32, "last_trade_time": "2026-07-24T09:30:04", "percent_change": 0.0, "prev_day_close": 291.049987792969}, {"option": "TSLA280121C00670000", "bid": 19.55, "bid_size": 2.0, "ask": 20.75, "ask_size": 35.0, "iv": 0.475, "open_interest": 727.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.0016, "vega": 1.2508, "theta": -0.0586, "rho": 0.8108, "theo": 19.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-09-25T11:09:41", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "TSLA280121P00670000", "bid": 309.55, "bid_size": 32.0, "ask": 316.95, "ask_size": 36.0, "iv": 0.4663, "open_interest": 211.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0026, "vega": 0.5014, "theta": -0.0595, "rho": -1.118, "theo": 313.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 362.73, "last_trade_time": "2026-07-31T11:03:25", "percent_change": 0.0, "prev_day_close": 300.5}, {"option": "TSLA280121C00680000", "bid": 18.95, "bid_size": 21.0, "ask": 19.45, "ask_size": 88.0, "iv": 0.4746, "open_interest": 696.0, "volume": 119.0, "delta": 0.2226, "gamma": 0.0015, "vega": 1.228, "theta": -0.0576, "rho": 0.786, "theo": 19.2094, "change": -2.655, "open": 21.0, "high": 21.05, "low": 19.8, "tick": "no_change", "last_trade_price": 19.82, "last_trade_time": "2026-09-28T14:02:00", "percent_change": -11.8131, "prev_day_close": 22.4750003814697}, {"option": "TSLA280121P00680000", "bid": 319.8, "bid_size": 30.0, "ask": 326.2, "ask_size": 28.0, "iv": 0.4685, "open_interest": 143.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0026, "vega": 0.4609, "theta": -0.0563, "rho": -1.06, "theo": 323.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 375.4, "last_trade_time": "2026-07-29T10:10:27", "percent_change": 0.0, "prev_day_close": 309.549987792969}, {"option": "TSLA280121C00690000", "bid": 18.2, "bid_size": 21.0, "ask": 18.85, "ask_size": 81.0, "iv": 0.4761, "open_interest": 1291.0, "volume": 1.0, "delta": 0.2154, "gamma": 0.0015, "vega": 1.205, "theta": -0.0567, "rho": 0.7616, "theo": 18.4588, "change": -2.125, "open": 19.1, "high": 19.1, "low": 19.1, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-09-28T13:23:55", "percent_change": -10.0118, "prev_day_close": 21.2249994277954}, {"option": "TSLA280121P00690000", "bid": 329.05, "bid_size": 6.0, "ask": 337.0, "ask_size": 6.0, "iv": 0.4766, "open_interest": 42.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0025, "vega": 0.4014, "theta": -0.0517, "rho": -0.7402, "theo": 332.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 375.19, "last_trade_time": "2026-07-24T09:59:27", "percent_change": 0.0, "prev_day_close": 319.524993896484}, {"option": "TSLA280121C00700000", "bid": 17.5, "bid_size": 15.0, "ask": 18.0, "ask_size": 15.0, "iv": 0.4764, "open_interest": 4616.0, "volume": 46.0, "delta": 0.2085, "gamma": 0.0015, "vega": 1.1819, "theta": -0.0557, "rho": 0.738, "theo": 17.7454, "change": -2.96, "open": 18.91, "high": 18.91, "low": 17.69, "tick": "down", "last_trade_price": 17.69, "last_trade_time": "2026-09-28T15:51:16", "percent_change": -14.3341, "prev_day_close": 20.6500005722046}, {"option": "TSLA280121P00700000", "bid": 339.4, "bid_size": 44.0, "ask": 344.45, "ask_size": 47.0, "iv": 0.0, "open_interest": 157.0, "volume": 5.0, "delta": -0.9544, "gamma": 0.0023, "vega": 0.3054, "theta": -0.0512, "rho": -0.7122, "theo": 342.7604, "change": 11.275, "open": 340.0, "high": 340.1, "low": 340.0, "tick": "down", "last_trade_price": 340.05, "last_trade_time": "2026-09-28T11:23:11", "percent_change": 3.42939, "prev_day_close": 328.775009155273}, {"option": "TSLA280121C00710000", "bid": 16.7, "bid_size": 83.0, "ask": 17.3, "ask_size": 6.0, "iv": 0.4767, "open_interest": 757.0, "volume": 0.0, "delta": 0.2019, "gamma": 0.0014, "vega": 1.1591, "theta": -0.0548, "rho": 0.7154, "theo": 17.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-09-24T10:49:20", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "TSLA280121P00710000", "bid": 348.75, "bid_size": 1.0, "ask": 356.7, "ask_size": 1.0, "iv": 0.482, "open_interest": 53.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.002, "vega": 0.1972, "theta": -0.0556, "rho": 0.0, "theo": 352.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 405.25, "last_trade_time": "2026-07-29T10:10:27", "percent_change": 0.0, "prev_day_close": 338.674987792969}, {"option": "TSLA280121C00720000", "bid": 16.1, "bid_size": 40.0, "ask": 16.9, "ask_size": 40.0, "iv": 0.4789, "open_interest": 848.0, "volume": 21.0, "delta": 0.1954, "gamma": 0.0014, "vega": 1.1366, "theta": -0.0538, "rho": 0.6936, "theo": 16.4128, "change": -2.395, "open": 17.1, "high": 17.1, "low": 16.88, "tick": "down", "last_trade_price": 16.88, "last_trade_time": "2026-09-28T13:21:02", "percent_change": -12.4254, "prev_day_close": 19.2750005722046}, {"option": "TSLA280121P00720000", "bid": 358.65, "bid_size": 1.0, "ask": 366.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0017, "vega": 0.0083, "theta": -0.0556, "rho": 0.0, "theo": 362.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 346.25, "last_trade_time": "2026-06-24T10:44:54", "percent_change": 0.0, "prev_day_close": 348.599990844727}, {"option": "TSLA280121C00730000", "bid": 15.6, "bid_size": 21.0, "ask": 16.3, "ask_size": 33.0, "iv": 0.4803, "open_interest": 2429.0, "volume": 3.0, "delta": 0.1894, "gamma": 0.0014, "vega": 1.1153, "theta": -0.0529, "rho": 0.6734, "theo": 15.8057, "change": -2.175, "open": 16.3, "high": 16.3, "low": 16.3, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-09-28T10:54:25", "percent_change": -11.7727, "prev_day_close": 18.4749994277954}, {"option": "TSLA280121P00730000", "bid": 368.65, "bid_size": 1.0, "ask": 376.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0013, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 372.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.85, "last_trade_time": "2026-06-09T15:39:08", "percent_change": 0.0, "prev_day_close": 358.5}, {"option": "TSLA280121C00740000", "bid": 15.0, "bid_size": 22.0, "ask": 15.7, "ask_size": 26.0, "iv": 0.4811, "open_interest": 1931.0, "volume": 2.0, "delta": 0.1834, "gamma": 0.0013, "vega": 1.0938, "theta": -0.052, "rho": 0.6535, "theo": 15.2127, "change": -1.875, "open": 15.8, "high": 15.85, "low": 15.8, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-09-28T11:23:57", "percent_change": -10.5783, "prev_day_close": 17.7249994277954}, {"option": "TSLA280121P00740000", "bid": 378.65, "bid_size": 1.0, "ask": 386.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.001, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 382.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 432.07, "last_trade_time": "2026-07-24T14:46:58", "percent_change": 0.0, "prev_day_close": 368.175003051758}, {"option": "TSLA280121C00750000", "bid": 14.45, "bid_size": 21.0, "ask": 14.85, "ask_size": 31.0, "iv": 0.4806, "open_interest": 2123.0, "volume": 6.0, "delta": 0.1778, "gamma": 0.0013, "vega": 1.0733, "theta": -0.0511, "rho": 0.6346, "theo": 14.6624, "change": -2.075, "open": 16.65, "high": 16.65, "low": 15.1, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-09-28T14:08:09", "percent_change": -12.0815, "prev_day_close": 17.1750001907349}, {"option": "TSLA280121P00750000", "bid": 388.65, "bid_size": 1.0, "ask": 396.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0008, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 392.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 403.41, "last_trade_time": "2026-08-19T11:06:03", "percent_change": 0.0, "prev_day_close": 378.224990844727}, {"option": "TSLA280121C00760000", "bid": 13.85, "bid_size": 39.0, "ask": 14.4, "ask_size": 24.0, "iv": 0.4816, "open_interest": 520.0, "volume": 10.0, "delta": 0.1723, "gamma": 0.0013, "vega": 1.0525, "theta": -0.0502, "rho": 0.6158, "theo": 14.1303, "change": -1.95, "open": 14.65, "high": 14.7, "low": 14.6, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-09-28T13:27:26", "percent_change": -11.7825, "prev_day_close": 16.5500001907349}, {"option": "TSLA280121P00760000", "bid": 398.65, "bid_size": 1.0, "ask": 406.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0005, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 402.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 399.03, "last_trade_time": "2026-09-08T10:17:14", "percent_change": 0.0, "prev_day_close": 388.350006103516}, {"option": "TSLA280121C00770000", "bid": 13.1, "bid_size": 85.0, "ask": 14.85, "ask_size": 97.0, "iv": 0.486, "open_interest": 370.0, "volume": 3.0, "delta": 0.1671, "gamma": 0.0013, "vega": 1.0317, "theta": -0.0493, "rho": 0.5975, "theo": 13.6233, "change": -1.75, "open": 14.15, "high": 14.15, "low": 14.15, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-09-28T10:46:36", "percent_change": -11.0063, "prev_day_close": 15.8999996185303}, {"option": "TSLA280121P00770000", "bid": 408.65, "bid_size": 1.0, "ask": 416.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0003, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 412.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 399.05, "last_trade_time": "2026-06-24T15:10:51", "percent_change": 0.0, "prev_day_close": 398.300003051758}, {"option": "TSLA280121C00780000", "bid": 12.2, "bid_size": 42.0, "ask": 14.25, "ask_size": 42.0, "iv": 0.4843, "open_interest": 384.0, "volume": 5.0, "delta": 0.162, "gamma": 0.0012, "vega": 1.0111, "theta": -0.0484, "rho": 0.5798, "theo": 13.1403, "change": -1.765, "open": 13.65, "high": 13.65, "low": 13.61, "tick": "down", "last_trade_price": 13.61, "last_trade_time": "2026-09-28T13:05:40", "percent_change": -11.4797, "prev_day_close": 15.375}, {"option": "TSLA280121P00780000", "bid": 418.65, "bid_size": 1.0, "ask": 426.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0001, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 422.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 463.35, "last_trade_time": "2026-07-23T14:42:26", "percent_change": 0.0, "prev_day_close": 408.224990844727}, {"option": "TSLA280121C00790000", "bid": 12.35, "bid_size": 30.0, "ask": 12.85, "ask_size": 40.0, "iv": 0.4835, "open_interest": 4139.0, "volume": 3.0, "delta": 0.1572, "gamma": 0.0012, "vega": 0.991, "theta": -0.0476, "rho": 0.5628, "theo": 12.6798, "change": -1.65, "open": 13.15, "high": 13.2, "low": 13.15, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-09-28T11:25:29", "percent_change": -11.1111, "prev_day_close": 14.8499999046326}, {"option": "TSLA280121P00790000", "bid": 428.65, "bid_size": 1.0, "ask": 436.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 432.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 410.45, "last_trade_time": "2026-03-19T10:04:33", "percent_change": 0.0, "prev_day_close": 418.324996948242}, {"option": "TSLA280121C00800000", "bid": 11.9, "bid_size": 49.0, "ask": 12.6, "ask_size": 57.0, "iv": 0.4853, "open_interest": 7502.0, "volume": 261.0, "delta": 0.1525, "gamma": 0.0012, "vega": 0.9714, "theta": -0.0467, "rho": 0.5467, "theo": 12.2405, "change": -2.125, "open": 13.05, "high": 13.05, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-09-28T15:44:22", "percent_change": -14.8342, "prev_day_close": 14.3250002861023}, {"option": "TSLA280121P00800000", "bid": 438.65, "bid_size": 1.0, "ask": 446.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 442.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 436.3, "last_trade_time": "2026-09-18T13:58:27", "percent_change": 0.0, "prev_day_close": 428.324996948242}, {"option": "TSLA280121C00810000", "bid": 11.55, "bid_size": 54.0, "ask": 12.25, "ask_size": 78.0, "iv": 0.487, "open_interest": 2248.0, "volume": 1.0, "delta": 0.148, "gamma": 0.0012, "vega": 0.9524, "theta": -0.0459, "rho": 0.5313, "theo": 11.8213, "change": -2.15, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-28T15:53:40", "percent_change": -15.5235, "prev_day_close": 13.8500003814697}, {"option": "TSLA280121P00810000", "bid": 448.65, "bid_size": 1.0, "ask": 456.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 452.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 430.5, "last_trade_time": "2026-04-01T15:48:06", "percent_change": 0.0, "prev_day_close": 438.550003051758}, {"option": "TSLA280121C00820000", "bid": 11.1, "bid_size": 80.0, "ask": 11.8, "ask_size": 83.0, "iv": 0.4874, "open_interest": 396.0, "volume": 0.0, "delta": 0.1437, "gamma": 0.0011, "vega": 0.934, "theta": -0.045, "rho": 0.5166, "theo": 11.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.45, "last_trade_time": "2026-09-25T14:33:40", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "TSLA280121P00820000", "bid": 458.65, "bid_size": 1.0, "ask": 466.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 462.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 429.93, "last_trade_time": "2026-05-05T11:04:11", "percent_change": 0.0, "prev_day_close": 448.324996948242}, {"option": "TSLA280121C00830000", "bid": 10.85, "bid_size": 35.0, "ask": 11.2, "ask_size": 80.0, "iv": 0.4878, "open_interest": 2144.0, "volume": 3.0, "delta": 0.1395, "gamma": 0.0011, "vega": 0.916, "theta": -0.0442, "rho": 0.5024, "theo": 11.0381, "change": -1.88, "open": 12.5, "high": 12.5, "low": 11.02, "tick": "down", "last_trade_price": 11.02, "last_trade_time": "2026-09-28T15:59:50", "percent_change": -14.5736, "prev_day_close": 12.9000000953674}, {"option": "TSLA280121P00830000", "bid": 468.65, "bid_size": 1.0, "ask": 476.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 472.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 400.05, "last_trade_time": "2026-05-27T12:51:07", "percent_change": 0.0, "prev_day_close": 458.550003051758}, {"option": "TSLA280121C00840000", "bid": 10.4, "bid_size": 32.0, "ask": 11.1, "ask_size": 50.0, "iv": 0.4898, "open_interest": 1751.0, "volume": 1.0, "delta": 0.1355, "gamma": 0.0011, "vega": 0.8984, "theta": -0.0434, "rho": 0.4885, "theo": 10.6724, "change": -1.305, "open": 11.07, "high": 11.07, "low": 11.07, "tick": "down", "last_trade_price": 11.07, "last_trade_time": "2026-09-28T11:15:28", "percent_change": -10.5455, "prev_day_close": 12.375}, {"option": "TSLA280121P00840000", "bid": 478.65, "bid_size": 1.0, "ask": 486.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 482.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 477.45, "last_trade_time": "2026-09-16T14:08:20", "percent_change": 0.0, "prev_day_close": 468.199996948242}, {"option": "TSLA280121C00850000", "bid": 10.2, "bid_size": 25.0, "ask": 10.65, "ask_size": 34.0, "iv": 0.491, "open_interest": 6009.0, "volume": 2.0, "delta": 0.1317, "gamma": 0.001, "vega": 0.8809, "theta": -0.0427, "rho": 0.475, "theo": 10.3229, "change": -1.35, "open": 10.58, "high": 10.75, "low": 10.58, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-09-28T13:11:29", "percent_change": -11.157, "prev_day_close": 12.1000003814697}, {"option": "TSLA280121P00850000", "bid": 488.65, "bid_size": 1.0, "ask": 496.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 492.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 525.4, "last_trade_time": "2026-07-23T14:42:22", "percent_change": 0.0, "prev_day_close": 478.324996948242}, {"option": "TSLA280121C00860000", "bid": 9.8, "bid_size": 29.0, "ask": 10.4, "ask_size": 46.0, "iv": 0.4922, "open_interest": 378.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.001, "vega": 0.8633, "theta": -0.0419, "rho": 0.4616, "theo": 9.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-09-25T09:37:21", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "TSLA280121P00860000", "bid": 498.65, "bid_size": 1.0, "ask": 506.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 502.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 543.55, "last_trade_time": "2026-07-23T14:42:35", "percent_change": 0.0, "prev_day_close": 488.224990844727}, {"option": "TSLA280121C00870000", "bid": 9.3, "bid_size": 10.0, "ask": 9.95, "ask_size": 1.0, "iv": 0.4912, "open_interest": 215.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.001, "vega": 0.8466, "theta": -0.0412, "rho": 0.449, "theo": 9.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-09-22T10:52:52", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "TSLA280121P00870000", "bid": 508.65, "bid_size": 1.0, "ask": 516.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 512.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 435.9, "last_trade_time": "2026-05-14T09:51:28", "percent_change": 0.0, "prev_day_close": 498.550003051758}, {"option": "TSLA280121C00880000", "bid": 9.05, "bid_size": 56.0, "ask": 9.7, "ask_size": 57.0, "iv": 0.4928, "open_interest": 928.0, "volume": 51.0, "delta": 0.121, "gamma": 0.001, "vega": 0.8299, "theta": -0.0404, "rho": 0.4367, "theo": 9.3645, "change": -1.6, "open": 10.0, "high": 10.0, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-28T15:51:05", "percent_change": -14.5455, "prev_day_close": 11.0}, {"option": "TSLA280121P00880000", "bid": 518.65, "bid_size": 1.0, "ask": 526.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 522.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 563.55, "last_trade_time": "2026-07-23T14:42:58", "percent_change": 0.0, "prev_day_close": 508.550003051758}, {"option": "TSLA280121C00890000", "bid": 8.75, "bid_size": 9.0, "ask": 9.25, "ask_size": 35.0, "iv": 0.4927, "open_interest": 1292.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.001, "vega": 0.8137, "theta": -0.0397, "rho": 0.425, "theo": 9.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-25T10:28:03", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "TSLA280121P00890000", "bid": 528.65, "bid_size": 1.0, "ask": 536.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 532.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 455.75, "last_trade_time": "2026-05-27T12:51:11", "percent_change": 0.0, "prev_day_close": 518.550018310547}, {"option": "TSLA280121C00900000", "bid": 8.45, "bid_size": 34.0, "ask": 9.15, "ask_size": 29.0, "iv": 0.4946, "open_interest": 5940.0, "volume": 134.0, "delta": 0.1145, "gamma": 0.001, "vega": 0.798, "theta": -0.039, "rho": 0.4138, "theo": 8.7932, "change": -1.4, "open": 9.08, "high": 9.16, "low": 8.55, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-28T15:51:22", "percent_change": -13.5922, "prev_day_close": 10.3000001907349}, {"option": "TSLA280121P00900000", "bid": 538.65, "bid_size": 1.0, "ask": 546.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 542.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 528.0, "last_trade_time": "2026-09-17T10:08:10", "percent_change": 0.0, "prev_day_close": 528.5}, {"option": "TSLA280121C00910000", "bid": 8.2, "bid_size": 24.0, "ask": 8.7, "ask_size": 24.0, "iv": 0.4945, "open_interest": 1217.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0009, "vega": 0.7828, "theta": -0.0384, "rho": 0.4031, "theo": 8.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-09-25T10:28:03", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TSLA280121P00910000", "bid": 548.65, "bid_size": 1.0, "ask": 556.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 552.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 489.68, "last_trade_time": "2026-05-21T09:32:10", "percent_change": 0.0, "prev_day_close": 538.550018310547}, {"option": "TSLA280121C00920000", "bid": 7.95, "bid_size": 81.0, "ask": 8.95, "ask_size": 82.0, "iv": 0.4988, "open_interest": 1561.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0009, "vega": 0.7681, "theta": -0.0377, "rho": 0.3928, "theo": 8.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.27, "last_trade_time": "2026-09-25T10:02:27", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "TSLA280121P00920000", "bid": 558.65, "bid_size": 1.0, "ask": 566.65, "ask_size": 1.0, "iv": 0.6363, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 562.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 506.36, "last_trade_time": "2026-06-30T10:47:05", "percent_change": 0.0, "prev_day_close": 548.425018310547}, {"option": "TSLA280121C00930000", "bid": 7.8, "bid_size": 5.0, "ask": 8.7, "ask_size": 41.0, "iv": 0.5004, "open_interest": 1563.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0009, "vega": 0.7538, "theta": -0.037, "rho": 0.3829, "theo": 8.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-25T15:35:00", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "TSLA280121P00930000", "bid": 568.65, "bid_size": 1.0, "ask": 576.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 572.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 532.63, "last_trade_time": "2026-05-19T11:45:32", "percent_change": 0.0, "prev_day_close": 558.550018310547}, {"option": "TSLA280121C00940000", "bid": 7.4, "bid_size": 13.0, "ask": 7.95, "ask_size": 6.0, "iv": 0.4967, "open_interest": 5099.0, "volume": 2.0, "delta": 0.1028, "gamma": 0.0009, "vega": 0.7398, "theta": -0.0364, "rho": 0.3733, "theo": 7.7878, "change": -1.045, "open": 8.18, "high": 8.18, "low": 7.98, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-09-28T15:00:45", "percent_change": -11.5789, "prev_day_close": 9.02500009536743}, {"option": "TSLA280121P00940000", "bid": 578.65, "bid_size": 1.0, "ask": 586.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 582.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 577.05, "last_trade_time": "2026-09-16T14:08:52", "percent_change": 0.0, "prev_day_close": 568.550018310547}, {"option": "TSLA280121C00950000", "bid": 7.2, "bid_size": 53.0, "ask": 7.95, "ask_size": 53.0, "iv": 0.4994, "open_interest": 2289.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0008, "vega": 0.7261, "theta": -0.0358, "rho": 0.3639, "theo": 7.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-09-24T12:09:58", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "TSLA280121P00950000", "bid": 588.65, "bid_size": 1.0, "ask": 596.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 592.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 550.55, "last_trade_time": "2026-06-17T11:35:33", "percent_change": 0.0, "prev_day_close": 578.550018310547}, {"option": "TSLA280121C00960000", "bid": 7.0, "bid_size": 132.0, "ask": 7.8, "ask_size": 180.0, "iv": 0.501, "open_interest": 482.0, "volume": 13.0, "delta": 0.0976, "gamma": 0.0008, "vega": 0.7126, "theta": -0.0352, "rho": 0.3547, "theo": 7.345, "change": -0.575, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-28T09:43:50", "percent_change": -6.70554, "prev_day_close": 8.5750002861023}, {"option": "TSLA280121P00960000", "bid": 598.65, "bid_size": 1.0, "ask": 606.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 602.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 552.4, "last_trade_time": "2026-02-17T15:22:05", "percent_change": 0.0, "prev_day_close": 588.550018310547}, {"option": "TSLA280121C00970000", "bid": 6.9, "bid_size": 18.0, "ask": 7.55, "ask_size": 52.0, "iv": 0.5025, "open_interest": 815.0, "volume": 19.0, "delta": 0.0952, "gamma": 0.0008, "vega": 0.6994, "theta": -0.0346, "rho": 0.3458, "theo": 7.1371, "change": -0.775, "open": 7.67, "high": 7.67, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-28T10:28:56", "percent_change": -9.36556, "prev_day_close": 8.27500009536743}, {"option": "TSLA280121P00970000", "bid": 608.65, "bid_size": 1.0, "ask": 616.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 612.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 530.55, "last_trade_time": "2026-05-14T09:56:54", "percent_change": 0.0, "prev_day_close": 598.550018310547}, {"option": "TSLA280121C00980000", "bid": 6.55, "bid_size": 40.0, "ask": 7.2, "ask_size": 25.0, "iv": 0.5012, "open_interest": 725.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0008, "vega": 0.6863, "theta": -0.034, "rho": 0.3372, "theo": 6.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-09-25T10:43:44", "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "TSLA280121P00980000", "bid": 618.65, "bid_size": 1.0, "ask": 626.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 622.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 537.45, "last_trade_time": "2026-05-14T12:51:13", "percent_change": 0.0, "prev_day_close": 608.550018310547}, {"option": "TSLA280121C00990000", "bid": 6.65, "bid_size": 12.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.5035, "open_interest": 7224.0, "volume": 41.0, "delta": 0.0905, "gamma": 0.0008, "vega": 0.6736, "theta": -0.0334, "rho": 0.3288, "theo": 6.7464, "change": -1.175, "open": 7.5, "high": 7.55, "low": 6.7, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-09-28T15:53:39", "percent_change": -14.9206, "prev_day_close": 7.875}, {"option": "TSLA280121P00990000", "bid": 628.65, "bid_size": 1.0, "ask": 636.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 632.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 616.0, "last_trade_time": "2026-09-22T09:46:34", "percent_change": 0.0, "prev_day_close": 618.550018310547}, {"option": "TSLA280616C00005000", "bid": 350.15, "bid_size": 1.0, "ask": 357.85, "ask_size": 1.0, "iv": 1.5932, "open_interest": 2520.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.0774, "theo": 354.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.0, "last_trade_time": "2026-08-14T09:55:41", "percent_change": 0.0, "prev_day_close": 368.550003051758}, {"option": "TSLA280616P00005000", "bid": 0.01, "bid_size": 100.0, "ask": 0.03, "ask_size": 3.0, "iv": 1.1269, "open_interest": 1821.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0027, "theta": -0.0002, "rho": -0.0014, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T15:03:24", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TSLA280616C00010000", "bid": 345.6, "bid_size": 1.0, "ask": 353.35, "ask_size": 1.0, "iv": 1.3029, "open_interest": 67.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.006, "theta": 0.0, "rho": 0.1543, "theo": 350.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 357.69, "last_trade_time": "2026-08-31T13:26:57", "percent_change": 0.0, "prev_day_close": 364.0}, {"option": "TSLA280616P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1.0, "iv": 1.0448, "open_interest": 334.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0061, "theta": -0.0005, "rho": -0.0031, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-23T11:54:03", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "TSLA280616C00015000", "bid": 341.0, "bid_size": 1.0, "ask": 348.8, "ask_size": 1.0, "iv": 1.1216, "open_interest": 29.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.01, "theta": 0.0, "rho": 0.2309, "theo": 345.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 473.3, "last_trade_time": "2025-12-23T15:29:24", "percent_change": 0.0, "prev_day_close": 359.425003051758}, {"option": "TSLA280616P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1.0, "iv": 0.9299, "open_interest": 20.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.01, "theta": -0.0007, "rho": -0.0052, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-06-04T09:42:16", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "TSLA280616C00020000", "bid": 336.55, "bid_size": 1.0, "ask": 344.3, "ask_size": 1.0, "iv": 1.0431, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0145, "theta": 0.0, "rho": 0.3071, "theo": 341.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 423.95, "last_trade_time": "2025-12-11T09:32:07", "percent_change": 0.0, "prev_day_close": 354.824996948242}, {"option": "TSLA280616P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 6.0, "iv": 0.8896, "open_interest": 41.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0147, "theta": -0.001, "rho": -0.0076, "theo": 0.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-04-16T14:24:24", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "TSLA280616C00025000", "bid": 331.9, "bid_size": 1.0, "ask": 339.8, "ask_size": 1.0, "iv": 0.955, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0197, "theta": 0.0, "rho": 0.3828, "theo": 336.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 466.65, "last_trade_time": "2025-12-19T14:04:25", "percent_change": 0.0, "prev_day_close": 350.125}, {"option": "TSLA280616P00025000", "bid": 0.01, "bid_size": 10.0, "ask": 0.32, "ask_size": 1.0, "iv": 0.8366, "open_interest": 243.0, "volume": 2.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0199, "theta": -0.0013, "rho": -0.0105, "theo": 0.1943, "change": -0.015, "open": 0.16, "high": 0.16, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T12:10:14", "percent_change": -9.09091, "prev_day_close": 0.164999996311963}, {"option": "TSLA280616C00030000", "bid": 327.35, "bid_size": 1.0, "ask": 335.3, "ask_size": 1.0, "iv": 0.8916, "open_interest": 93.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0254, "theta": 0.0, "rho": 0.4582, "theo": 332.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 407.76, "last_trade_time": "2026-01-21T15:08:08", "percent_change": 0.0, "prev_day_close": 345.824996948242}, {"option": "TSLA280616P00030000", "bid": 0.17, "bid_size": 73.0, "ask": 0.27, "ask_size": 24.0, "iv": 0.8043, "open_interest": 306.0, "volume": 51.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0258, "theta": -0.0016, "rho": -0.0138, "theo": 0.2499, "change": -0.01, "open": 0.27, "high": 0.27, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T13:29:20", "percent_change": -3.7037, "prev_day_close": 0.270000003278255}, {"option": "TSLA280616C00035000", "bid": 323.0, "bid_size": 1.0, "ask": 330.85, "ask_size": 1.0, "iv": 0.8716, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0319, "theta": 0.0, "rho": 0.5331, "theo": 327.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 318.75, "last_trade_time": "2026-08-14T09:58:22", "percent_change": 0.0, "prev_day_close": 341.225006103516}, {"option": "TSLA280616P00035000", "bid": 0.03, "bid_size": 18.0, "ask": 0.6, "ask_size": 18.0, "iv": 0.7874, "open_interest": 171.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0324, "theta": -0.0019, "rho": -0.0175, "theo": 0.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-11T10:28:55", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "TSLA280616C00040000", "bid": 318.6, "bid_size": 1.0, "ask": 326.35, "ask_size": 1.0, "iv": 0.8331, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.039, "theta": 0.0, "rho": 0.6074, "theo": 323.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 337.81, "last_trade_time": "2026-04-23T14:55:50", "percent_change": 0.0, "prev_day_close": 336.824996948242}, {"option": "TSLA280616P00040000", "bid": 0.3, "bid_size": 12.0, "ask": 0.49, "ask_size": 11.0, "iv": 0.7639, "open_interest": 150.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0394, "theta": -0.0023, "rho": -0.0217, "theo": 0.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-25T10:15:31", "percent_change": 0.0, "prev_day_close": 0.485000006854534}, {"option": "TSLA280616C00045000", "bid": 313.9, "bid_size": 2.0, "ask": 321.9, "ask_size": 1.0, "iv": 0.7871, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0466, "theta": 0.0, "rho": 0.6814, "theo": 318.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.78, "last_trade_time": "2026-07-23T09:51:52", "percent_change": 0.0, "prev_day_close": 332.324996948242}, {"option": "TSLA280616P00045000", "bid": 0.14, "bid_size": 61.0, "ask": 0.81, "ask_size": 40.0, "iv": 0.741, "open_interest": 98.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0473, "theta": -0.0026, "rho": -0.0263, "theo": 0.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-08-27T13:19:19", "percent_change": 0.0, "prev_day_close": 0.499999992549419}, {"option": "TSLA280616C00050000", "bid": 309.4, "bid_size": 1.0, "ask": 317.4, "ask_size": 1.0, "iv": 0.7542, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.055, "theta": 0.0, "rho": 0.7547, "theo": 314.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 313.2, "last_trade_time": "2026-08-24T11:02:39", "percent_change": 0.0, "prev_day_close": 327.849990844727}, {"option": "TSLA280616P00050000", "bid": 0.23, "bid_size": 63.0, "ask": 0.9, "ask_size": 73.0, "iv": 0.7209, "open_interest": 387.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0, "vega": 0.056, "theta": -0.003, "rho": -0.0315, "theo": 0.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-22T09:51:00", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "TSLA280616C00055000", "bid": 305.15, "bid_size": 1.0, "ask": 312.95, "ask_size": 1.0, "iv": 0.7646, "open_interest": 172.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0642, "theta": 0.0, "rho": 0.8274, "theo": 309.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.75, "last_trade_time": "2026-04-16T13:06:27", "percent_change": 0.0, "prev_day_close": 323.350006103516}, {"option": "TSLA280616P00055000", "bid": 0.33, "bid_size": 5.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.6824, "open_interest": 68.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0, "vega": 0.0653, "theta": -0.0034, "rho": -0.0372, "theo": 0.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-23T12:46:33", "percent_change": 0.0, "prev_day_close": 0.684999987483025}, {"option": "TSLA280616C00060000", "bid": 300.5, "bid_size": 1.0, "ask": 308.5, "ask_size": 1.0, "iv": 0.7068, "open_interest": 283.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0741, "theta": 0.0, "rho": 0.8995, "theo": 305.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 343.78, "last_trade_time": "2026-07-09T11:16:38", "percent_change": 0.0, "prev_day_close": 319.225006103516}, {"option": "TSLA280616P00060000", "bid": 0.43, "bid_size": 63.0, "ask": 1.11, "ask_size": 55.0, "iv": 0.6858, "open_interest": 47.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0, "vega": 0.0751, "theta": -0.0039, "rho": -0.0434, "theo": 0.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-24T09:56:40", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "TSLA280616C00065000", "bid": 296.05, "bid_size": 1.0, "ask": 304.05, "ask_size": 1.0, "iv": 0.6921, "open_interest": 489.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0846, "theta": 0.0, "rho": 0.9711, "theo": 300.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 386.5, "last_trade_time": "2026-01-15T11:37:53", "percent_change": 0.0, "prev_day_close": 314.875}, {"option": "TSLA280616P00065000", "bid": 0.52, "bid_size": 25.0, "ask": 1.25, "ask_size": 60.0, "iv": 0.6702, "open_interest": 125.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.086, "theta": -0.0043, "rho": -0.0502, "theo": 0.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-07-23T15:59:48", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "TSLA280616C00070000", "bid": 291.65, "bid_size": 1.0, "ask": 299.6, "ask_size": 1.0, "iv": 0.6727, "open_interest": 2.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0961, "theta": 0.0, "rho": 1.0418, "theo": 296.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.63, "last_trade_time": "2026-07-30T13:33:51", "percent_change": 0.0, "prev_day_close": 309.925003051758}, {"option": "TSLA280616P00070000", "bid": 0.62, "bid_size": 73.0, "ask": 1.41, "ask_size": 73.0, "iv": 0.6563, "open_interest": 282.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0979, "theta": -0.0048, "rho": -0.058, "theo": 0.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-25T09:43:19", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "TSLA280616C00075000", "bid": 287.2, "bid_size": 1.0, "ask": 295.2, "ask_size": 1.0, "iv": 0.6688, "open_interest": 1.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.1085, "theta": 0.0, "rho": 1.1118, "theo": 291.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 330.7, "last_trade_time": "2026-03-02T09:59:22", "percent_change": 0.0, "prev_day_close": 305.75}, {"option": "TSLA280616P00075000", "bid": 0.72, "bid_size": 62.0, "ask": 1.57, "ask_size": 29.0, "iv": 0.6423, "open_interest": 71.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0001, "vega": 0.1107, "theta": -0.0053, "rho": -0.0662, "theo": 1.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-09-23T12:46:33", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TSLA280616C00080000", "bid": 282.8, "bid_size": 1.0, "ask": 290.75, "ask_size": 1.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.1218, "theta": 0.0, "rho": 1.1808, "theo": 287.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.149993896484}, {"option": "TSLA280616P00080000", "bid": 0.84, "bid_size": 70.0, "ask": 1.55, "ask_size": 52.0, "iv": 0.6218, "open_interest": 86.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0001, "vega": 0.1238, "theta": -0.0059, "rho": -0.0751, "theo": 1.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-09-04T12:22:02", "percent_change": 0.0, "prev_day_close": 1.2049999833107}, {"option": "TSLA280616C00085000", "bid": 278.5, "bid_size": 1.0, "ask": 286.4, "ask_size": 1.0, "iv": 0.5734, "open_interest": 28.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.1358, "theta": 0.0, "rho": 1.2491, "theo": 282.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.56, "last_trade_time": "2026-07-24T13:31:21", "percent_change": 0.0, "prev_day_close": 296.5}, {"option": "TSLA280616P00085000", "bid": 1.27, "bid_size": 81.0, "ask": 1.66, "ask_size": 91.0, "iv": 0.6192, "open_interest": 137.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0001, "vega": 0.1382, "theta": -0.0064, "rho": -0.0849, "theo": 1.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-21T12:41:00", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TSLA280616C00090000", "bid": 274.6, "bid_size": 37.0, "ask": 281.8, "ask_size": 39.0, "iv": 0.58, "open_interest": 100.0, "volume": 11.0, "delta": 0.9931, "gamma": 0.0001, "vega": 0.1508, "theta": 0.0, "rho": 1.3165, "theo": 278.5417, "change": -13.26, "open": 279.0, "high": 279.0, "low": 278.84, "tick": "down", "last_trade_price": 278.84, "last_trade_time": "2026-09-28T15:48:14", "percent_change": -4.53954, "prev_day_close": 292.100006103516}, {"option": "TSLA280616P00090000", "bid": 1.48, "bid_size": 44.0, "ask": 2.04, "ask_size": 81.0, "iv": 0.6161, "open_interest": 150.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0001, "vega": 0.1539, "theta": -0.0071, "rho": -0.0956, "theo": 1.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-09-23T12:46:33", "percent_change": 0.0, "prev_day_close": 1.63499999046326}, {"option": "TSLA280616C00095000", "bid": 269.65, "bid_size": 1.0, "ask": 277.65, "ask_size": 1.0, "iv": 0.5626, "open_interest": 50.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0001, "vega": 0.167, "theta": 0.0, "rho": 1.3827, "theo": 274.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.7, "last_trade_time": "2026-07-23T15:13:29", "percent_change": 0.0, "prev_day_close": 287.649993896484}, {"option": "TSLA280616P00095000", "bid": 1.69, "bid_size": 8.0, "ask": 2.1, "ask_size": 68.0, "iv": 0.602, "open_interest": 239.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0001, "vega": 0.1708, "theta": -0.0077, "rho": -0.1074, "theo": 1.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-11T13:42:39", "percent_change": 0.0, "prev_day_close": 1.85999995470047}, {"option": "TSLA280616C00100000", "bid": 265.3, "bid_size": 1.0, "ask": 273.25, "ask_size": 1.0, "iv": 0.558, "open_interest": 203.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0001, "vega": 0.1843, "theta": 0.0, "rho": 1.4476, "theo": 269.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.31, "last_trade_time": "2026-09-14T14:28:03", "percent_change": 0.0, "prev_day_close": 283.550003051758}, {"option": "TSLA280616P00100000", "bid": 1.87, "bid_size": 32.0, "ask": 2.1, "ask_size": 6.0, "iv": 0.5859, "open_interest": 673.0, "volume": 2.0, "delta": -0.0158, "gamma": 0.0001, "vega": 0.1881, "theta": -0.0084, "rho": -0.1202, "theo": 1.9937, "change": -0.045, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-09-28T14:46:01", "percent_change": -2.18978, "prev_day_close": 2.05500000715256}, {"option": "TSLA280616C00110000", "bid": 256.65, "bid_size": 1.0, "ask": 264.65, "ask_size": 1.0, "iv": 0.5482, "open_interest": 17.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0002, "vega": 0.2216, "theta": 0.0, "rho": 1.5742, "theo": 261.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.03, "last_trade_time": "2026-09-03T14:19:41", "percent_change": 0.0, "prev_day_close": 274.899993896484}, {"option": "TSLA280616P00110000", "bid": 2.21, "bid_size": 73.0, "ask": 2.74, "ask_size": 63.0, "iv": 0.5702, "open_interest": 153.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0002, "vega": 0.2264, "theta": -0.0098, "rho": -0.1485, "theo": 2.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-18T12:37:34", "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "TSLA280616C00120000", "bid": 248.1, "bid_size": 1.0, "ask": 256.1, "ask_size": 1.0, "iv": 0.5495, "open_interest": 24.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0002, "vega": 0.2638, "theta": 0.0, "rho": 1.6953, "theo": 252.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.0, "last_trade_time": "2026-09-09T14:09:28", "percent_change": 0.0, "prev_day_close": 266.25}, {"option": "TSLA280616P00120000", "bid": 2.79, "bid_size": 16.0, "ask": 3.35, "ask_size": 47.0, "iv": 0.557, "open_interest": 73.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0002, "vega": 0.2704, "theta": -0.0114, "rho": -0.1826, "theo": 3.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-09-24T13:03:01", "percent_change": 0.0, "prev_day_close": 2.9650000333786}, {"option": "TSLA280616C00130000", "bid": 240.2, "bid_size": 33.0, "ask": 247.65, "ask_size": 16.0, "iv": 0.5394, "open_interest": 324.0, "volume": 2.0, "delta": 0.9767, "gamma": 0.0003, "vega": 0.3103, "theta": 0.0, "rho": 1.8103, "theo": 244.0708, "change": -14.05, "open": 244.85, "high": 244.85, "low": 244.6, "tick": "down", "last_trade_price": 244.6, "last_trade_time": "2026-09-28T15:25:20", "percent_change": -5.43205, "prev_day_close": 258.650009155273}, {"option": "TSLA280616P00130000", "bid": 3.1, "bid_size": 84.0, "ask": 4.55, "ask_size": 100.0, "iv": 0.547, "open_interest": 263.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0003, "vega": 0.3174, "theta": -0.0132, "rho": -0.2208, "theo": 3.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-09-18T15:30:47", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TSLA280616C00140000", "bid": 231.9, "bid_size": 10.0, "ask": 239.15, "ask_size": 10.0, "iv": 0.5284, "open_interest": 27.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0003, "vega": 0.3612, "theta": 0.0, "rho": 1.9191, "theo": 235.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 184.84, "last_trade_time": "2026-07-29T11:51:07", "percent_change": 0.0, "prev_day_close": 250.400001525879}, {"option": "TSLA280616P00140000", "bid": 4.1, "bid_size": 56.0, "ask": 4.7, "ask_size": 35.0, "iv": 0.5298, "open_interest": 151.0, "volume": 1.0, "delta": -0.0355, "gamma": 0.0003, "vega": 0.3707, "theta": -0.0151, "rho": -0.265, "theo": 4.539, "change": 0.225, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-28T11:28:55", "percent_change": 5.02794, "prev_day_close": 4.47499990463257}, {"option": "TSLA280616C00150000", "bid": 224.15, "bid_size": 12.0, "ask": 231.0, "ask_size": 12.0, "iv": 0.5269, "open_interest": 63.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0004, "vega": 0.4168, "theta": 0.0, "rho": 2.0202, "theo": 227.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 246.15, "last_trade_time": "2026-09-03T10:17:06", "percent_change": 0.0, "prev_day_close": 242.099998474121}, {"option": "TSLA280616P00150000", "bid": 5.0, "bid_size": 59.0, "ask": 5.7, "ask_size": 22.0, "iv": 0.5214, "open_interest": 498.0, "volume": 10.0, "delta": -0.0424, "gamma": 0.0004, "vega": 0.4266, "theta": -0.0172, "rho": -0.3147, "theo": 5.4785, "change": 0.16, "open": 5.46, "high": 5.46, "low": 5.46, "tick": "no_change", "last_trade_price": 5.46, "last_trade_time": "2026-09-28T10:36:39", "percent_change": 3.01886, "prev_day_close": 5.30000019073486}, {"option": "TSLA280616C00155000", "bid": 219.65, "bid_size": 11.0, "ask": 227.05, "ask_size": 10.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0004, "vega": 0.4458, "theta": 0.0, "rho": 2.0682, "theo": 223.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.349998474121}, {"option": "TSLA280616P00155000", "bid": 5.7, "bid_size": 21.0, "ask": 6.4, "ask_size": 41.0, "iv": 0.5214, "open_interest": 95.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0004, "vega": 0.4574, "theta": -0.0183, "rho": -0.3422, "theo": 6.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.98, "last_trade_time": "2026-09-21T10:04:27", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "TSLA280616C00160000", "bid": 216.1, "bid_size": 13.0, "ask": 222.45, "ask_size": 10.0, "iv": 0.5141, "open_interest": 35.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0004, "vega": 0.4757, "theta": 0.0, "rho": 2.1145, "theo": 219.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.07, "last_trade_time": "2026-05-19T15:54:49", "percent_change": 0.0, "prev_day_close": 233.900001525879}, {"option": "TSLA280616P00160000", "bid": 6.05, "bid_size": 53.0, "ask": 6.8, "ask_size": 23.0, "iv": 0.5136, "open_interest": 522.0, "volume": 21.0, "delta": -0.0502, "gamma": 0.0004, "vega": 0.4886, "theta": -0.0194, "rho": -0.3712, "theo": 6.564, "change": 0.3, "open": 6.65, "high": 6.65, "low": 6.65, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-09-28T13:59:05", "percent_change": 4.72441, "prev_day_close": 6.34999990463257}, {"option": "TSLA280616C00165000", "bid": 212.4, "bid_size": 6.0, "ask": 218.25, "ask_size": 6.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0004, "vega": 0.5068, "theta": 0.0, "rho": 2.1586, "theo": 215.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.900001525879}, {"option": "TSLA280616P00165000", "bid": 6.7, "bid_size": 10.0, "ask": 7.6, "ask_size": 19.0, "iv": 0.5125, "open_interest": 57.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0005, "vega": 0.5213, "theta": -0.0206, "rho": -0.402, "theo": 7.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-09-22T11:16:31", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "TSLA280616C00170000", "bid": 208.45, "bid_size": 8.0, "ask": 214.3, "ask_size": 5.0, "iv": 0.5081, "open_interest": 86.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0005, "vega": 0.539, "theta": 0.0, "rho": 2.2004, "theo": 211.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.51, "last_trade_time": "2026-09-14T12:26:54", "percent_change": 0.0, "prev_day_close": 224.699996948242}, {"option": "TSLA280616P00170000", "bid": 7.65, "bid_size": 5.0, "ask": 8.05, "ask_size": 12.0, "iv": 0.5101, "open_interest": 97.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0005, "vega": 0.5543, "theta": -0.0217, "rho": -0.4345, "theo": 7.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-21T14:32:15", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "TSLA280616C00175000", "bid": 204.6, "bid_size": 6.0, "ask": 210.4, "ask_size": 6.0, "iv": 0.5056, "open_interest": 4.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0005, "vega": 0.5718, "theta": 0.0, "rho": 2.2402, "theo": 207.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.1, "last_trade_time": "2026-08-13T10:37:30", "percent_change": 0.0, "prev_day_close": 221.25}, {"option": "TSLA280616P00175000", "bid": 8.3, "bid_size": 20.0, "ask": 9.15, "ask_size": 38.0, "iv": 0.5101, "open_interest": 15.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0005, "vega": 0.5865, "theta": -0.023, "rho": -0.4674, "theo": 8.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-09-04T12:45:19", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "TSLA280616C00180000", "bid": 200.75, "bid_size": 25.0, "ask": 206.55, "ask_size": 27.0, "iv": 0.5029, "open_interest": 107.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0005, "vega": 0.6049, "theta": 0.0, "rho": 2.2783, "theo": 203.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.1, "last_trade_time": "2026-08-31T14:40:52", "percent_change": 0.0, "prev_day_close": 217.400001525879}, {"option": "TSLA280616P00180000", "bid": 8.9, "bid_size": 5.0, "ask": 10.0, "ask_size": 45.0, "iv": 0.5067, "open_interest": 515.0, "volume": 12.0, "delta": -0.0684, "gamma": 0.0006, "vega": 0.6219, "theta": -0.0242, "rho": -0.5022, "theo": 9.2391, "change": 0.555, "open": 9.36, "high": 9.36, "low": 9.28, "tick": "down", "last_trade_price": 9.28, "last_trade_time": "2026-09-28T14:38:24", "percent_change": 6.36103, "prev_day_close": 8.72499990463257}, {"option": "TSLA280616C00185000", "bid": 196.95, "bid_size": 15.0, "ask": 202.75, "ask_size": 6.0, "iv": 0.5004, "open_interest": 34.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0006, "vega": 0.6387, "theta": -0.0007, "rho": 2.3147, "theo": 199.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.89, "last_trade_time": "2026-08-11T09:31:51", "percent_change": 0.0, "prev_day_close": 213.674995422363}, {"option": "TSLA280616P00185000", "bid": 9.35, "bid_size": 6.0, "ask": 10.8, "ask_size": 53.0, "iv": 0.5014, "open_interest": 130.0, "volume": 2.0, "delta": -0.0736, "gamma": 0.0006, "vega": 0.6573, "theta": -0.0254, "rho": -0.5393, "theo": 10.0206, "change": 0.745, "open": 10.22, "high": 10.27, "low": 10.22, "tick": "up", "last_trade_price": 10.27, "last_trade_time": "2026-09-28T14:46:01", "percent_change": 7.82152, "prev_day_close": 9.52500009536743}, {"option": "TSLA280616C00190000", "bid": 193.2, "bid_size": 12.0, "ask": 199.0, "ask_size": 12.0, "iv": 0.4982, "open_interest": 86.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0006, "vega": 0.6733, "theta": -0.0024, "rho": 2.3486, "theo": 196.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.42, "last_trade_time": "2026-09-18T12:04:12", "percent_change": 0.0, "prev_day_close": 209.875}, {"option": "TSLA280616P00190000", "bid": 10.4, "bid_size": 10.0, "ask": 11.05, "ask_size": 5.0, "iv": 0.4961, "open_interest": 73.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0006, "vega": 0.6936, "theta": -0.0267, "rho": -0.578, "theo": 10.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-09-25T12:58:28", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TSLA280616C00195000", "bid": 189.5, "bid_size": 14.0, "ask": 195.25, "ask_size": 10.0, "iv": 0.4958, "open_interest": 56.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0006, "vega": 0.7087, "theta": -0.0042, "rho": 2.3801, "theo": 192.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.06, "last_trade_time": "2026-08-11T09:31:51", "percent_change": 0.0, "prev_day_close": 205.550003051758}, {"option": "TSLA280616P00195000", "bid": 11.25, "bid_size": 10.0, "ask": 12.15, "ask_size": 5.0, "iv": 0.4951, "open_interest": 32.0, "volume": 2.0, "delta": -0.0846, "gamma": 0.0007, "vega": 0.7301, "theta": -0.028, "rho": -0.6181, "theo": 11.7327, "change": 0.835, "open": 11.91, "high": 11.91, "low": 11.91, "tick": "no_change", "last_trade_price": 11.91, "last_trade_time": "2026-09-28T14:46:01", "percent_change": 7.5395, "prev_day_close": 11.0750002861023}, {"option": "TSLA280616C00200000", "bid": 187.0, "bid_size": 27.0, "ask": 191.5, "ask_size": 33.0, "iv": 0.501, "open_interest": 219.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0007, "vega": 0.7443, "theta": -0.0059, "rho": 2.4094, "theo": 188.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 203.0, "last_trade_time": "2026-09-25T15:55:45", "percent_change": 0.0, "prev_day_close": 202.050003051758}, {"option": "TSLA280616P00200000", "bid": 12.55, "bid_size": 53.0, "ask": 13.0, "ask_size": 53.0, "iv": 0.4948, "open_interest": 1452.0, "volume": 51.0, "delta": -0.0904, "gamma": 0.0007, "vega": 0.7653, "theta": -0.0293, "rho": -0.6585, "theo": 12.683, "change": 0.775, "open": 11.94, "high": 12.73, "low": 11.94, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-09-28T15:42:10", "percent_change": 6.49895, "prev_day_close": 11.9250001907349}, {"option": "TSLA280616C00210000", "bid": 178.6, "bid_size": 13.0, "ask": 184.35, "ask_size": 11.0, "iv": 0.4893, "open_interest": 72.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0008, "vega": 0.8156, "theta": -0.0094, "rho": 2.4633, "theo": 181.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.69, "last_trade_time": "2026-09-25T15:52:07", "percent_change": 0.0, "prev_day_close": 195.25}, {"option": "TSLA280616P00210000", "bid": 14.2, "bid_size": 21.0, "ask": 15.35, "ask_size": 27.0, "iv": 0.4903, "open_interest": 962.0, "volume": 1.0, "delta": -0.1027, "gamma": 0.0008, "vega": 0.8397, "theta": -0.032, "rho": -0.7454, "theo": 14.6955, "change": 0.3, "open": 14.1, "high": 14.1, "low": 14.1, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-09-28T09:31:55", "percent_change": 2.17391, "prev_day_close": 13.8000001907349}, {"option": "TSLA280616C00220000", "bid": 172.1, "bid_size": 20.0, "ask": 176.9, "ask_size": 20.0, "iv": 0.4861, "open_interest": 70.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0008, "vega": 0.8882, "theta": -0.0128, "rho": 2.5085, "theo": 174.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.51, "last_trade_time": "2026-09-21T15:42:29", "percent_change": 0.0, "prev_day_close": 187.849998474121}, {"option": "TSLA280616P00220000", "bid": 16.85, "bid_size": 15.0, "ask": 17.2, "ask_size": 27.0, "iv": 0.4868, "open_interest": 467.0, "volume": 15.0, "delta": -0.1159, "gamma": 0.0009, "vega": 0.9173, "theta": -0.0346, "rho": -0.8378, "theo": 16.926, "change": 1.01, "open": 16.19, "high": 16.88, "low": 16.19, "tick": "down", "last_trade_price": 16.86, "last_trade_time": "2026-09-28T14:38:24", "percent_change": 6.37224, "prev_day_close": 15.8500003814697}, {"option": "TSLA280616C00230000", "bid": 165.3, "bid_size": 24.0, "ask": 170.1, "ask_size": 23.0, "iv": 0.4829, "open_interest": 93.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0009, "vega": 0.9609, "theta": -0.0163, "rho": 2.545, "theo": 167.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.2, "last_trade_time": "2026-09-04T09:30:00", "percent_change": 0.0, "prev_day_close": 180.675003051758}, {"option": "TSLA280616P00230000", "bid": 19.15, "bid_size": 20.0, "ask": 19.6, "ask_size": 12.0, "iv": 0.4824, "open_interest": 493.0, "volume": 3.0, "delta": -0.1298, "gamma": 0.001, "vega": 0.9894, "theta": -0.0373, "rho": -0.9307, "theo": 19.377, "change": 1.375, "open": 19.75, "high": 19.75, "low": 19.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-09-28T15:01:15", "percent_change": 7.6283, "prev_day_close": 18.0249996185303}, {"option": "TSLA280616C00240000", "bid": 159.0, "bid_size": 24.0, "ask": 163.0, "ask_size": 14.0, "iv": 0.4791, "open_interest": 104.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.001, "vega": 1.0321, "theta": -0.0196, "rho": 2.5757, "theo": 161.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.0, "last_trade_time": "2026-09-25T11:26:58", "percent_change": 0.0, "prev_day_close": 173.275001525879}, {"option": "TSLA280616P00240000", "bid": 21.9, "bid_size": 12.0, "ask": 23.0, "ask_size": 54.0, "iv": 0.4834, "open_interest": 693.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.001, "vega": 1.0653, "theta": -0.0399, "rho": -1.0317, "theo": 22.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.32, "last_trade_time": "2026-09-23T13:42:56", "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "TSLA280616C00250000", "bid": 152.5, "bid_size": 14.0, "ask": 156.55, "ask_size": 10.0, "iv": 0.4758, "open_interest": 311.0, "volume": 1.0, "delta": 0.8546, "gamma": 0.001, "vega": 1.1031, "theta": -0.023, "rho": 2.5978, "theo": 154.6526, "change": -10.75, "open": 155.9, "high": 155.9, "low": 155.9, "tick": "down", "last_trade_price": 155.9, "last_trade_time": "2026-09-28T13:37:49", "percent_change": -6.45065, "prev_day_close": 166.650001525879}, {"option": "TSLA280616P00250000", "bid": 24.65, "bid_size": 24.0, "ask": 25.2, "ask_size": 28.0, "iv": 0.4768, "open_interest": 1957.0, "volume": 20.0, "delta": -0.16, "gamma": 0.0011, "vega": 1.1374, "theta": -0.0425, "rho": -1.1384, "theo": 24.9592, "change": 1.69, "open": 24.05, "high": 24.89, "low": 24.05, "tick": "up", "last_trade_price": 24.89, "last_trade_time": "2026-09-28T15:58:24", "percent_change": 7.28448, "prev_day_close": 23.1999998092651}, {"option": "TSLA280616C00260000", "bid": 146.6, "bid_size": 26.0, "ask": 150.55, "ask_size": 16.0, "iv": 0.4756, "open_interest": 149.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0011, "vega": 1.1722, "theta": -0.0262, "rho": 2.6127, "theo": 148.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.4, "last_trade_time": "2026-09-22T13:32:55", "percent_change": 0.0, "prev_day_close": 160.699996948242}, {"option": "TSLA280616P00260000", "bid": 27.75, "bid_size": 26.0, "ask": 28.3, "ask_size": 11.0, "iv": 0.4742, "open_interest": 544.0, "volume": 26.0, "delta": -0.1761, "gamma": 0.0012, "vega": 1.2068, "theta": -0.045, "rho": -1.2419, "theo": 28.0998, "change": 1.945, "open": 27.39, "high": 28.13, "low": 27.32, "tick": "down", "last_trade_price": 28.02, "last_trade_time": "2026-09-28T15:58:24", "percent_change": 7.45925, "prev_day_close": 26.0749998092651}, {"option": "TSLA280616C00270000", "bid": 140.2, "bid_size": 9.0, "ask": 144.6, "ask_size": 14.0, "iv": 0.4719, "open_interest": 172.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0012, "vega": 1.2385, "theta": -0.0293, "rho": 2.6229, "theo": 142.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 161.95, "last_trade_time": "2026-09-23T13:42:24", "percent_change": 0.0, "prev_day_close": 154.925003051758}, {"option": "TSLA280616P00270000", "bid": 31.3, "bid_size": 18.0, "ask": 31.75, "ask_size": 24.0, "iv": 0.4734, "open_interest": 704.0, "volume": 18.0, "delta": -0.1927, "gamma": 0.0013, "vega": 1.2764, "theta": -0.0475, "rho": -1.3496, "theo": 31.4581, "change": 1.8, "open": 30.37, "high": 31.0, "low": 30.3, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-09-28T13:49:12", "percent_change": 6.16438, "prev_day_close": 29.1999998092651}, {"option": "TSLA280616C00280000", "bid": 135.55, "bid_size": 17.0, "ask": 138.9, "ask_size": 21.0, "iv": 0.4747, "open_interest": 124.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0012, "vega": 1.303, "theta": -0.0323, "rho": 2.6257, "theo": 136.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.3, "last_trade_time": "2026-09-21T15:31:38", "percent_change": 0.0, "prev_day_close": 148.674995422363}, {"option": "TSLA280616P00280000", "bid": 34.75, "bid_size": 4.0, "ask": 35.5, "ask_size": 8.0, "iv": 0.4716, "open_interest": 961.0, "volume": 1.0, "delta": -0.2099, "gamma": 0.0014, "vega": 1.3413, "theta": -0.0499, "rho": -1.4631, "theo": 35.0616, "change": 1.97, "open": 34.57, "high": 34.57, "low": 34.57, "tick": "up", "last_trade_price": 34.57, "last_trade_time": "2026-09-28T12:59:24", "percent_change": 6.04295, "prev_day_close": 32.5999994277954}, {"option": "TSLA280616C00290000", "bid": 129.05, "bid_size": 20.0, "ask": 133.4, "ask_size": 16.0, "iv": 0.4696, "open_interest": 208.0, "volume": 0.0, "delta": 0.7933, "gamma": 0.0013, "vega": 1.3647, "theta": -0.0351, "rho": 2.6221, "theo": 131.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.24, "last_trade_time": "2026-09-24T09:51:38", "percent_change": 0.0, "prev_day_close": 143.274993896484}, {"option": "TSLA280616P00290000", "bid": 38.2, "bid_size": 9.0, "ask": 39.25, "ask_size": 9.0, "iv": 0.4696, "open_interest": 1057.0, "volume": 4.0, "delta": -0.2276, "gamma": 0.0015, "vega": 1.4011, "theta": -0.0522, "rho": -1.5682, "theo": 38.9073, "change": 0.85, "open": 37.02, "high": 37.1, "low": 36.95, "tick": "no_change", "last_trade_price": 37.1, "last_trade_time": "2026-09-28T09:33:59", "percent_change": 2.34483, "prev_day_close": 36.25}, {"option": "TSLA280616C00300000", "bid": 125.05, "bid_size": 37.0, "ask": 126.5, "ask_size": 52.0, "iv": 0.4675, "open_interest": 798.0, "volume": 17.0, "delta": 0.7772, "gamma": 0.0014, "vega": 1.4226, "theta": -0.0378, "rho": 2.6152, "theo": 125.8713, "change": -9.55, "open": 130.0, "high": 130.5, "low": 127.4, "tick": "down", "last_trade_price": 127.4, "last_trade_time": "2026-09-28T14:53:18", "percent_change": -6.97335, "prev_day_close": 136.950004577637}, {"option": "TSLA280616P00300000", "bid": 42.25, "bid_size": 25.0, "ask": 43.8, "ask_size": 24.0, "iv": 0.4685, "open_interest": 1896.0, "volume": 59.0, "delta": -0.2457, "gamma": 0.0015, "vega": 1.4588, "theta": -0.0543, "rho": -1.682, "theo": 42.9674, "change": 2.8, "open": 42.35, "high": 42.75, "low": 42.05, "tick": "no_change", "last_trade_price": 42.75, "last_trade_time": "2026-09-28T15:15:00", "percent_change": 7.00876, "prev_day_close": 39.9499988555908}, {"option": "TSLA280616C00310000", "bid": 119.8, "bid_size": 16.0, "ask": 121.6, "ask_size": 21.0, "iv": 0.4667, "open_interest": 174.0, "volume": 0.0, "delta": 0.7609, "gamma": 0.0014, "vega": 1.4774, "theta": -0.0404, "rho": 2.603, "theo": 120.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.14, "last_trade_time": "2026-09-24T10:37:04", "percent_change": 0.0, "prev_day_close": 131.674995422363}, {"option": "TSLA280616P00310000", "bid": 46.7, "bid_size": 14.0, "ask": 48.3, "ask_size": 2.0, "iv": 0.4686, "open_interest": 826.0, "volume": 14.0, "delta": -0.264, "gamma": 0.0016, "vega": 1.5149, "theta": -0.0564, "rho": -1.7931, "theo": 47.2441, "change": 2.125, "open": 46.0, "high": 46.15, "low": 45.95, "tick": "up", "last_trade_price": 46.15, "last_trade_time": "2026-09-28T10:13:01", "percent_change": 4.8268, "prev_day_close": 44.0250015258789}, {"option": "TSLA280616C00320000", "bid": 115.25, "bid_size": 8.0, "ask": 116.55, "ask_size": 10.0, "iv": 0.4665, "open_interest": 378.0, "volume": 3.0, "delta": 0.7444, "gamma": 0.0015, "vega": 1.5292, "theta": -0.0428, "rho": 2.5846, "theo": 115.7987, "change": -9.875, "open": 117.0, "high": 117.3, "low": 117.0, "tick": "up", "last_trade_price": 117.3, "last_trade_time": "2026-09-28T10:55:36", "percent_change": -7.76489, "prev_day_close": 127.175003051758}, {"option": "TSLA280616P00320000", "bid": 51.25, "bid_size": 21.0, "ask": 52.05, "ask_size": 21.0, "iv": 0.465, "open_interest": 1495.0, "volume": 10.0, "delta": -0.2828, "gamma": 0.0017, "vega": 1.5628, "theta": -0.0583, "rho": -1.8958, "theo": 51.7814, "change": 3.41, "open": 50.4, "high": 51.61, "low": 50.4, "tick": "no_change", "last_trade_price": 51.61, "last_trade_time": "2026-09-28T15:59:19", "percent_change": 7.07469, "prev_day_close": 48.1999988555908}, {"option": "TSLA280616C00330000", "bid": 109.45, "bid_size": 7.0, "ask": 113.0, "ask_size": 8.0, "iv": 0.4659, "open_interest": 480.0, "volume": 1.0, "delta": 0.7278, "gamma": 0.0015, "vega": 1.5769, "theta": -0.0451, "rho": 2.5636, "theo": 111.0623, "change": -9.0, "open": 112.85, "high": 112.85, "low": 112.85, "tick": "down", "last_trade_price": 112.85, "last_trade_time": "2026-09-28T10:56:34", "percent_change": -7.38613, "prev_day_close": 121.850002288818}, {"option": "TSLA280616P00330000", "bid": 55.85, "bid_size": 21.0, "ask": 56.8, "ask_size": 21.0, "iv": 0.4637, "open_interest": 337.0, "volume": 25.0, "delta": -0.3018, "gamma": 0.0018, "vega": 1.6077, "theta": -0.0601, "rho": -2.0018, "theo": 56.5177, "change": 2.75, "open": 55.35, "high": 55.7, "low": 55.35, "tick": "down", "last_trade_price": 55.5, "last_trade_time": "2026-09-28T12:43:00", "percent_change": 5.21327, "prev_day_close": 52.75}, {"option": "TSLA280616C00340000", "bid": 105.05, "bid_size": 28.0, "ask": 108.45, "ask_size": 26.0, "iv": 0.4655, "open_interest": 461.0, "volume": 0.0, "delta": 0.7112, "gamma": 0.0016, "vega": 1.6207, "theta": -0.0472, "rho": 2.5402, "theo": 106.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.06, "last_trade_time": "2026-09-25T11:14:21", "percent_change": 0.0, "prev_day_close": 116.950000762939}, {"option": "TSLA280616P00340000", "bid": 61.1, "bid_size": 21.0, "ask": 61.75, "ask_size": 21.0, "iv": 0.4638, "open_interest": 689.0, "volume": 17.0, "delta": -0.3209, "gamma": 0.0018, "vega": 1.649, "theta": -0.0617, "rho": -2.1116, "theo": 61.4782, "change": 3.175, "open": 60.5, "high": 60.8, "low": 60.38, "tick": "down", "last_trade_price": 60.75, "last_trade_time": "2026-09-28T13:03:08", "percent_change": 5.51454, "prev_day_close": 57.5750007629394}, {"option": "TSLA280616C00350000", "bid": 101.65, "bid_size": 10.0, "ask": 102.95, "ask_size": 21.0, "iv": 0.4642, "open_interest": 874.0, "volume": 6.0, "delta": 0.6946, "gamma": 0.0016, "vega": 1.6611, "theta": -0.0492, "rho": 2.5118, "theo": 102.1622, "change": -8.425, "open": 105.2, "high": 105.2, "low": 103.79, "tick": "up", "last_trade_price": 103.9, "last_trade_time": "2026-09-28T14:19:48", "percent_change": -7.50056, "prev_day_close": 112.325000762939}, {"option": "TSLA280616P00350000", "bid": 66.05, "bid_size": 21.0, "ask": 66.95, "ask_size": 21.0, "iv": 0.4625, "open_interest": 1556.0, "volume": 35.0, "delta": -0.3401, "gamma": 0.0019, "vega": 1.6845, "theta": -0.0632, "rho": -2.2106, "theo": 66.6612, "change": 3.725, "open": 65.65, "high": 66.1, "low": 65.5, "tick": "up", "last_trade_price": 66.1, "last_trade_time": "2026-09-28T13:20:22", "percent_change": 5.97194, "prev_day_close": 62.375}, {"option": "TSLA280616C00360000", "bid": 97.55, "bid_size": 10.0, "ask": 98.8, "ask_size": 15.0, "iv": 0.4639, "open_interest": 603.0, "volume": 7.0, "delta": 0.678, "gamma": 0.0017, "vega": 1.6979, "theta": -0.051, "rho": 2.4797, "theo": 97.9936, "change": -10.225, "open": 100.0, "high": 100.5, "low": 98.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-09-28T15:02:53", "percent_change": -9.44791, "prev_day_close": 108.224998474121}, {"option": "TSLA280616P00360000", "bid": 71.25, "bid_size": 24.0, "ask": 72.7, "ask_size": 20.0, "iv": 0.4624, "open_interest": 991.0, "volume": 54.0, "delta": -0.3595, "gamma": 0.0019, "vega": 1.7148, "theta": -0.0647, "rho": -2.2997, "theo": 72.0538, "change": 3.7, "open": 70.95, "high": 71.35, "low": 70.7, "tick": "no_change", "last_trade_price": 71.35, "last_trade_time": "2026-09-28T13:29:04", "percent_change": 5.46933, "prev_day_close": 67.6500015258789}, {"option": "TSLA280616C00370000", "bid": 92.45, "bid_size": 8.0, "ask": 95.95, "ask_size": 40.0, "iv": 0.4635, "open_interest": 694.0, "volume": 2.0, "delta": 0.6615, "gamma": 0.0017, "vega": 1.7307, "theta": -0.0526, "rho": 2.4468, "theo": 94.006, "change": -7.985, "open": 95.44, "high": 95.79, "low": 95.44, "tick": "up", "last_trade_price": 95.79, "last_trade_time": "2026-09-28T14:21:41", "percent_change": -7.69453, "prev_day_close": 103.775001525879}, {"option": "TSLA280616P00370000", "bid": 76.1, "bid_size": 47.0, "ask": 78.2, "ask_size": 7.0, "iv": 0.4597, "open_interest": 478.0, "volume": 0.0, "delta": -0.3787, "gamma": 0.002, "vega": 1.7411, "theta": -0.0659, "rho": -2.3944, "theo": 77.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.02, "last_trade_time": "2026-09-25T14:19:39", "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "TSLA280616C00380000", "bid": 89.45, "bid_size": 10.0, "ask": 91.0, "ask_size": 12.0, "iv": 0.4623, "open_interest": 531.0, "volume": 12.0, "delta": 0.6452, "gamma": 0.0017, "vega": 1.7598, "theta": -0.0541, "rho": 2.4126, "theo": 90.1916, "change": -8.115, "open": 97.0, "high": 97.0, "low": 91.66, "tick": "down", "last_trade_price": 91.66, "last_trade_time": "2026-09-28T13:23:21", "percent_change": -8.1333, "prev_day_close": 99.7750015258789}, {"option": "TSLA280616P00380000", "bid": 82.45, "bid_size": 17.0, "ask": 83.8, "ask_size": 53.0, "iv": 0.4602, "open_interest": 1286.0, "volume": 112.0, "delta": -0.3982, "gamma": 0.002, "vega": 1.7626, "theta": -0.0671, "rho": -2.4856, "theo": 83.4544, "change": 4.225, "open": 82.85, "high": 82.85, "low": 82.65, "tick": "up", "last_trade_price": 82.7, "last_trade_time": "2026-09-28T14:43:31", "percent_change": 5.38388, "prev_day_close": 78.4749984741211}, {"option": "TSLA280616C00390000", "bid": 85.95, "bid_size": 10.0, "ask": 88.5, "ask_size": 8.0, "iv": 0.4656, "open_interest": 320.0, "volume": 1.0, "delta": 0.629, "gamma": 0.0018, "vega": 1.7855, "theta": -0.0555, "rho": 2.3748, "theo": 86.5461, "change": -4.375, "open": 92.0, "high": 92.0, "low": 92.0, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2026-09-28T09:32:36", "percent_change": -4.53956, "prev_day_close": 96.375}, {"option": "TSLA280616P00390000", "bid": 88.55, "bid_size": 19.0, "ask": 89.7, "ask_size": 19.0, "iv": 0.4601, "open_interest": 373.0, "volume": 0.0, "delta": -0.4174, "gamma": 0.0021, "vega": 1.7779, "theta": -0.0681, "rho": -2.5636, "theo": 89.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.3, "last_trade_time": "2026-09-21T12:25:48", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "TSLA280616C00400000", "bid": 82.6, "bid_size": 20.0, "ask": 83.9, "ask_size": 19.0, "iv": 0.4627, "open_interest": 1793.0, "volume": 531.0, "delta": 0.613, "gamma": 0.0018, "vega": 1.8077, "theta": -0.0567, "rho": 2.3345, "theo": 83.0659, "change": -9.32, "open": 88.9, "high": 88.9, "low": 83.23, "tick": "down", "last_trade_price": 83.23, "last_trade_time": "2026-09-28T15:13:08", "percent_change": -10.0702, "prev_day_close": 92.5499992370606}, {"option": "TSLA280616P00400000", "bid": 94.8, "bid_size": 23.0, "ask": 96.0, "ask_size": 19.0, "iv": 0.4604, "open_interest": 1952.0, "volume": 4.0, "delta": -0.4367, "gamma": 0.0022, "vega": 1.791, "theta": -0.069, "rho": -2.6359, "theo": 95.638, "change": 3.55, "open": 92.0, "high": 93.9, "low": 92.0, "tick": "down", "last_trade_price": 93.5, "last_trade_time": "2026-09-28T12:28:15", "percent_change": 3.94664, "prev_day_close": 89.9500007629394}, {"option": "TSLA280616C00410000", "bid": 78.45, "bid_size": 28.0, "ask": 80.7, "ask_size": 6.0, "iv": 0.4607, "open_interest": 1110.0, "volume": 1.0, "delta": 0.5973, "gamma": 0.0018, "vega": 1.8266, "theta": -0.0578, "rho": 2.2944, "theo": 79.7444, "change": -5.955, "open": 83.22, "high": 83.22, "low": 83.22, "tick": "down", "last_trade_price": 83.22, "last_trade_time": "2026-09-28T10:01:58", "percent_change": -6.67788, "prev_day_close": 89.1749992370606}, {"option": "TSLA280616P00410000", "bid": 100.75, "bid_size": 20.0, "ask": 102.4, "ask_size": 19.0, "iv": 0.4592, "open_interest": 330.0, "volume": 0.0, "delta": -0.4558, "gamma": 0.0022, "vega": 1.7986, "theta": -0.0698, "rho": -2.7086, "theo": 102.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.68, "last_trade_time": "2026-09-24T15:09:55", "percent_change": 0.0, "prev_day_close": 96.4749984741211}, {"option": "TSLA280616C00420000", "bid": 76.1, "bid_size": 12.0, "ask": 77.35, "ask_size": 12.0, "iv": 0.4625, "open_interest": 446.0, "volume": 251.0, "delta": 0.5818, "gamma": 0.0018, "vega": 1.8424, "theta": -0.0588, "rho": 2.2544, "theo": 76.573, "change": -8.525, "open": 79.18, "high": 79.18, "low": 76.75, "tick": "down", "last_trade_price": 76.75, "last_trade_time": "2026-09-28T15:11:04", "percent_change": -9.99707, "prev_day_close": 85.2750015258789}, {"option": "TSLA280616P00420000", "bid": 107.55, "bid_size": 19.0, "ask": 109.1, "ask_size": 19.0, "iv": 0.4601, "open_interest": 291.0, "volume": 250.0, "delta": -0.4749, "gamma": 0.0022, "vega": 1.7995, "theta": -0.0705, "rho": -2.7712, "theo": 108.6045, "change": 5.775, "open": 108.25, "high": 108.25, "low": 108.25, "tick": "up", "last_trade_price": 108.25, "last_trade_time": "2026-09-28T15:11:04", "percent_change": 5.63552, "prev_day_close": 102.475002288818}, {"option": "TSLA280616C00430000", "bid": 73.1, "bid_size": 6.0, "ask": 74.45, "ask_size": 9.0, "iv": 0.463, "open_interest": 447.0, "volume": 3.0, "delta": 0.5666, "gamma": 0.0018, "vega": 1.8551, "theta": -0.0596, "rho": 2.2127, "theo": 73.5456, "change": -6.025, "open": 76.1, "high": 76.1, "low": 76.1, "tick": "no_change", "last_trade_price": 76.1, "last_trade_time": "2026-09-28T10:15:35", "percent_change": -7.33638, "prev_day_close": 82.125}, {"option": "TSLA280616P00430000", "bid": 113.9, "bid_size": 10.0, "ask": 116.05, "ask_size": 5.0, "iv": 0.4597, "open_interest": 363.0, "volume": 0.0, "delta": -0.4937, "gamma": 0.0023, "vega": 1.7983, "theta": -0.071, "rho": -2.8348, "theo": 115.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.4, "last_trade_time": "2026-09-22T15:50:00", "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "TSLA280616C00440000", "bid": 69.3, "bid_size": 63.0, "ask": 72.35, "ask_size": 83.0, "iv": 0.4628, "open_interest": 415.0, "volume": 0.0, "delta": 0.5517, "gamma": 0.0018, "vega": 1.8648, "theta": -0.0604, "rho": 2.169, "theo": 70.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.05, "last_trade_time": "2026-09-25T11:14:21", "percent_change": 0.0, "prev_day_close": 78.875}, {"option": "TSLA280616P00440000", "bid": 121.35, "bid_size": 18.0, "ask": 122.7, "ask_size": 18.0, "iv": 0.4606, "open_interest": 462.0, "volume": 0.0, "delta": -0.5123, "gamma": 0.0023, "vega": 1.7903, "theta": -0.0715, "rho": -2.876, "theo": 122.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.6, "last_trade_time": "2026-09-24T15:55:01", "percent_change": 0.0, "prev_day_close": 115.574996948242}, {"option": "TSLA280616C00450000", "bid": 67.55, "bid_size": 18.0, "ask": 68.6, "ask_size": 29.0, "iv": 0.4631, "open_interest": 1734.0, "volume": 27.0, "delta": 0.5371, "gamma": 0.0018, "vega": 1.8717, "theta": -0.061, "rho": 2.1251, "theo": 67.9044, "change": -7.675, "open": 70.0, "high": 70.0, "low": 68.25, "tick": "down", "last_trade_price": 68.25, "last_trade_time": "2026-09-28T15:38:19", "percent_change": -10.1087, "prev_day_close": 75.9249992370606}, {"option": "TSLA280616P00450000", "bid": 128.1, "bid_size": 18.0, "ask": 129.75, "ask_size": 30.0, "iv": 0.4599, "open_interest": 804.0, "volume": 0.0, "delta": -0.5308, "gamma": 0.0023, "vega": 1.7825, "theta": -0.0719, "rho": -2.9268, "theo": 129.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.26, "last_trade_time": "2026-09-25T14:31:35", "percent_change": 0.0, "prev_day_close": 122.299999237061}, {"option": "TSLA280616C00460000", "bid": 64.95, "bid_size": 18.0, "ask": 65.85, "ask_size": 62.0, "iv": 0.4631, "open_interest": 702.0, "volume": 1.0, "delta": 0.5228, "gamma": 0.0018, "vega": 1.8763, "theta": -0.0615, "rho": 2.0825, "theo": 65.2777, "change": -5.55, "open": 67.6, "high": 67.6, "low": 67.6, "tick": "down", "last_trade_price": 67.6, "last_trade_time": "2026-09-28T10:11:10", "percent_change": -7.58715, "prev_day_close": 73.1500015258789}, {"option": "TSLA280616P00460000", "bid": 135.3, "bid_size": 5.0, "ask": 137.45, "ask_size": 8.0, "iv": 0.4614, "open_interest": 460.0, "volume": 0.0, "delta": -0.5489, "gamma": 0.0024, "vega": 1.7688, "theta": -0.0721, "rho": -2.9482, "theo": 136.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.31, "last_trade_time": "2026-09-23T15:59:32", "percent_change": 0.0, "prev_day_close": 129.074996948242}, {"option": "TSLA280616C00470000", "bid": 61.2, "bid_size": 9.0, "ask": 63.4, "ask_size": 5.0, "iv": 0.4602, "open_interest": 349.0, "volume": 0.0, "delta": 0.5088, "gamma": 0.0018, "vega": 1.8787, "theta": -0.0619, "rho": 2.0404, "theo": 62.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.34, "last_trade_time": "2026-09-25T10:23:08", "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "TSLA280616P00470000", "bid": 141.95, "bid_size": 18.0, "ask": 145.55, "ask_size": 30.0, "iv": 0.4617, "open_interest": 260.0, "volume": 0.0, "delta": -0.5669, "gamma": 0.0024, "vega": 1.7476, "theta": -0.0723, "rho": -2.988, "theo": 143.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.35, "last_trade_time": "2026-09-18T12:38:01", "percent_change": 0.0, "prev_day_close": 136.424995422363}, {"option": "TSLA280616C00480000", "bid": 59.95, "bid_size": 28.0, "ask": 60.85, "ask_size": 22.0, "iv": 0.4632, "open_interest": 749.0, "volume": 0.0, "delta": 0.4952, "gamma": 0.0018, "vega": 1.8787, "theta": -0.0622, "rho": 1.9975, "theo": 60.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.86, "last_trade_time": "2026-09-23T10:07:20", "percent_change": 0.0, "prev_day_close": 67.8250007629394}, {"option": "TSLA280616P00480000", "bid": 149.1, "bid_size": 50.0, "ask": 152.7, "ask_size": 46.0, "iv": 0.4599, "open_interest": 176.0, "volume": 0.0, "delta": -0.5847, "gamma": 0.0024, "vega": 1.7299, "theta": -0.0725, "rho": -3.0119, "theo": 151.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.5, "last_trade_time": "2026-09-24T09:30:05", "percent_change": 0.0, "prev_day_close": 143.324996948242}, {"option": "TSLA280616C00490000", "bid": 57.95, "bid_size": 5.0, "ask": 58.75, "ask_size": 34.0, "iv": 0.4649, "open_interest": 520.0, "volume": 1.0, "delta": 0.4819, "gamma": 0.0018, "vega": 1.8763, "theta": -0.0625, "rho": 1.9536, "theo": 58.0933, "change": -6.95, "open": 58.4, "high": 58.4, "low": 58.4, "tick": "down", "last_trade_price": 58.4, "last_trade_time": "2026-09-28T15:27:39", "percent_change": -10.635, "prev_day_close": 65.3499984741211}, {"option": "TSLA280616P00490000", "bid": 156.7, "bid_size": 8.0, "ask": 160.5, "ask_size": 1.0, "iv": 0.4604, "open_interest": 577.0, "volume": 2.0, "delta": -0.602, "gamma": 0.0024, "vega": 1.7009, "theta": -0.0724, "rho": -2.9989, "theo": 159.1268, "change": 5.12, "open": 156.25, "high": 156.25, "low": 156.17, "tick": "down", "last_trade_price": 156.17, "last_trade_time": "2026-09-28T09:50:53", "percent_change": 3.38961, "prev_day_close": 151.049995422363}, {"option": "TSLA280616C00500000", "bid": 55.45, "bid_size": 20.0, "ask": 56.15, "ask_size": 18.0, "iv": 0.4632, "open_interest": 3715.0, "volume": 35.0, "delta": 0.4689, "gamma": 0.0018, "vega": 1.8721, "theta": -0.0626, "rho": 1.9104, "theo": 55.8773, "change": -6.85, "open": 58.83, "high": 58.83, "low": 55.9, "tick": "down", "last_trade_price": 56.15, "last_trade_time": "2026-09-28T15:59:26", "percent_change": -10.873, "prev_day_close": 63.0}, {"option": "TSLA280616P00500000", "bid": 164.5, "bid_size": 5.0, "ask": 168.25, "ask_size": 5.0, "iv": 0.4606, "open_interest": 785.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0024, "vega": 1.6736, "theta": -0.0725, "rho": -3.0065, "theo": 166.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.7, "last_trade_time": "2026-09-25T09:44:45", "percent_change": 0.0, "prev_day_close": 158.449996948242}, {"option": "TSLA280616C00510000", "bid": 53.4, "bid_size": 18.0, "ask": 54.45, "ask_size": 18.0, "iv": 0.4649, "open_interest": 518.0, "volume": 0.0, "delta": 0.4564, "gamma": 0.0018, "vega": 1.8661, "theta": -0.0627, "rho": 1.8679, "theo": 53.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.45, "last_trade_time": "2026-09-25T12:23:07", "percent_change": 0.0, "prev_day_close": 60.6749992370606}, {"option": "TSLA280616P00510000", "bid": 173.5, "bid_size": 10.0, "ask": 175.7, "ask_size": 13.0, "iv": 0.463, "open_interest": 142.0, "volume": 11.0, "delta": -0.6363, "gamma": 0.0025, "vega": 1.6507, "theta": -0.0724, "rho": -3.033, "theo": 174.838, "change": 6.88, "open": 172.58, "high": 172.93, "low": 172.58, "tick": "up", "last_trade_price": 172.93, "last_trade_time": "2026-09-28T14:17:08", "percent_change": 4.14333, "prev_day_close": 166.050003051758}, {"option": "TSLA280616C00520000", "bid": 51.45, "bid_size": 21.0, "ask": 52.4, "ask_size": 81.0, "iv": 0.4653, "open_interest": 627.0, "volume": 1.0, "delta": 0.4441, "gamma": 0.0018, "vega": 1.859, "theta": -0.0627, "rho": 1.8272, "theo": 51.8493, "change": -6.7, "open": 52.0, "high": 52.0, "low": 52.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-09-28T15:02:54", "percent_change": -11.414, "prev_day_close": 58.7000007629394}, {"option": "TSLA280616P00520000", "bid": 180.7, "bid_size": 42.0, "ask": 183.95, "ask_size": 13.0, "iv": 0.4614, "open_interest": 282.0, "volume": 0.0, "delta": -0.6529, "gamma": 0.0025, "vega": 1.6093, "theta": -0.0721, "rho": -2.9729, "theo": 182.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 186.31, "last_trade_time": "2026-09-08T10:15:58", "percent_change": 0.0, "prev_day_close": 173.125}, {"option": "TSLA280616C00530000", "bid": 49.65, "bid_size": 18.0, "ask": 50.55, "ask_size": 80.0, "iv": 0.4662, "open_interest": 529.0, "volume": 3.0, "delta": 0.4321, "gamma": 0.0018, "vega": 1.8503, "theta": -0.0627, "rho": 1.7868, "theo": 49.9511, "change": -3.58, "open": 52.95, "high": 53.0, "low": 52.95, "tick": "down", "last_trade_price": 52.97, "last_trade_time": "2026-09-28T09:41:49", "percent_change": -6.33068, "prev_day_close": 56.5500011444092}, {"option": "TSLA280616P00530000", "bid": 188.4, "bid_size": 54.0, "ask": 192.6, "ask_size": 45.0, "iv": 0.4619, "open_interest": 2196.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.0025, "vega": 1.5711, "theta": -0.072, "rho": -2.9761, "theo": 191.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 194.17, "last_trade_time": "2026-09-08T10:15:58", "percent_change": 0.0, "prev_day_close": 181.050003051758}, {"option": "TSLA280616C00540000", "bid": 47.75, "bid_size": 20.0, "ask": 48.7, "ask_size": 28.0, "iv": 0.4664, "open_interest": 333.0, "volume": 3.0, "delta": 0.4205, "gamma": 0.0018, "vega": 1.8399, "theta": -0.0626, "rho": 1.7459, "theo": 48.1374, "change": -4.065, "open": 50.4, "high": 50.45, "low": 50.4, "tick": "down", "last_trade_price": 50.41, "last_trade_time": "2026-09-28T09:44:47", "percent_change": -7.46214, "prev_day_close": 54.4750003814697}, {"option": "TSLA280616P00540000", "bid": 195.7, "bid_size": 76.0, "ask": 200.9, "ask_size": 6.0, "iv": 0.4592, "open_interest": 245.0, "volume": 0.0, "delta": -0.6857, "gamma": 0.0025, "vega": 1.5341, "theta": -0.0718, "rho": -2.9358, "theo": 199.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.37, "last_trade_time": "2026-08-25T15:28:28", "percent_change": 0.0, "prev_day_close": 188.900001525879}, {"option": "TSLA280616C00550000", "bid": 46.1, "bid_size": 18.0, "ask": 47.0, "ask_size": 38.0, "iv": 0.4673, "open_interest": 1343.0, "volume": 59.0, "delta": 0.4092, "gamma": 0.0018, "vega": 1.828, "theta": -0.0624, "rho": 1.705, "theo": 46.4049, "change": -6.025, "open": 48.72, "high": 48.72, "low": 46.4, "tick": "down", "last_trade_price": 46.4, "last_trade_time": "2026-09-28T15:35:03", "percent_change": -11.4926, "prev_day_close": 52.4249992370606}, {"option": "TSLA280616P00550000", "bid": 204.1, "bid_size": 46.0, "ask": 209.25, "ask_size": 39.0, "iv": 0.4594, "open_interest": 664.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.0025, "vega": 1.49, "theta": -0.0712, "rho": -2.8827, "theo": 207.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 196.25, "last_trade_time": "2026-09-21T09:55:03", "percent_change": 0.0, "prev_day_close": 197.025001525879}, {"option": "TSLA280616C00560000", "bid": 44.3, "bid_size": 13.0, "ask": 45.25, "ask_size": 100.0, "iv": 0.4672, "open_interest": 299.0, "volume": 2.0, "delta": 0.3982, "gamma": 0.0018, "vega": 1.815, "theta": -0.0622, "rho": 1.6649, "theo": 44.7498, "change": -5.935, "open": 45.31, "high": 45.31, "low": 44.84, "tick": "down", "last_trade_price": 44.84, "last_trade_time": "2026-09-28T15:44:19", "percent_change": -11.6888, "prev_day_close": 50.7749996185303}, {"option": "TSLA280616P00560000", "bid": 212.15, "bid_size": 11.0, "ask": 219.1, "ask_size": 6.0, "iv": 0.463, "open_interest": 177.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.0025, "vega": 1.4357, "theta": -0.0707, "rho": -2.8492, "theo": 216.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.0, "last_trade_time": "2026-08-04T09:58:33", "percent_change": 0.0, "prev_day_close": 205.625}, {"option": "TSLA280616C00570000", "bid": 42.95, "bid_size": 1.0, "ask": 43.65, "ask_size": 10.0, "iv": 0.4684, "open_interest": 513.0, "volume": 0.0, "delta": 0.3876, "gamma": 0.0017, "vega": 1.8012, "theta": -0.0619, "rho": 1.6265, "theo": 43.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-09-25T10:53:01", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "TSLA280616P00570000", "bid": 220.45, "bid_size": 6.0, "ask": 226.8, "ask_size": 14.0, "iv": 0.4591, "open_interest": 216.0, "volume": 0.0, "delta": -0.7326, "gamma": 0.0026, "vega": 1.4052, "theta": -0.0703, "rho": -2.8518, "theo": 224.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.3, "last_trade_time": "2026-06-17T12:01:38", "percent_change": 0.0, "prev_day_close": 214.049995422363}, {"option": "TSLA280616C00580000", "bid": 40.95, "bid_size": 16.0, "ask": 42.15, "ask_size": 26.0, "iv": 0.4677, "open_interest": 384.0, "volume": 25.0, "delta": 0.3773, "gamma": 0.0017, "vega": 1.787, "theta": -0.0616, "rho": 1.5895, "theo": 41.6541, "change": -4.2, "open": 43.3, "high": 43.3, "low": 43.15, "tick": "down", "last_trade_price": 43.15, "last_trade_time": "2026-09-28T10:23:31", "percent_change": -8.87011, "prev_day_close": 47.3499984741211}, {"option": "TSLA280616P00580000", "bid": 229.15, "bid_size": 6.0, "ask": 236.65, "ask_size": 14.0, "iv": 0.4639, "open_interest": 185.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.0026, "vega": 1.3571, "theta": -0.0697, "rho": -2.7566, "theo": 233.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.5, "last_trade_time": "2026-08-14T11:48:17", "percent_change": 0.0, "prev_day_close": 222.324996948242}, {"option": "TSLA280616C00590000", "bid": 39.9, "bid_size": 12.0, "ask": 41.0, "ask_size": 17.0, "iv": 0.4702, "open_interest": 300.0, "volume": 4.0, "delta": 0.3672, "gamma": 0.0017, "vega": 1.7719, "theta": -0.0613, "rho": 1.5532, "theo": 40.2053, "change": -2.925, "open": 43.0, "high": 43.0, "low": 43.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-09-28T09:41:11", "percent_change": -6.36908, "prev_day_close": 45.9250011444092}, {"option": "TSLA280616P00590000", "bid": 238.35, "bid_size": 20.0, "ask": 244.45, "ask_size": 17.0, "iv": 0.4621, "open_interest": 127.0, "volume": 0.0, "delta": -0.7625, "gamma": 0.0026, "vega": 1.2804, "theta": -0.0696, "rho": -2.6275, "theo": 242.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 231.29, "last_trade_time": "2026-09-21T13:46:35", "percent_change": 0.0, "prev_day_close": 230.900001525879}, {"option": "TSLA280616C00600000", "bid": 38.8, "bid_size": 1.0, "ask": 39.25, "ask_size": 22.0, "iv": 0.4707, "open_interest": 2105.0, "volume": 28.0, "delta": 0.3575, "gamma": 0.0017, "vega": 1.7559, "theta": -0.0609, "rho": 1.517, "theo": 38.8186, "change": -5.135, "open": 42.5, "high": 42.5, "low": 38.99, "tick": "down", "last_trade_price": 38.99, "last_trade_time": "2026-09-28T15:58:56", "percent_change": -11.6374, "prev_day_close": 44.125}, {"option": "TSLA280616P00600000", "bid": 246.95, "bid_size": 8.0, "ask": 253.8, "ask_size": 13.0, "iv": 0.4634, "open_interest": 324.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.0026, "vega": 1.2344, "theta": -0.0695, "rho": -2.6097, "theo": 251.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.05, "last_trade_time": "2026-09-23T09:43:58", "percent_change": 0.0, "prev_day_close": 239.350006103516}, {"option": "TSLA280616C00610000", "bid": 37.1, "bid_size": 23.0, "ask": 38.3, "ask_size": 23.0, "iv": 0.4713, "open_interest": 481.0, "volume": 9.0, "delta": 0.348, "gamma": 0.0017, "vega": 1.7388, "theta": -0.0605, "rho": 1.4809, "theo": 37.4917, "change": -5.305, "open": 39.62, "high": 39.62, "low": 37.72, "tick": "down", "last_trade_price": 37.72, "last_trade_time": "2026-09-28T15:58:56", "percent_change": -12.33, "prev_day_close": 43.0249996185303}, {"option": "TSLA280616P00610000", "bid": 255.75, "bid_size": 6.0, "ask": 263.7, "ask_size": 1.0, "iv": 0.4648, "open_interest": 98.0, "volume": 0.0, "delta": -0.7919, "gamma": 0.0026, "vega": 1.1901, "theta": -0.069, "rho": -2.5666, "theo": 260.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.95, "last_trade_time": "2026-08-24T14:06:19", "percent_change": 0.0, "prev_day_close": 248.775001525879}, {"option": "TSLA280616C00620000", "bid": 35.75, "bid_size": 45.0, "ask": 36.75, "ask_size": 18.0, "iv": 0.4709, "open_interest": 945.0, "volume": 206.0, "delta": 0.3388, "gamma": 0.0016, "vega": 1.721, "theta": -0.0601, "rho": 1.4453, "theo": 36.222, "change": -4.15, "open": 37.0, "high": 37.15, "low": 36.84, "tick": "no_change", "last_trade_price": 37.15, "last_trade_time": "2026-09-28T14:06:28", "percent_change": -10.0484, "prev_day_close": 41.2999992370606}, {"option": "TSLA280616P00620000", "bid": 264.8, "bid_size": 6.0, "ask": 272.25, "ask_size": 14.0, "iv": 0.4653, "open_interest": 104.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0026, "vega": 1.1399, "theta": -0.068, "rho": -2.3636, "theo": 269.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 310.51, "last_trade_time": "2026-08-03T09:48:28", "percent_change": 0.0, "prev_day_close": 257.275001525879}, {"option": "TSLA280616C00630000", "bid": 34.6, "bid_size": 47.0, "ask": 35.55, "ask_size": 18.0, "iv": 0.4718, "open_interest": 438.0, "volume": 22.0, "delta": 0.33, "gamma": 0.0016, "vega": 1.7028, "theta": -0.0596, "rho": 1.4109, "theo": 35.0067, "change": -4.35, "open": 38.2, "high": 38.2, "low": 35.8, "tick": "up", "last_trade_price": 35.85, "last_trade_time": "2026-09-28T13:49:56", "percent_change": -10.8209, "prev_day_close": 40.1999988555908}, {"option": "TSLA280616P00630000", "bid": 273.9, "bid_size": 20.0, "ask": 280.2, "ask_size": 17.0, "iv": 0.4598, "open_interest": 56.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0026, "vega": 1.0512, "theta": -0.0675, "rho": -2.2788, "theo": 278.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 312.05, "last_trade_time": "2026-08-03T12:24:00", "percent_change": 0.0, "prev_day_close": 266.349990844727}, {"option": "TSLA280616C00640000", "bid": 33.55, "bid_size": 14.0, "ask": 34.5, "ask_size": 15.0, "iv": 0.4731, "open_interest": 291.0, "volume": 14.0, "delta": 0.3213, "gamma": 0.0016, "vega": 1.6845, "theta": -0.0591, "rho": 1.378, "theo": 33.8428, "change": -4.4, "open": 34.6, "high": 34.6, "low": 34.6, "tick": "no_change", "last_trade_price": 34.6, "last_trade_time": "2026-09-28T13:50:14", "percent_change": -11.2821, "prev_day_close": 39.0}, {"option": "TSLA280616P00640000", "bid": 283.1, "bid_size": 16.0, "ask": 290.55, "ask_size": 9.0, "iv": 0.4662, "open_interest": 56.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0026, "vega": 1.0066, "theta": -0.0675, "rho": -2.2416, "theo": 287.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 322.27, "last_trade_time": "2026-08-04T09:39:02", "percent_change": 0.0, "prev_day_close": 275.25}, {"option": "TSLA280616C00650000", "bid": 32.35, "bid_size": 45.0, "ask": 33.2, "ask_size": 19.0, "iv": 0.4728, "open_interest": 529.0, "volume": 2.0, "delta": 0.313, "gamma": 0.0016, "vega": 1.6665, "theta": -0.0586, "rho": 1.3468, "theo": 32.7425, "change": -4.0, "open": 33.45, "high": 33.45, "low": 33.45, "tick": "no_change", "last_trade_price": 33.45, "last_trade_time": "2026-09-28T13:49:58", "percent_change": -10.6809, "prev_day_close": 37.4500007629394}, {"option": "TSLA280616P00650000", "bid": 292.35, "bid_size": 15.0, "ask": 299.85, "ask_size": 30.0, "iv": 0.4668, "open_interest": 197.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0026, "vega": 0.9656, "theta": -0.0671, "rho": -2.1535, "theo": 296.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.5, "last_trade_time": "2026-08-28T14:30:04", "percent_change": 0.0, "prev_day_close": 284.525009155273}, {"option": "TSLA280616C00660000", "bid": 31.3, "bid_size": 19.0, "ask": 32.15, "ask_size": 18.0, "iv": 0.4736, "open_interest": 365.0, "volume": 1.0, "delta": 0.3049, "gamma": 0.0016, "vega": 1.648, "theta": -0.0581, "rho": 1.3158, "theo": 31.6723, "change": -3.13, "open": 33.02, "high": 33.02, "low": 33.02, "tick": "down", "last_trade_price": 33.02, "last_trade_time": "2026-09-28T09:52:01", "percent_change": -8.65837, "prev_day_close": 36.1499996185303}, {"option": "TSLA280616P00660000", "bid": 301.75, "bid_size": 6.0, "ask": 309.15, "ask_size": 18.0, "iv": 0.4664, "open_interest": 279.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0026, "vega": 0.887, "theta": -0.0652, "rho": -1.8786, "theo": 305.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 318.7, "last_trade_time": "2026-08-28T14:30:04", "percent_change": 0.0, "prev_day_close": 293.5}, {"option": "TSLA280616C00670000", "bid": 30.1, "bid_size": 47.0, "ask": 30.95, "ask_size": 18.0, "iv": 0.4732, "open_interest": 376.0, "volume": 1.0, "delta": 0.2971, "gamma": 0.0016, "vega": 1.629, "theta": -0.0575, "rho": 1.2853, "theo": 30.6459, "change": -3.13, "open": 31.97, "high": 31.97, "low": 31.97, "tick": "down", "last_trade_price": 31.97, "last_trade_time": "2026-09-28T09:52:01", "percent_change": -8.91738, "prev_day_close": 35.1000003814697}, {"option": "TSLA280616P00670000", "bid": 311.15, "bid_size": 5.0, "ask": 318.6, "ask_size": 5.0, "iv": 0.4668, "open_interest": 69.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0026, "vega": 0.7768, "theta": -0.0639, "rho": -1.7027, "theo": 315.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 328.31, "last_trade_time": "2026-08-19T15:36:36", "percent_change": 0.0, "prev_day_close": 303.0}, {"option": "TSLA280616C00680000", "bid": 29.35, "bid_size": 19.0, "ask": 30.1, "ask_size": 35.0, "iv": 0.475, "open_interest": 929.0, "volume": 9.0, "delta": 0.2894, "gamma": 0.0015, "vega": 1.6095, "theta": -0.057, "rho": 1.255, "theo": 29.6618, "change": -4.075, "open": 30.49, "high": 30.49, "low": 29.75, "tick": "down", "last_trade_price": 29.75, "last_trade_time": "2026-09-28T15:58:15", "percent_change": -12.0473, "prev_day_close": 33.8250007629394}, {"option": "TSLA280616P00680000", "bid": 320.7, "bid_size": 30.0, "ask": 328.05, "ask_size": 40.0, "iv": 0.4674, "open_interest": 63.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0026, "vega": 0.7235, "theta": -0.0638, "rho": -1.6712, "theo": 324.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.1, "last_trade_time": "2026-09-08T09:41:34", "percent_change": 0.0, "prev_day_close": 312.125}, {"option": "TSLA280616C00690000", "bid": 28.2, "bid_size": 17.0, "ask": 29.15, "ask_size": 18.0, "iv": 0.475, "open_interest": 749.0, "volume": 9.0, "delta": 0.2821, "gamma": 0.0015, "vega": 1.5896, "theta": -0.0564, "rho": 1.2251, "theo": 28.7183, "change": -2.4, "open": 30.15, "high": 30.4, "low": 30.14, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-09-28T09:54:51", "percent_change": -7.31708, "prev_day_close": 32.8000011444092}, {"option": "TSLA280616P00690000", "bid": 330.2, "bid_size": 6.0, "ask": 337.65, "ask_size": 6.0, "iv": 0.4677, "open_interest": 30.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0026, "vega": 0.6944, "theta": -0.0634, "rho": -1.637, "theo": 334.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 334.31, "last_trade_time": "2026-08-31T10:04:14", "percent_change": 0.0, "prev_day_close": 321.550003051758}, {"option": "TSLA280616C00700000", "bid": 27.45, "bid_size": 19.0, "ask": 28.3, "ask_size": 39.0, "iv": 0.4763, "open_interest": 1281.0, "volume": 5.0, "delta": 0.2749, "gamma": 0.0015, "vega": 1.5694, "theta": -0.0558, "rho": 1.1959, "theo": 27.8136, "change": -4.07, "open": 27.83, "high": 27.83, "low": 27.83, "tick": "down", "last_trade_price": 27.83, "last_trade_time": "2026-09-28T15:38:19", "percent_change": -12.7586, "prev_day_close": 31.8999996185303}, {"option": "TSLA280616P00700000", "bid": 340.05, "bid_size": 25.0, "ask": 347.25, "ask_size": 20.0, "iv": 0.4707, "open_interest": 200.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0026, "vega": 0.6544, "theta": -0.0624, "rho": -1.462, "theo": 343.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 336.37, "last_trade_time": "2026-09-17T12:46:00", "percent_change": 0.0, "prev_day_close": 330.549987792969}, {"option": "TSLA280616C00710000", "bid": 26.6, "bid_size": 22.0, "ask": 27.25, "ask_size": 24.0, "iv": 0.4764, "open_interest": 650.0, "volume": 2.0, "delta": 0.268, "gamma": 0.0015, "vega": 1.5493, "theta": -0.0552, "rho": 1.1678, "theo": 26.9458, "change": -3.1, "open": 28.7, "high": 28.7, "low": 27.8, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-09-28T14:31:48", "percent_change": -10.0324, "prev_day_close": 30.9000005722046}, {"option": "TSLA280616P00710000", "bid": 349.5, "bid_size": 20.0, "ask": 356.85, "ask_size": 19.0, "iv": 0.4672, "open_interest": 404.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.0026, "vega": 0.5682, "theta": -0.0574, "rho": -1.2324, "theo": 353.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 338.7, "last_trade_time": "2026-09-21T09:50:50", "percent_change": 0.0, "prev_day_close": 340.524993896484}, {"option": "TSLA280616C00720000", "bid": 25.75, "bid_size": 21.0, "ask": 27.05, "ask_size": 56.0, "iv": 0.4791, "open_interest": 681.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.0014, "vega": 1.5295, "theta": -0.0546, "rho": 1.141, "theo": 26.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-09-23T11:31:02", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "TSLA280616P00720000", "bid": 359.7, "bid_size": 13.0, "ask": 366.2, "ask_size": 25.0, "iv": 0.4684, "open_interest": 262.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0025, "vega": 0.461, "theta": -0.0555, "rho": -0.9859, "theo": 363.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 340.7, "last_trade_time": "2026-09-24T15:52:26", "percent_change": 0.0, "prev_day_close": 349.625}, {"option": "TSLA280616C00730000", "bid": 24.5, "bid_size": 14.0, "ask": 26.1, "ask_size": 6.0, "iv": 0.4778, "open_interest": 762.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.0014, "vega": 1.5099, "theta": -0.054, "rho": 1.1151, "theo": 25.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-09-21T11:28:42", "percent_change": 0.0, "prev_day_close": 28.9749994277954}, {"option": "TSLA280616P00730000", "bid": 369.0, "bid_size": 12.0, "ask": 376.4, "ask_size": 23.0, "iv": 0.467, "open_interest": 148.0, "volume": 1.0, "delta": -0.9405, "gamma": 0.0023, "vega": 0.3869, "theta": -0.0553, "rho": -0.9623, "theo": 373.0404, "change": 13.155, "open": 372.83, "high": 372.83, "low": 372.83, "tick": "up", "last_trade_price": 372.83, "last_trade_time": "2026-09-28T15:56:09", "percent_change": 3.65747, "prev_day_close": 359.675003051758}, {"option": "TSLA280616C00740000", "bid": 23.6, "bid_size": 6.0, "ask": 25.15, "ask_size": 5.0, "iv": 0.4774, "open_interest": 363.0, "volume": 0.0, "delta": 0.2484, "gamma": 0.0014, "vega": 1.4905, "theta": -0.0534, "rho": 1.09, "theo": 24.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.2, "last_trade_time": "2026-09-22T15:02:54", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "TSLA280616P00740000", "bid": 378.8, "bid_size": 13.0, "ask": 386.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 172.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0022, "vega": 0.3677, "theta": -0.0549, "rho": -0.8134, "theo": 382.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 367.77, "last_trade_time": "2026-09-21T09:44:03", "percent_change": 0.0, "prev_day_close": 369.349990844727}, {"option": "TSLA280616C00750000", "bid": 23.4, "bid_size": 22.0, "ask": 24.25, "ask_size": 37.0, "iv": 0.4794, "open_interest": 3288.0, "volume": 60.0, "delta": 0.2423, "gamma": 0.0014, "vega": 1.4711, "theta": -0.0528, "rho": 1.0654, "theo": 23.8053, "change": -3.405, "open": 24.7, "high": 24.7, "low": 23.87, "tick": "down", "last_trade_price": 23.87, "last_trade_time": "2026-09-28T15:07:52", "percent_change": -12.484, "prev_day_close": 27.2749996185303}, {"option": "TSLA280616P00750000", "bid": 388.7, "bid_size": 1.0, "ask": 396.7, "ask_size": 1.0, "iv": 0.4807, "open_interest": 64.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.002, "vega": 0.2982, "theta": -0.0535, "rho": 0.0, "theo": 392.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 396.32, "last_trade_time": "2026-08-24T13:42:09", "percent_change": 0.0, "prev_day_close": 379.050003051758}, {"option": "TSLA280616C00760000", "bid": 21.6, "bid_size": 14.0, "ask": 23.55, "ask_size": 3.0, "iv": 0.4801, "open_interest": 2405.0, "volume": 0.0, "delta": 0.2363, "gamma": 0.0014, "vega": 1.4515, "theta": -0.0522, "rho": 1.0411, "theo": 23.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.3, "last_trade_time": "2026-09-22T15:15:27", "percent_change": 0.0, "prev_day_close": 26.5749998092651}, {"option": "TSLA280616P00760000", "bid": 398.65, "bid_size": 1.0, "ask": 406.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0017, "vega": 0.0951, "theta": -0.0539, "rho": 0.0, "theo": 402.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 339.54, "last_trade_time": "2026-05-11T14:30:45", "percent_change": 0.0, "prev_day_close": 388.824996948242}, {"option": "TSLA280616C00770000", "bid": 22.15, "bid_size": 20.0, "ask": 22.75, "ask_size": 24.0, "iv": 0.4808, "open_interest": 2161.0, "volume": 60.0, "delta": 0.2306, "gamma": 0.0013, "vega": 1.4318, "theta": -0.0516, "rho": 1.0171, "theo": 22.413, "change": -2.145, "open": 23.5, "high": 23.5, "low": 23.33, "tick": "down", "last_trade_price": 23.33, "last_trade_time": "2026-09-28T10:19:41", "percent_change": -8.42002, "prev_day_close": 25.4749994277954}, {"option": "TSLA280616P00770000", "bid": 408.65, "bid_size": 1.0, "ask": 416.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0014, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 412.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 385.68, "last_trade_time": "2026-06-08T09:36:19", "percent_change": 0.0, "prev_day_close": 398.725006103516}, {"option": "TSLA280616C00780000", "bid": 20.9, "bid_size": 5.0, "ask": 22.4, "ask_size": 4.0, "iv": 0.4805, "open_interest": 741.0, "volume": 2.0, "delta": 0.225, "gamma": 0.0013, "vega": 1.4119, "theta": -0.051, "rho": 0.9936, "theo": 21.7573, "change": -2.525, "open": 22.75, "high": 22.75, "low": 22.7, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-09-28T10:18:23", "percent_change": -10.0099, "prev_day_close": 25.2249994277954}, {"option": "TSLA280616P00780000", "bid": 418.65, "bid_size": 1.0, "ask": 426.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0012, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 422.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 387.73, "last_trade_time": "2026-06-16T13:30:29", "percent_change": 0.0, "prev_day_close": 408.699996948242}, {"option": "TSLA280616C00790000", "bid": 20.3, "bid_size": 84.0, "ask": 21.9, "ask_size": 73.0, "iv": 0.4817, "open_interest": 672.0, "volume": 2.0, "delta": 0.2196, "gamma": 0.0013, "vega": 1.3921, "theta": -0.0504, "rho": 0.9707, "theo": 21.1272, "change": -2.475, "open": 22.05, "high": 22.05, "low": 22.05, "tick": "no_change", "last_trade_price": 22.05, "last_trade_time": "2026-09-28T10:18:23", "percent_change": -10.0917, "prev_day_close": 24.5250005722046}, {"option": "TSLA280616P00790000", "bid": 428.65, "bid_size": 1.0, "ask": 436.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0009, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 432.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 376.72, "last_trade_time": "2026-07-01T15:16:11", "percent_change": 0.0, "prev_day_close": 418.625}, {"option": "TSLA280616C00800000", "bid": 20.15, "bid_size": 34.0, "ask": 21.0, "ask_size": 42.0, "iv": 0.483, "open_interest": 2323.0, "volume": 2279.0, "delta": 0.2144, "gamma": 0.0013, "vega": 1.3726, "theta": -0.0498, "rho": 0.9487, "theo": 20.5213, "change": -3.425, "open": 21.45, "high": 21.45, "low": 20.4, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-09-28T15:35:33", "percent_change": -14.3757, "prev_day_close": 23.8249998092651}, {"option": "TSLA280616P00800000", "bid": 438.65, "bid_size": 1.0, "ask": 446.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0007, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 442.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 470.76, "last_trade_time": "2026-08-12T09:46:45", "percent_change": 0.0, "prev_day_close": 428.5}, {"option": "TSLA280616C00810000", "bid": 19.35, "bid_size": 84.0, "ask": 20.7, "ask_size": 24.0, "iv": 0.4839, "open_interest": 140.0, "volume": 2.0, "delta": 0.2093, "gamma": 0.0013, "vega": 1.3535, "theta": -0.0492, "rho": 0.9276, "theo": 19.9384, "change": -2.225, "open": 20.8, "high": 20.8, "low": 20.75, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-09-28T10:18:23", "percent_change": -9.68444, "prev_day_close": 22.9749994277954}, {"option": "TSLA280616P00810000", "bid": 448.65, "bid_size": 1.0, "ask": 456.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0005, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 452.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 436.5, "last_trade_time": "2026-09-21T15:52:19", "percent_change": 0.0, "prev_day_close": 438.599990844727}, {"option": "TSLA280616C00820000", "bid": 19.0, "bid_size": 80.0, "ask": 19.75, "ask_size": 41.0, "iv": 0.484, "open_interest": 2413.0, "volume": 2.0, "delta": 0.2044, "gamma": 0.0012, "vega": 1.3348, "theta": -0.0486, "rho": 0.9072, "theo": 19.3774, "change": -2.225, "open": 20.25, "high": 20.25, "low": 20.2, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-09-28T10:18:23", "percent_change": -9.92196, "prev_day_close": 22.4249992370605}, {"option": "TSLA280616P00820000", "bid": 458.65, "bid_size": 1.0, "ask": 466.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0004, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 462.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 457.55, "last_trade_time": "2026-08-21T12:28:29", "percent_change": 0.0, "prev_day_close": 448.575012207031}, {"option": "TSLA280616C00830000", "bid": 18.45, "bid_size": 24.0, "ask": 19.1, "ask_size": 78.0, "iv": 0.4842, "open_interest": 2844.0, "volume": 3.0, "delta": 0.1996, "gamma": 0.0012, "vega": 1.3164, "theta": -0.048, "rho": 0.8876, "theo": 18.837, "change": -2.875, "open": 21.2, "high": 21.2, "low": 18.9, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-09-28T15:39:54", "percent_change": -13.2032, "prev_day_close": 21.7750005722046}, {"option": "TSLA280616P00830000", "bid": 468.65, "bid_size": 1.0, "ask": 476.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 472.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 512.56, "last_trade_time": "2026-07-23T14:42:22", "percent_change": 0.0, "prev_day_close": 458.575012207031}, {"option": "TSLA280616C00840000", "bid": 18.0, "bid_size": 14.0, "ask": 18.9, "ask_size": 15.0, "iv": 0.4864, "open_interest": 416.0, "volume": 1.0, "delta": 0.195, "gamma": 0.0012, "vega": 1.2983, "theta": -0.0474, "rho": 0.8685, "theo": 18.3165, "change": -1.45, "open": 19.75, "high": 19.75, "low": 19.75, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-09-28T09:34:37", "percent_change": -6.83962, "prev_day_close": 21.1999998092651}, {"option": "TSLA280616P00840000", "bid": 478.65, "bid_size": 1.0, "ask": 486.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0001, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 482.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 523.55, "last_trade_time": "2026-07-23T14:42:39", "percent_change": 0.0, "prev_day_close": 468.324996948242}, {"option": "TSLA280616C00850000", "bid": 17.35, "bid_size": 18.0, "ask": 18.45, "ask_size": 21.0, "iv": 0.4867, "open_interest": 1199.0, "volume": 8.0, "delta": 0.1904, "gamma": 0.0012, "vega": 1.2803, "theta": -0.0468, "rho": 0.8498, "theo": 17.815, "change": -2.45, "open": 18.45, "high": 18.45, "low": 18.29, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-09-28T13:11:24", "percent_change": -11.8072, "prev_day_close": 20.75}, {"option": "TSLA280616P00850000", "bid": 488.65, "bid_size": 1.0, "ask": 496.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 492.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 444.85, "last_trade_time": "2026-05-07T09:33:37", "percent_change": 0.0, "prev_day_close": 478.324996948242}, {"option": "TSLA280616C00860000", "bid": 17.05, "bid_size": 31.0, "ask": 18.0, "ask_size": 28.0, "iv": 0.4883, "open_interest": 543.0, "volume": 23.0, "delta": 0.186, "gamma": 0.0012, "vega": 1.2619, "theta": -0.0462, "rho": 0.831, "theo": 17.3231, "change": -2.405, "open": 18.17, "high": 18.17, "low": 17.82, "tick": "no_change", "last_trade_price": 17.82, "last_trade_time": "2026-09-28T13:09:33", "percent_change": -11.8912, "prev_day_close": 20.2250003814697}, {"option": "TSLA280616P00860000", "bid": 498.65, "bid_size": 1.0, "ask": 506.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 502.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 535.6, "last_trade_time": "2026-07-23T14:42:54", "percent_change": 0.0, "prev_day_close": 488.300003051758}, {"option": "TSLA280616C00870000", "bid": 16.65, "bid_size": 15.0, "ask": 17.55, "ask_size": 15.0, "iv": 0.4893, "open_interest": 102.0, "volume": 21.0, "delta": 0.1819, "gamma": 0.0012, "vega": 1.2444, "theta": -0.0456, "rho": 0.8132, "theo": 16.8662, "change": -2.125, "open": 17.4, "high": 17.45, "low": 17.4, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-09-28T13:09:02", "percent_change": -10.8557, "prev_day_close": 19.5749998092651}, {"option": "TSLA280616P00870000", "bid": 508.65, "bid_size": 1.0, "ask": 516.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 512.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 553.35, "last_trade_time": "2026-07-23T14:42:18", "percent_change": 0.0, "prev_day_close": 498.324996948242}, {"option": "TSLA280616C00880000", "bid": 16.3, "bid_size": 15.0, "ask": 16.65, "ask_size": 19.0, "iv": 0.4886, "open_interest": 865.0, "volume": 62.0, "delta": 0.1778, "gamma": 0.0011, "vega": 1.2266, "theta": -0.045, "rho": 0.7954, "theo": 16.4176, "change": -2.525, "open": 17.6, "high": 17.6, "low": 16.4, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-09-28T15:59:22", "percent_change": -13.307, "prev_day_close": 18.9749994277954}, {"option": "TSLA280616P00880000", "bid": 518.65, "bid_size": 1.0, "ask": 526.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 522.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 502.75, "last_trade_time": "2026-07-21T15:01:42", "percent_change": 0.0, "prev_day_close": 508.325012207031}, {"option": "TSLA280616C00890000", "bid": 15.35, "bid_size": 24.0, "ask": 17.4, "ask_size": 28.0, "iv": 0.4874, "open_interest": 734.0, "volume": 2.0, "delta": 0.1738, "gamma": 0.0011, "vega": 1.2089, "theta": -0.0444, "rho": 0.7781, "theo": 15.9854, "change": -2.1, "open": 16.6, "high": 16.6, "low": 16.45, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-09-28T13:09:57", "percent_change": -11.3208, "prev_day_close": 18.5500001907349}, {"option": "TSLA280616P00890000", "bid": 528.65, "bid_size": 1.0, "ask": 536.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 532.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 510.95, "last_trade_time": "2026-07-17T15:55:01", "percent_change": 0.0, "prev_day_close": 518.425018310547}, {"option": "TSLA280616C00900000", "bid": 15.4, "bid_size": 1.0, "ask": 16.2, "ask_size": 1.0, "iv": 0.4914, "open_interest": 1134.0, "volume": 4.0, "delta": 0.1699, "gamma": 0.0011, "vega": 1.1914, "theta": -0.0439, "rho": 0.7613, "theo": 15.5688, "change": -2.125, "open": 16.3, "high": 16.65, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-09-28T13:33:50", "percent_change": -11.7241, "prev_day_close": 18.125}, {"option": "TSLA280616P00900000", "bid": 538.65, "bid_size": 1.0, "ask": 546.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 542.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 536.74, "last_trade_time": "2026-08-21T12:28:29", "percent_change": 0.0, "prev_day_close": 528.300018310547}, {"option": "TSLA280616C00910000", "bid": 14.8, "bid_size": 30.0, "ask": 15.55, "ask_size": 77.0, "iv": 0.4902, "open_interest": 1082.0, "volume": 0.0, "delta": 0.1662, "gamma": 0.0011, "vega": 1.1743, "theta": -0.0433, "rho": 0.7451, "theo": 15.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-25T09:41:48", "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "TSLA280616P00910000", "bid": 548.65, "bid_size": 1.0, "ask": 556.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 552.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 529.69, "last_trade_time": "2026-06-23T14:40:46", "percent_change": 0.0, "prev_day_close": 538.300018310547}, {"option": "TSLA280616C00920000", "bid": 13.5, "bid_size": 16.0, "ask": 15.15, "ask_size": 2.0, "iv": 0.4917, "open_interest": 740.0, "volume": 3.0, "delta": 0.1625, "gamma": 0.0011, "vega": 1.1576, "theta": -0.0428, "rho": 0.7296, "theo": 14.7794, "change": -1.25, "open": 16.5, "high": 16.5, "low": 15.95, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-09-28T09:52:25", "percent_change": -7.26744, "prev_day_close": 17.1999998092651}, {"option": "TSLA280616P00920000", "bid": 558.65, "bid_size": 1.0, "ask": 566.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 562.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 528.83, "last_trade_time": "2026-07-02T15:41:16", "percent_change": 0.0, "prev_day_close": 548.300018310547}, {"option": "TSLA280616C00930000", "bid": 13.7, "bid_size": 5.0, "ask": 15.8, "ask_size": 14.0, "iv": 0.4899, "open_interest": 457.0, "volume": 1.0, "delta": 0.159, "gamma": 0.001, "vega": 1.1412, "theta": -0.0422, "rho": 0.7146, "theo": 14.4052, "change": -1.33, "open": 15.52, "high": 15.52, "low": 15.52, "tick": "down", "last_trade_price": 15.52, "last_trade_time": "2026-09-28T09:52:25", "percent_change": -7.89317, "prev_day_close": 16.8499994277954}, {"option": "TSLA280616P00930000", "bid": 568.65, "bid_size": 1.0, "ask": 576.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 572.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 575.98, "last_trade_time": "2026-08-24T14:06:19", "percent_change": 0.0, "prev_day_close": 558.350006103516}, {"option": "TSLA280616C00940000", "bid": 13.7, "bid_size": 79.0, "ask": 14.5, "ask_size": 84.0, "iv": 0.4927, "open_interest": 577.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.001, "vega": 1.1253, "theta": -0.0417, "rho": 0.7001, "theo": 14.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-09-25T14:56:11", "percent_change": 0.0, "prev_day_close": 16.2750005722046}, {"option": "TSLA280616P00940000", "bid": 578.65, "bid_size": 1.0, "ask": 586.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 582.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 559.2, "last_trade_time": "2026-06-23T14:26:28", "percent_change": 0.0, "prev_day_close": 568.375}, {"option": "TSLA280616C00950000", "bid": 13.4, "bid_size": 54.0, "ask": 14.2, "ask_size": 52.0, "iv": 0.4938, "open_interest": 1447.0, "volume": 73.0, "delta": 0.1522, "gamma": 0.001, "vega": 1.1097, "theta": -0.0412, "rho": 0.686, "theo": 13.6949, "change": -1.975, "open": 15.25, "high": 15.3, "low": 13.85, "tick": "no_change", "last_trade_price": 13.85, "last_trade_time": "2026-09-28T15:22:55", "percent_change": -12.4803, "prev_day_close": 15.8249998092651}, {"option": "TSLA280616P00950000", "bid": 588.65, "bid_size": 1.0, "ask": 596.65, "ask_size": 1.0, "iv": 0.6022, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 592.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 568.59, "last_trade_time": "2026-06-23T14:26:03", "percent_change": 0.0, "prev_day_close": 578.349975585938}, {"option": "TSLA280616C00960000", "bid": 13.1, "bid_size": 4.0, "ask": 13.65, "ask_size": 6.0, "iv": 0.4937, "open_interest": 557.0, "volume": 0.0, "delta": 0.149, "gamma": 0.001, "vega": 1.0943, "theta": -0.0406, "rho": 0.6723, "theo": 13.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.05, "last_trade_time": "2026-09-21T09:47:26", "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "TSLA280616P00960000", "bid": 598.65, "bid_size": 1.0, "ask": 606.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 602.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 569.78, "last_trade_time": "2026-07-02T15:00:28", "percent_change": 0.0, "prev_day_close": 588.349975585938}, {"option": "TSLA280616C00970000", "bid": 12.75, "bid_size": 45.0, "ask": 13.35, "ask_size": 23.0, "iv": 0.4944, "open_interest": 226.0, "volume": 0.0, "delta": 0.1459, "gamma": 0.001, "vega": 1.0791, "theta": -0.0401, "rho": 0.6588, "theo": 13.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-09-25T09:41:33", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "TSLA280616P00970000", "bid": 608.65, "bid_size": 1.0, "ask": 616.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 612.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 577.42, "last_trade_time": "2026-03-18T15:59:48", "percent_change": 0.0, "prev_day_close": 598.349975585938}, {"option": "TSLA280616C00980000", "bid": 12.35, "bid_size": 13.0, "ask": 13.0, "ask_size": 33.0, "iv": 0.4964, "open_interest": 1188.0, "volume": 27.0, "delta": 0.1428, "gamma": 0.001, "vega": 1.064, "theta": -0.0396, "rho": 0.6455, "theo": 12.7163, "change": -1.945, "open": 13.29, "high": 13.35, "low": 12.78, "tick": "down", "last_trade_price": 12.78, "last_trade_time": "2026-09-28T15:59:40", "percent_change": -13.2088, "prev_day_close": 14.7250003814697}, {"option": "TSLA280616P00980000", "bid": 618.65, "bid_size": 1.0, "ask": 626.65, "ask_size": 1.0, "iv": 0.6351, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 622.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 581.72, "last_trade_time": "2026-07-15T13:37:57", "percent_change": 0.0, "prev_day_close": 608.349975585938}, {"option": "TSLA280616C00990000", "bid": 12.2, "bid_size": 28.0, "ask": 12.7, "ask_size": 44.0, "iv": 0.496, "open_interest": 6921.0, "volume": 48.0, "delta": 0.1399, "gamma": 0.001, "vega": 1.0491, "theta": -0.0391, "rho": 0.6325, "theo": 12.4126, "change": -1.85, "open": 13.78, "high": 13.78, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-28T15:38:15", "percent_change": -12.892, "prev_day_close": 14.3499999046326}, {"option": "TSLA280616P00990000", "bid": 628.65, "bid_size": 1.0, "ask": 636.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 632.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 621.1, "last_trade_time": "2026-09-11T09:42:47", "percent_change": 0.0, "prev_day_close": 618.349975585938}, {"option": "TSLA281215C00005000", "bid": 350.3, "bid_size": 31.0, "ask": 358.25, "ask_size": 43.0, "iv": 0.0, "open_interest": 8528.0, "volume": 1040.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0038, "theta": 0.0, "rho": 0.0964, "theo": 355.3093, "change": -15.285, "open": 363.15, "high": 363.15, "low": 353.61, "tick": "no_change", "last_trade_price": 353.64, "last_trade_time": "2026-09-28T15:59:59", "percent_change": -4.14312, "prev_day_close": 368.925003051758}, {"option": "TSLA281215P00005000", "bid": 0.03, "bid_size": 5.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.0673, "open_interest": 4845.0, "volume": 17.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0039, "theta": -0.0002, "rho": -0.0023, "theo": 0.0408, "change": 0.01, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T15:30:55", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "TSLA281215C00010000", "bid": 345.9, "bid_size": 1.0, "ask": 353.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 17.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0087, "theta": 0.0, "rho": 0.1921, "theo": 350.9092, "change": -11.365, "open": 352.86, "high": 352.86, "low": 352.86, "tick": "down", "last_trade_price": 352.86, "last_trade_time": "2026-09-28T11:17:04", "percent_change": -3.12033, "prev_day_close": 364.225006103516}, {"option": "TSLA281215P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 10.0, "iv": 0.9127, "open_interest": 292.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0088, "theta": -0.0005, "rho": -0.0053, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-24T12:03:17", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "TSLA281215C00015000", "bid": 341.5, "bid_size": 1.0, "ask": 349.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0145, "theta": 0.0, "rho": 0.287, "theo": 346.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 339.38, "last_trade_time": "2026-09-02T10:06:10", "percent_change": 0.0, "prev_day_close": 359.824996948242}, {"option": "TSLA281215P00015000", "bid": 0.03, "bid_size": 500.0, "ask": 0.41, "ask_size": 1.0, "iv": 0.9276, "open_interest": 1074.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0148, "theta": -0.0008, "rho": -0.009, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-18T15:15:16", "percent_change": 0.0, "prev_day_close": 0.224999993108213}, {"option": "TSLA281215C00020000", "bid": 337.15, "bid_size": 1.0, "ask": 345.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0212, "theta": 0.0, "rho": 0.3812, "theo": 342.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 337.52, "last_trade_time": "2026-08-28T10:54:01", "percent_change": 0.0, "prev_day_close": 355.475006103516}, {"option": "TSLA281215P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1.0, "iv": 0.7841, "open_interest": 216.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0215, "theta": -0.001, "rho": -0.0134, "theo": 0.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:55:54", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TSLA281215C00025000", "bid": 332.8, "bid_size": 1.0, "ask": 340.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0287, "theta": 0.0, "rho": 0.4747, "theo": 337.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.0, "last_trade_time": "2026-07-30T14:55:42", "percent_change": 0.0, "prev_day_close": 351.074996948242}, {"option": "TSLA281215P00025000", "bid": 0.12, "bid_size": 10.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.802, "open_interest": 421.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0292, "theta": -0.0014, "rho": -0.0184, "theo": 0.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T11:52:23", "percent_change": 0.0, "prev_day_close": 0.305000003427267}, {"option": "TSLA281215C00030000", "bid": 328.45, "bid_size": 1.0, "ask": 336.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0371, "theta": 0.0, "rho": 0.5675, "theo": 333.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.37, "last_trade_time": "2026-07-24T10:48:28", "percent_change": 0.0, "prev_day_close": 346.725006103516}, {"option": "TSLA281215P00030000", "bid": 0.2, "bid_size": 2.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.7657, "open_interest": 409.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0377, "theta": -0.0017, "rho": -0.0242, "theo": 0.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-25T13:41:51", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "TSLA281215C00035000", "bid": 324.1, "bid_size": 1.0, "ask": 332.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0463, "theta": 0.0, "rho": 0.6595, "theo": 329.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 322.47, "last_trade_time": "2026-08-25T10:04:33", "percent_change": 0.0, "prev_day_close": 342.375}, {"option": "TSLA281215P00035000", "bid": 0.11, "bid_size": 19.0, "ask": 0.49, "ask_size": 1.0, "iv": 0.694, "open_interest": 377.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0471, "theta": -0.002, "rho": -0.0306, "theo": 0.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-09-23T10:00:20", "percent_change": 0.0, "prev_day_close": 0.279999993741512}, {"option": "TSLA281215C00040000", "bid": 319.75, "bid_size": 1.0, "ask": 327.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0564, "theta": 0.0, "rho": 0.7506, "theo": 324.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.55, "last_trade_time": "2026-08-31T13:02:11", "percent_change": 0.0, "prev_day_close": 338.074996948242}, {"option": "TSLA281215P00040000", "bid": 0.3, "bid_size": 6.0, "ask": 0.9, "ask_size": 3.0, "iv": 0.6916, "open_interest": 268.0, "volume": 1.0, "delta": -0.0035, "gamma": 0.0, "vega": 0.0575, "theta": -0.0024, "rho": -0.0379, "theo": 0.5697, "change": 0.195, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-28T11:00:22", "percent_change": 50.6494, "prev_day_close": 0.384999990463257}, {"option": "TSLA281215C00045000", "bid": 315.45, "bid_size": 1.0, "ask": 323.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0674, "theta": 0.0, "rho": 0.8409, "theo": 320.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 315.09, "last_trade_time": "2026-08-24T09:52:39", "percent_change": 0.0, "prev_day_close": 333.725006103516}, {"option": "TSLA281215P00045000", "bid": 0.28, "bid_size": 36.0, "ask": 1.04, "ask_size": 37.0, "iv": 0.6644, "open_interest": 72.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0, "vega": 0.0687, "theta": -0.0028, "rho": -0.0459, "theo": 0.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-09-25T12:14:55", "percent_change": 0.0, "prev_day_close": 0.49499998986721}, {"option": "TSLA281215C00050000", "bid": 311.15, "bid_size": 1.0, "ask": 319.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0792, "theta": 0.0, "rho": 0.9303, "theo": 316.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 330.63, "last_trade_time": "2026-09-25T10:22:00", "percent_change": 0.0, "prev_day_close": 329.399993896484}, {"option": "TSLA281215P00050000", "bid": 0.42, "bid_size": 5.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.6553, "open_interest": 1476.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0, "vega": 0.0808, "theta": -0.0032, "rho": -0.0547, "theo": 0.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-23T12:01:53", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "TSLA281215C00060000", "bid": 302.6, "bid_size": 1.0, "ask": 310.55, "ask_size": 1.0, "iv": 0.5306, "open_interest": 14.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.106, "theta": 0.0, "rho": 1.1061, "theo": 307.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 302.87, "last_trade_time": "2026-08-27T14:17:30", "percent_change": 0.0, "prev_day_close": 321.099990844727}, {"option": "TSLA281215P00060000", "bid": 0.75, "bid_size": 53.0, "ask": 1.53, "ask_size": 42.0, "iv": 0.6506, "open_interest": 1861.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.1085, "theta": -0.0041, "rho": -0.0755, "theo": 1.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T12:10:15", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TSLA281215C00070000", "bid": 294.65, "bid_size": 33.0, "ask": 302.05, "ask_size": 37.0, "iv": 0.5782, "open_interest": 26.0, "volume": 1.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.1365, "theta": 0.0, "rho": 1.2774, "theo": 298.8743, "change": -10.735, "open": 301.59, "high": 301.59, "low": 301.59, "tick": "up", "last_trade_price": 301.59, "last_trade_time": "2026-09-28T12:13:37", "percent_change": -3.43712, "prev_day_close": 312.324996948242}, {"option": "TSLA281215P00070000", "bid": 1.13, "bid_size": 53.0, "ask": 1.97, "ask_size": 53.0, "iv": 0.624, "open_interest": 136.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0001, "vega": 0.1397, "theta": -0.0051, "rho": -0.0998, "theo": 1.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-09-24T12:15:18", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TSLA281215C00080000", "bid": 285.65, "bid_size": 1.0, "ask": 293.6, "ask_size": 1.0, "iv": 0.5512, "open_interest": 34.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.1716, "theta": 0.0, "rho": 1.4436, "theo": 290.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 300.45, "last_trade_time": "2026-09-17T10:50:31", "percent_change": 0.0, "prev_day_close": 303.875}, {"option": "TSLA281215P00080000", "bid": 1.6, "bid_size": 31.0, "ask": 2.36, "ask_size": 40.0, "iv": 0.6074, "open_interest": 294.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0001, "vega": 0.1762, "theta": -0.0062, "rho": -0.1289, "theo": 1.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-09-24T14:24:15", "percent_change": 0.0, "prev_day_close": 1.89000004529953}, {"option": "TSLA281215C00090000", "bid": 277.25, "bid_size": 1.0, "ask": 285.25, "ask_size": 1.0, "iv": 0.6407, "open_interest": 23.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0001, "vega": 0.211, "theta": 0.0, "rho": 1.6039, "theo": 281.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 303.0, "last_trade_time": "2026-09-22T15:54:11", "percent_change": 0.0, "prev_day_close": 296.024993896484}, {"option": "TSLA281215P00090000", "bid": 1.88, "bid_size": 53.0, "ask": 3.1, "ask_size": 52.0, "iv": 0.5947, "open_interest": 262.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0001, "vega": 0.2163, "theta": -0.0074, "rho": -0.1634, "theo": 2.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-09-17T13:18:45", "percent_change": 0.0, "prev_day_close": 2.53999996185303}, {"option": "TSLA281215C00100000", "bid": 269.0, "bid_size": 1.0, "ask": 275.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1374.0, "volume": 2.0, "delta": 0.9872, "gamma": 0.0002, "vega": 0.2548, "theta": 0.0, "rho": 1.7582, "theo": 273.6796, "change": -13.795, "open": 274.08, "high": 274.08, "low": 274.08, "tick": "down", "last_trade_price": 274.08, "last_trade_time": "2026-09-28T15:45:27", "percent_change": -4.79201, "prev_day_close": 287.875}, {"option": "TSLA281215P00100000", "bid": 2.91, "bid_size": 33.0, "ask": 3.15, "ask_size": 23.0, "iv": 0.5705, "open_interest": 3440.0, "volume": 133.0, "delta": -0.0201, "gamma": 0.0002, "vega": 0.262, "theta": -0.0088, "rho": -0.2034, "theo": 3.0073, "change": 0.06, "open": 3.35, "high": 3.35, "low": 3.02, "tick": "no_change", "last_trade_price": 3.04, "last_trade_time": "2026-09-28T14:45:56", "percent_change": 2.01342, "prev_day_close": 2.98000001907349}, {"option": "TSLA281215C00110000", "bid": 261.05, "bid_size": 10.0, "ask": 268.8, "ask_size": 1.0, "iv": 0.5375, "open_interest": 116.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0002, "vega": 0.3035, "theta": 0.0, "rho": 1.905, "theo": 265.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.2, "last_trade_time": "2026-09-15T14:38:18", "percent_change": 0.0, "prev_day_close": 279.625}, {"option": "TSLA281215P00110000", "bid": 3.55, "bid_size": 53.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.5608, "open_interest": 430.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0002, "vega": 0.3122, "theta": -0.0102, "rho": -0.2496, "theo": 3.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-09-25T09:42:17", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "TSLA281215C00120000", "bid": 253.3, "bid_size": 12.0, "ask": 260.75, "ask_size": 6.0, "iv": 0.5352, "open_interest": 90.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0002, "vega": 0.356, "theta": 0.0, "rho": 2.045, "theo": 257.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.6, "last_trade_time": "2026-09-17T10:32:27", "percent_change": 0.0, "prev_day_close": 271.425003051758}, {"option": "TSLA281215P00120000", "bid": 4.25, "bid_size": 22.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.5467, "open_interest": 473.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0002, "vega": 0.3674, "theta": -0.0118, "rho": -0.3012, "theo": 4.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-25T09:42:31", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TSLA281215C00130000", "bid": 246.3, "bid_size": 33.0, "ask": 251.85, "ask_size": 8.0, "iv": 0.5274, "open_interest": 60.0, "volume": 4.0, "delta": 0.972, "gamma": 0.0003, "vega": 0.4134, "theta": 0.0, "rho": 2.1764, "theo": 249.4013, "change": -12.42, "open": 251.73, "high": 251.83, "low": 250.78, "tick": "down", "last_trade_price": 250.78, "last_trade_time": "2026-09-28T13:48:28", "percent_change": -4.71884, "prev_day_close": 263.199996948242}, {"option": "TSLA281215P00130000", "bid": 5.45, "bid_size": 24.0, "ask": 5.95, "ask_size": 24.0, "iv": 0.5402, "open_interest": 403.0, "volume": 40.0, "delta": -0.0361, "gamma": 0.0003, "vega": 0.4262, "theta": -0.0135, "rho": -0.3607, "theo": 5.5173, "change": 0.225, "open": 5.57, "high": 5.57, "low": 5.4, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-28T13:11:33", "percent_change": 4.2654, "prev_day_close": 5.27500009536743}, {"option": "TSLA281215C00140000", "bid": 238.05, "bid_size": 12.0, "ask": 245.0, "ask_size": 5.0, "iv": 0.5262, "open_interest": 226.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0003, "vega": 0.4739, "theta": 0.0, "rho": 2.3001, "theo": 241.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 259.4, "last_trade_time": "2026-09-22T11:34:50", "percent_change": 0.0, "prev_day_close": 255.474990844727}, {"option": "TSLA281215P00140000", "bid": 6.45, "bid_size": 29.0, "ask": 6.8, "ask_size": 18.0, "iv": 0.5274, "open_interest": 630.0, "volume": 50.0, "delta": -0.0428, "gamma": 0.0003, "vega": 0.4895, "theta": -0.0153, "rho": -0.4261, "theo": 6.6162, "change": 0.3, "open": 6.61, "high": 6.65, "low": 6.57, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-09-28T13:27:15", "percent_change": 4.72441, "prev_day_close": 6.34999990463257}, {"option": "TSLA281215C00150000", "bid": 232.2, "bid_size": 32.0, "ask": 234.9, "ask_size": 40.0, "iv": 0.5135, "open_interest": 945.0, "volume": 204.0, "delta": 0.9586, "gamma": 0.0004, "vega": 0.5382, "theta": 0.0, "rho": 2.4153, "theo": 233.8656, "change": -14.39, "open": 235.8, "high": 235.8, "low": 233.31, "tick": "down", "last_trade_price": 233.46, "last_trade_time": "2026-09-28T15:58:08", "percent_change": -5.80593, "prev_day_close": 247.849998474121}, {"option": "TSLA281215P00150000", "bid": 7.85, "bid_size": 21.0, "ask": 8.15, "ask_size": 54.0, "iv": 0.5218, "open_interest": 2333.0, "volume": 133.0, "delta": -0.0504, "gamma": 0.0004, "vega": 0.5572, "theta": -0.0172, "rho": -0.4978, "theo": 7.8775, "change": 0.35, "open": 7.6, "high": 7.9, "low": 7.6, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-09-28T15:58:06", "percent_change": 4.63576, "prev_day_close": 7.54999995231628}, {"option": "TSLA281215C00155000", "bid": 226.65, "bid_size": 16.0, "ask": 232.5, "ask_size": 6.0, "iv": 0.5071, "open_interest": 13.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0004, "vega": 0.5718, "theta": 0.0, "rho": 2.4692, "theo": 230.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.15, "last_trade_time": "2026-09-17T10:40:02", "percent_change": 0.0, "prev_day_close": 244.125}, {"option": "TSLA281215P00155000", "bid": 8.05, "bid_size": 5.0, "ask": 9.1, "ask_size": 6.0, "iv": 0.5163, "open_interest": 59.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0004, "vega": 0.5912, "theta": -0.0181, "rho": -0.5371, "theo": 8.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-23T10:11:52", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "TSLA281215C00160000", "bid": 223.9, "bid_size": 15.0, "ask": 228.75, "ask_size": 13.0, "iv": 0.5129, "open_interest": 170.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0004, "vega": 0.6058, "theta": 0.0, "rho": 2.521, "theo": 226.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.05, "last_trade_time": "2026-09-25T15:52:17", "percent_change": 0.0, "prev_day_close": 240.025001525879}, {"option": "TSLA281215P00160000", "bid": 8.25, "bid_size": 28.0, "ask": 9.95, "ask_size": 6.0, "iv": 0.5096, "open_interest": 626.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0004, "vega": 0.6269, "theta": -0.0191, "rho": -0.5783, "theo": 9.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-09-24T15:49:01", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "TSLA281215C00165000", "bid": 219.2, "bid_size": 15.0, "ask": 225.05, "ask_size": 6.0, "iv": 0.5021, "open_interest": 27.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0004, "vega": 0.6401, "theta": 0.0, "rho": 2.5711, "theo": 222.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.62, "last_trade_time": "2026-09-17T10:48:53", "percent_change": 0.0, "prev_day_close": 236.575004577637}, {"option": "TSLA281215P00165000", "bid": 9.35, "bid_size": 6.0, "ask": 10.6, "ask_size": 3.0, "iv": 0.5083, "open_interest": 75.0, "volume": 2.0, "delta": -0.0631, "gamma": 0.0005, "vega": 0.6635, "theta": -0.0201, "rho": -0.6183, "theo": 10.0733, "change": 0.43, "open": 10.07, "high": 10.07, "low": 10.03, "tick": "down", "last_trade_price": 10.03, "last_trade_time": "2026-09-28T14:45:56", "percent_change": 4.47917, "prev_day_close": 9.59999990463257}, {"option": "TSLA281215C00170000", "bid": 215.55, "bid_size": 15.0, "ask": 221.4, "ask_size": 13.0, "iv": 0.5, "open_interest": 105.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0005, "vega": 0.675, "theta": 0.0, "rho": 2.6191, "theo": 218.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.0, "last_trade_time": "2026-09-17T10:39:04", "percent_change": 0.0, "prev_day_close": 232.674995422363}, {"option": "TSLA281215P00170000", "bid": 10.7, "bid_size": 5.0, "ask": 11.6, "ask_size": 9.0, "iv": 0.5108, "open_interest": 808.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0005, "vega": 0.6998, "theta": -0.0211, "rho": -0.662, "theo": 10.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-09-25T13:22:19", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "TSLA281215C00175000", "bid": 212.15, "bid_size": 12.0, "ask": 217.8, "ask_size": 16.0, "iv": 0.4996, "open_interest": 146.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0005, "vega": 0.7107, "theta": 0.0, "rho": 2.6646, "theo": 215.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.86, "last_trade_time": "2026-09-25T15:52:17", "percent_change": 0.0, "prev_day_close": 228.849998474121}, {"option": "TSLA281215P00175000", "bid": 11.45, "bid_size": 38.0, "ask": 11.95, "ask_size": 33.0, "iv": 0.5036, "open_interest": 8227.0, "volume": 6.0, "delta": -0.0725, "gamma": 0.0005, "vega": 0.7365, "theta": -0.0222, "rho": -0.7075, "theo": 11.7552, "change": 0.355, "open": 11.26, "high": 11.48, "low": 11.26, "tick": "up", "last_trade_price": 11.48, "last_trade_time": "2026-09-28T13:02:25", "percent_change": 3.19101, "prev_day_close": 11.125}, {"option": "TSLA281215C00180000", "bid": 208.5, "bid_size": 14.0, "ask": 214.2, "ask_size": 6.0, "iv": 0.4968, "open_interest": 306.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0005, "vega": 0.7471, "theta": 0.0, "rho": 2.7073, "theo": 211.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.54, "last_trade_time": "2026-09-25T13:58:47", "percent_change": 0.0, "prev_day_close": 225.599998474121}, {"option": "TSLA281215P00180000", "bid": 12.3, "bid_size": 24.0, "ask": 13.15, "ask_size": 15.0, "iv": 0.5026, "open_interest": 783.0, "volume": 40.0, "delta": -0.0775, "gamma": 0.0006, "vega": 0.775, "theta": -0.0232, "rho": -0.7566, "theo": 12.6609, "change": 0.245, "open": 12.3, "high": 12.32, "low": 12.07, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-09-28T12:37:27", "percent_change": 2.02899, "prev_day_close": 12.0749998092651}, {"option": "TSLA281215C00185000", "bid": 206.55, "bid_size": 33.0, "ask": 209.45, "ask_size": 38.0, "iv": 0.4971, "open_interest": 54.0, "volume": 1.0, "delta": 0.9287, "gamma": 0.0006, "vega": 0.7837, "theta": 0.0, "rho": 2.7478, "theo": 208.1757, "change": -16.175, "open": 205.55, "high": 205.55, "low": 205.55, "tick": "up", "last_trade_price": 205.55, "last_trade_time": "2026-09-28T15:12:50", "percent_change": -7.29507, "prev_day_close": 221.724998474121}, {"option": "TSLA281215P00185000", "bid": 13.3, "bid_size": 5.0, "ask": 14.2, "ask_size": 2.0, "iv": 0.5011, "open_interest": 93.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0006, "vega": 0.8129, "theta": -0.0242, "rho": -0.8025, "theo": 13.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.77, "last_trade_time": "2026-09-24T12:36:45", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "TSLA281215C00190000", "bid": 201.5, "bid_size": 10.0, "ask": 207.15, "ask_size": 5.0, "iv": 0.4928, "open_interest": 163.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0006, "vega": 0.8204, "theta": 0.0, "rho": 2.7865, "theo": 204.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.68, "last_trade_time": "2026-09-21T09:35:11", "percent_change": 0.0, "prev_day_close": 218.375}, {"option": "TSLA281215P00190000", "bid": 14.0, "bid_size": 33.0, "ask": 15.1, "ask_size": 6.0, "iv": 0.4963, "open_interest": 211.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0006, "vega": 0.8501, "theta": -0.0253, "rho": -0.8522, "theo": 14.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-09-24T10:28:59", "percent_change": 0.0, "prev_day_close": 13.9249997138977}, {"option": "TSLA281215C00195000", "bid": 197.95, "bid_size": 11.0, "ask": 203.75, "ask_size": 5.0, "iv": 0.4907, "open_interest": 113.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0006, "vega": 0.8569, "theta": -0.0012, "rho": 2.8234, "theo": 201.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.65, "last_trade_time": "2026-09-25T11:42:56", "percent_change": 0.0, "prev_day_close": 213.724998474121}, {"option": "TSLA281215P00195000", "bid": 14.85, "bid_size": 5.0, "ask": 17.15, "ask_size": 60.0, "iv": 0.4939, "open_interest": 199.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0007, "vega": 0.8897, "theta": -0.0264, "rho": -0.9034, "theo": 15.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-09-22T13:17:35", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "TSLA281215C00200000", "bid": 196.65, "bid_size": 5.0, "ask": 198.65, "ask_size": 64.0, "iv": 0.4912, "open_interest": 3409.0, "volume": 996.0, "delta": 0.9136, "gamma": 0.0006, "vega": 0.8938, "theta": -0.0027, "rho": 2.8583, "theo": 197.8125, "change": -12.245, "open": 206.5, "high": 206.5, "low": 198.08, "tick": "down", "last_trade_price": 198.08, "last_trade_time": "2026-09-28T15:45:27", "percent_change": -5.82194, "prev_day_close": 210.324996948242}, {"option": "TSLA281215P00200000", "bid": 16.55, "bid_size": 30.0, "ask": 17.05, "ask_size": 20.0, "iv": 0.4933, "open_interest": 6426.0, "volume": 404.0, "delta": -0.0991, "gamma": 0.0007, "vega": 0.9292, "theta": -0.0274, "rho": -0.9583, "theo": 16.7765, "change": 0.65, "open": 16.36, "high": 16.7, "low": 16.25, "tick": "no_change", "last_trade_price": 16.65, "last_trade_time": "2026-09-28T14:38:37", "percent_change": 4.0625, "prev_day_close": 16.0}, {"option": "TSLA281215C00210000", "bid": 188.65, "bid_size": 13.0, "ask": 193.65, "ask_size": 6.0, "iv": 0.4896, "open_interest": 166.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0007, "vega": 0.9687, "theta": -0.0056, "rho": 2.92, "theo": 191.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.2, "last_trade_time": "2026-09-25T11:41:19", "percent_change": 0.0, "prev_day_close": 204.675003051758}, {"option": "TSLA281215P00210000", "bid": 18.85, "bid_size": 40.0, "ask": 19.65, "ask_size": 30.0, "iv": 0.4906, "open_interest": 1808.0, "volume": 20.0, "delta": -0.111, "gamma": 0.0008, "vega": 1.0062, "theta": -0.0296, "rho": -1.0663, "theo": 19.1337, "change": 0.78, "open": 18.95, "high": 18.95, "low": 18.93, "tick": "down", "last_trade_price": 18.93, "last_trade_time": "2026-09-28T14:01:06", "percent_change": 4.29752, "prev_day_close": 18.1500005722046}, {"option": "TSLA281215C00220000", "bid": 181.95, "bid_size": 10.0, "ask": 186.65, "ask_size": 6.0, "iv": 0.4829, "open_interest": 197.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0008, "vega": 1.0431, "theta": -0.0085, "rho": 2.9733, "theo": 184.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.67, "last_trade_time": "2026-09-23T09:53:49", "percent_change": 0.0, "prev_day_close": 197.775001525879}, {"option": "TSLA281215P00220000", "bid": 21.2, "bid_size": 26.0, "ask": 21.95, "ask_size": 18.0, "iv": 0.4851, "open_interest": 1002.0, "volume": 178.0, "delta": -0.1235, "gamma": 0.0008, "vega": 1.0825, "theta": -0.0317, "rho": -1.1767, "theo": 21.6958, "change": 1.185, "open": 20.83, "high": 21.66, "low": 19.35, "tick": "up", "last_trade_price": 21.66, "last_trade_time": "2026-09-28T15:47:15", "percent_change": 5.78754, "prev_day_close": 20.4750003814697}, {"option": "TSLA281215C00230000", "bid": 175.65, "bid_size": 11.0, "ask": 180.45, "ask_size": 6.0, "iv": 0.4807, "open_interest": 142.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0008, "vega": 1.1162, "theta": -0.0113, "rho": 3.0202, "theo": 178.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.65, "last_trade_time": "2026-09-24T09:40:46", "percent_change": 0.0, "prev_day_close": 191.400001525879}, {"option": "TSLA281215P00230000", "bid": 24.25, "bid_size": 32.0, "ask": 24.9, "ask_size": 28.0, "iv": 0.4843, "open_interest": 2978.0, "volume": 5.0, "delta": -0.1366, "gamma": 0.0009, "vega": 1.1612, "theta": -0.0338, "rho": -1.2941, "theo": 24.4667, "change": 1.395, "open": 23.8, "high": 24.57, "low": 23.8, "tick": "up", "last_trade_price": 24.57, "last_trade_time": "2026-09-28T15:58:04", "percent_change": 6.01942, "prev_day_close": 23.1750001907349}, {"option": "TSLA281215C00240000", "bid": 169.55, "bid_size": 5.0, "ask": 174.4, "ask_size": 5.0, "iv": 0.4787, "open_interest": 284.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0009, "vega": 1.1891, "theta": -0.014, "rho": 3.0579, "theo": 172.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.3, "last_trade_time": "2026-09-25T09:44:30", "percent_change": 0.0, "prev_day_close": 184.800003051758}, {"option": "TSLA281215P00240000", "bid": 27.25, "bid_size": 27.0, "ask": 27.9, "ask_size": 31.0, "iv": 0.4818, "open_interest": 1831.0, "volume": 23.0, "delta": -0.1502, "gamma": 0.001, "vega": 1.2361, "theta": -0.0359, "rho": -1.4175, "theo": 27.4507, "change": 1.625, "open": 26.85, "high": 27.65, "low": 26.7, "tick": "up", "last_trade_price": 27.65, "last_trade_time": "2026-09-28T15:58:04", "percent_change": 6.244, "prev_day_close": 26.0249996185303}, {"option": "TSLA281215C00250000", "bid": 165.3, "bid_size": 10.0, "ask": 166.85, "ask_size": 31.0, "iv": 0.4767, "open_interest": 1034.0, "volume": 3.0, "delta": 0.8547, "gamma": 0.0009, "vega": 1.2605, "theta": -0.0168, "rho": 3.0875, "theo": 166.3025, "change": -11.525, "open": 168.2, "high": 168.2, "low": 167.45, "tick": "down", "last_trade_price": 167.45, "last_trade_time": "2026-09-28T13:35:20", "percent_change": -6.43945, "prev_day_close": 178.974998474121}, {"option": "TSLA281215P00250000", "bid": 30.15, "bid_size": 24.0, "ask": 31.4, "ask_size": 31.0, "iv": 0.4794, "open_interest": 12005.0, "volume": 106.0, "delta": -0.1645, "gamma": 0.001, "vega": 1.3091, "theta": -0.038, "rho": -1.5388, "theo": 30.6564, "change": 1.37, "open": 28.9, "high": 30.52, "low": 28.9, "tick": "no_change", "last_trade_price": 30.52, "last_trade_time": "2026-09-28T15:37:47", "percent_change": 4.69983, "prev_day_close": 29.1499996185303}, {"option": "TSLA281215C00260000", "bid": 157.85, "bid_size": 6.0, "ask": 162.85, "ask_size": 6.0, "iv": 0.4748, "open_interest": 375.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.001, "vega": 1.3292, "theta": -0.0194, "rho": 3.1122, "theo": 160.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.0, "last_trade_time": "2026-09-25T10:08:39", "percent_change": 0.0, "prev_day_close": 172.275001525879}, {"option": "TSLA281215P00260000", "bid": 33.6, "bid_size": 30.0, "ask": 34.3, "ask_size": 26.0, "iv": 0.4757, "open_interest": 3123.0, "volume": 16.0, "delta": -0.1791, "gamma": 0.0011, "vega": 1.3798, "theta": -0.04, "rho": -1.6625, "theo": 34.0585, "change": 2.075, "open": 32.24, "high": 34.05, "low": 32.24, "tick": "up", "last_trade_price": 34.05, "last_trade_time": "2026-09-28T15:35:24", "percent_change": 6.48944, "prev_day_close": 31.9750003814697}, {"option": "TSLA281215C00270000", "bid": 154.35, "bid_size": 5.0, "ask": 155.75, "ask_size": 38.0, "iv": 0.4748, "open_interest": 382.0, "volume": 15.0, "delta": 0.8284, "gamma": 0.001, "vega": 1.3961, "theta": -0.0219, "rho": 3.1298, "theo": 155.0295, "change": -13.0, "open": 157.5, "high": 157.5, "low": 154.4, "tick": "down", "last_trade_price": 154.4, "last_trade_time": "2026-09-28T15:37:11", "percent_change": -7.76583, "prev_day_close": 167.399993896484}, {"option": "TSLA281215P00270000", "bid": 36.85, "bid_size": 23.0, "ask": 38.1, "ask_size": 17.0, "iv": 0.4733, "open_interest": 2164.0, "volume": 9.0, "delta": -0.1942, "gamma": 0.0012, "vega": 1.448, "theta": -0.0419, "rho": -1.7882, "theo": 37.6815, "change": 2.275, "open": 36.5, "high": 37.7, "low": 36.5, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-09-28T15:48:29", "percent_change": 6.42201, "prev_day_close": 35.4250011444092}, {"option": "TSLA281215C00280000", "bid": 148.65, "bid_size": 46.0, "ask": 150.45, "ask_size": 38.0, "iv": 0.4722, "open_interest": 414.0, "volume": 32.0, "delta": 0.8149, "gamma": 0.0011, "vega": 1.4612, "theta": -0.0244, "rho": 3.1394, "theo": 149.6744, "change": -10.175, "open": 154.8, "high": 157.0, "low": 151.3, "tick": "down", "last_trade_price": 151.7, "last_trade_time": "2026-09-28T14:17:14", "percent_change": -6.28571, "prev_day_close": 161.875}, {"option": "TSLA281215P00280000", "bid": 40.95, "bid_size": 40.0, "ask": 41.9, "ask_size": 25.0, "iv": 0.4725, "open_interest": 4316.0, "volume": 479.0, "delta": -0.2097, "gamma": 0.0012, "vega": 1.5134, "theta": -0.0438, "rho": -1.9152, "theo": 41.518, "change": 1.55, "open": 40.7, "high": 40.79, "low": 40.6, "tick": "down", "last_trade_price": 40.6, "last_trade_time": "2026-09-28T11:44:51", "percent_change": 3.96927, "prev_day_close": 39.0499992370606}, {"option": "TSLA281215C00290000", "bid": 143.25, "bid_size": 12.0, "ask": 145.75, "ask_size": 25.0, "iv": 0.4717, "open_interest": 354.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0011, "vega": 1.5229, "theta": -0.0267, "rho": 3.1448, "theo": 144.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.1, "last_trade_time": "2026-09-25T15:20:03", "percent_change": 0.0, "prev_day_close": 155.975006103516}, {"option": "TSLA281215P00290000", "bid": 44.95, "bid_size": 39.0, "ask": 45.9, "ask_size": 25.0, "iv": 0.4708, "open_interest": 2721.0, "volume": 920.0, "delta": -0.2255, "gamma": 0.0013, "vega": 1.5761, "theta": -0.0456, "rho": -2.039, "theo": 45.5633, "change": 2.02, "open": 42.15, "high": 44.92, "low": 42.15, "tick": "up", "last_trade_price": 44.92, "last_trade_time": "2026-09-28T13:17:32", "percent_change": 4.70862, "prev_day_close": 42.9000015258789}, {"option": "TSLA281215C00300000", "bid": 138.6, "bid_size": 12.0, "ask": 140.25, "ask_size": 13.0, "iv": 0.4699, "open_interest": 6165.0, "volume": 39.0, "delta": 0.7872, "gamma": 0.0012, "vega": 1.5816, "theta": -0.0289, "rho": 3.1457, "theo": 139.5151, "change": -11.445, "open": 146.0, "high": 146.8, "low": 139.3, "tick": "up", "last_trade_price": 139.68, "last_trade_time": "2026-09-28T15:58:40", "percent_change": -7.5732, "prev_day_close": 151.125}, {"option": "TSLA281215P00300000", "bid": 49.4, "bid_size": 30.0, "ask": 50.4, "ask_size": 24.0, "iv": 0.4709, "open_interest": 6847.0, "volume": 649.0, "delta": -0.2417, "gamma": 0.0014, "vega": 1.6357, "theta": -0.0473, "rho": -2.1739, "theo": 49.8318, "change": 2.77, "open": 48.65, "high": 49.72, "low": 48.38, "tick": "up", "last_trade_price": 49.72, "last_trade_time": "2026-09-28T15:40:44", "percent_change": 5.89989, "prev_day_close": 46.9500007629394}, {"option": "TSLA281215C00310000", "bid": 134.15, "bid_size": 11.0, "ask": 135.6, "ask_size": 14.0, "iv": 0.4704, "open_interest": 1048.0, "volume": 4.0, "delta": 0.7732, "gamma": 0.0012, "vega": 1.6377, "theta": -0.0311, "rho": 3.1406, "theo": 134.7013, "change": -9.795, "open": 138.5, "high": 138.5, "low": 134.75, "tick": "up", "last_trade_price": 136.28, "last_trade_time": "2026-09-28T10:57:48", "percent_change": -6.70546, "prev_day_close": 146.074996948242}, {"option": "TSLA281215P00310000", "bid": 53.25, "bid_size": 27.0, "ask": 54.65, "ask_size": 15.0, "iv": 0.4673, "open_interest": 3952.0, "volume": 27.0, "delta": -0.2581, "gamma": 0.0014, "vega": 1.6905, "theta": -0.049, "rho": -2.294, "theo": 54.292, "change": 2.225, "open": 53.13, "high": 53.5, "low": 53.13, "tick": "no_change", "last_trade_price": 53.5, "last_trade_time": "2026-09-28T12:03:02", "percent_change": 4.33934, "prev_day_close": 51.2750015258789}, {"option": "TSLA281215C00320000", "bid": 129.5, "bid_size": 11.0, "ask": 130.95, "ask_size": 15.0, "iv": 0.4693, "open_interest": 1385.0, "volume": 54.0, "delta": 0.7591, "gamma": 0.0013, "vega": 1.6909, "theta": -0.0331, "rho": 3.1295, "theo": 130.0626, "change": -10.54, "open": 131.84, "high": 131.84, "low": 130.4, "tick": "up", "last_trade_price": 130.41, "last_trade_time": "2026-09-28T15:49:36", "percent_change": -7.47783, "prev_day_close": 140.949996948242}, {"option": "TSLA281215P00320000", "bid": 58.5, "bid_size": 37.0, "ask": 59.2, "ask_size": 24.0, "iv": 0.4679, "open_interest": 4228.0, "volume": 452.0, "delta": -0.2746, "gamma": 0.0015, "vega": 1.74, "theta": -0.0506, "rho": -2.4156, "theo": 58.9407, "change": 3.425, "open": 57.03, "high": 59.0, "low": 57.03, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-09-28T15:52:08", "percent_change": 6.16284, "prev_day_close": 55.5750007629394}, {"option": "TSLA281215C00330000", "bid": 123.45, "bid_size": 10.0, "ask": 127.2, "ask_size": 6.0, "iv": 0.4693, "open_interest": 988.0, "volume": 2.0, "delta": 0.745, "gamma": 0.0013, "vega": 1.7406, "theta": -0.035, "rho": 3.1158, "theo": 125.5947, "change": -10.295, "open": 130.27, "high": 130.27, "low": 125.93, "tick": "down", "last_trade_price": 125.93, "last_trade_time": "2026-09-28T15:27:51", "percent_change": -7.55735, "prev_day_close": 136.225006103516}, {"option": "TSLA281215P00330000", "bid": 63.0, "bid_size": 24.0, "ask": 64.55, "ask_size": 24.0, "iv": 0.4674, "open_interest": 1654.0, "volume": 208.0, "delta": -0.2914, "gamma": 0.0016, "vega": 1.7865, "theta": -0.052, "rho": -2.5283, "theo": 63.801, "change": 2.725, "open": 61.83, "high": 62.8, "low": 61.73, "tick": "up", "last_trade_price": 62.8, "last_trade_time": "2026-09-28T10:59:40", "percent_change": 4.536, "prev_day_close": 60.0749988555908}, {"option": "TSLA281215C00340000", "bid": 120.7, "bid_size": 9.0, "ask": 122.2, "ask_size": 7.0, "iv": 0.4677, "open_interest": 9416.0, "volume": 2.0, "delta": 0.7308, "gamma": 0.0013, "vega": 1.7868, "theta": -0.0368, "rho": 3.0999, "theo": 121.2909, "change": -5.75, "open": 124.5, "high": 126.3, "low": 124.5, "tick": "up", "last_trade_price": 126.3, "last_trade_time": "2026-09-28T09:53:41", "percent_change": -4.35441, "prev_day_close": 132.050003051758}, {"option": "TSLA281215P00340000", "bid": 68.05, "bid_size": 44.0, "ask": 69.55, "ask_size": 24.0, "iv": 0.4665, "open_interest": 2089.0, "volume": 2.0, "delta": -0.3083, "gamma": 0.0016, "vega": 1.8294, "theta": -0.0535, "rho": -2.6551, "theo": 68.859, "change": 2.225, "open": 67.0, "high": 67.3, "low": 67.0, "tick": "up", "last_trade_price": 67.3, "last_trade_time": "2026-09-28T10:02:25", "percent_change": 3.41914, "prev_day_close": 65.0749969482422}, {"option": "TSLA281215C00350000", "bid": 116.75, "bid_size": 9.0, "ask": 117.55, "ask_size": 9.0, "iv": 0.4662, "open_interest": 3548.0, "volume": 170.0, "delta": 0.7167, "gamma": 0.0014, "vega": 1.83, "theta": -0.0386, "rho": 3.0793, "theo": 117.1467, "change": -10.225, "open": 123.0, "high": 123.0, "low": 116.74, "tick": "up", "last_trade_price": 117.35, "last_trade_time": "2026-09-28T15:57:09", "percent_change": -8.01489, "prev_day_close": 127.575000762939}, {"option": "TSLA281215P00350000", "bid": 73.4, "bid_size": 45.0, "ask": 74.95, "ask_size": 24.0, "iv": 0.4665, "open_interest": 3796.0, "volume": 291.0, "delta": -0.3254, "gamma": 0.0017, "vega": 1.8667, "theta": -0.0548, "rho": -2.7608, "theo": 74.1061, "change": 3.55, "open": 72.0, "high": 73.7, "low": 72.0, "tick": "up", "last_trade_price": 73.7, "last_trade_time": "2026-09-28T15:01:15", "percent_change": 5.06058, "prev_day_close": 70.1500015258789}, {"option": "TSLA281215C00360000", "bid": 112.65, "bid_size": 45.0, "ask": 114.1, "ask_size": 49.0, "iv": 0.4667, "open_interest": 1029.0, "volume": 31.0, "delta": 0.7026, "gamma": 0.0014, "vega": 1.8703, "theta": -0.0402, "rho": 3.0539, "theo": 113.1603, "change": -10.89, "open": 120.82, "high": 120.82, "low": 112.8, "tick": "down", "last_trade_price": 112.81, "last_trade_time": "2026-09-28T15:59:18", "percent_change": -8.80356, "prev_day_close": 123.700000762939}, {"option": "TSLA281215P00360000", "bid": 78.45, "bid_size": 22.0, "ask": 79.85, "ask_size": 22.0, "iv": 0.4634, "open_interest": 1642.0, "volume": 44.0, "delta": -0.3426, "gamma": 0.0017, "vega": 1.9003, "theta": -0.056, "rho": -2.8707, "theo": 79.5642, "change": 3.9, "open": 77.25, "high": 79.25, "low": 77.25, "tick": "no_change", "last_trade_price": 79.25, "last_trade_time": "2026-09-28T15:50:04", "percent_change": 5.17584, "prev_day_close": 75.3500022888184}, {"option": "TSLA281215C00370000", "bid": 108.8, "bid_size": 46.0, "ask": 110.3, "ask_size": 12.0, "iv": 0.4663, "open_interest": 1006.0, "volume": 95.0, "delta": 0.6886, "gamma": 0.0014, "vega": 1.9072, "theta": -0.0416, "rho": 3.0265, "theo": 109.3276, "change": -9.705, "open": 113.85, "high": 113.85, "low": 109.45, "tick": "up", "last_trade_price": 109.67, "last_trade_time": "2026-09-28T15:47:50", "percent_change": -8.12984, "prev_day_close": 119.375}, {"option": "TSLA281215P00370000", "bid": 83.8, "bid_size": 5.0, "ask": 85.55, "ask_size": 2.0, "iv": 0.4626, "open_interest": 1205.0, "volume": 3.0, "delta": -0.3597, "gamma": 0.0018, "vega": 1.93, "theta": -0.0572, "rho": -2.9781, "theo": 85.1632, "change": 4.24, "open": 84.55, "high": 84.74, "low": 84.55, "tick": "up", "last_trade_price": 84.74, "last_trade_time": "2026-09-28T15:50:51", "percent_change": 5.26708, "prev_day_close": 80.5}, {"option": "TSLA281215C00380000", "bid": 105.15, "bid_size": 46.0, "ask": 106.65, "ask_size": 60.0, "iv": 0.4661, "open_interest": 3494.0, "volume": 85.0, "delta": 0.6747, "gamma": 0.0015, "vega": 1.9408, "theta": -0.043, "rho": 2.9985, "theo": 105.6421, "change": -9.025, "open": 109.75, "high": 109.75, "low": 106.5, "tick": "down", "last_trade_price": 106.5, "last_trade_time": "2026-09-28T15:26:35", "percent_change": -7.81216, "prev_day_close": 115.525001525879}, {"option": "TSLA281215P00380000", "bid": 90.4, "bid_size": 17.0, "ask": 91.25, "ask_size": 14.0, "iv": 0.464, "open_interest": 1520.0, "volume": 9.0, "delta": -0.3769, "gamma": 0.0018, "vega": 1.9544, "theta": -0.0582, "rho": -3.0683, "theo": 90.9648, "change": 4.325, "open": 88.25, "high": 90.5, "low": 88.25, "tick": "up", "last_trade_price": 90.5, "last_trade_time": "2026-09-28T13:29:13", "percent_change": 5.01886, "prev_day_close": 86.1749992370606}, {"option": "TSLA281215C00390000", "bid": 101.6, "bid_size": 12.0, "ask": 103.1, "ask_size": 21.0, "iv": 0.4657, "open_interest": 1573.0, "volume": 41.0, "delta": 0.661, "gamma": 0.0015, "vega": 1.9714, "theta": -0.0443, "rho": 2.9685, "theo": 102.0978, "change": -7.975, "open": 106.45, "high": 106.45, "low": 103.45, "tick": "no_change", "last_trade_price": 103.5, "last_trade_time": "2026-09-28T13:00:06", "percent_change": -7.15407, "prev_day_close": 111.474998474121}, {"option": "TSLA281215P00390000", "bid": 96.35, "bid_size": 21.0, "ask": 97.25, "ask_size": 21.0, "iv": 0.4637, "open_interest": 2341.0, "volume": 10.0, "delta": -0.3941, "gamma": 0.0019, "vega": 1.9757, "theta": -0.0592, "rho": -3.1738, "theo": 96.9393, "change": 3.5, "open": 94.25, "high": 95.65, "low": 94.22, "tick": "up", "last_trade_price": 95.65, "last_trade_time": "2026-09-28T11:29:15", "percent_change": 3.79815, "prev_day_close": 92.1500015258789}, {"option": "TSLA281215C00400000", "bid": 97.9, "bid_size": 12.0, "ask": 99.65, "ask_size": 7.0, "iv": 0.4646, "open_interest": 8729.0, "volume": 170.0, "delta": 0.6474, "gamma": 0.0015, "vega": 1.9991, "theta": -0.0455, "rho": 2.9348, "theo": 98.6915, "change": -9.725, "open": 105.4, "high": 105.4, "low": 98.65, "tick": "up", "last_trade_price": 98.7, "last_trade_time": "2026-09-28T15:52:05", "percent_change": -8.96933, "prev_day_close": 108.424999237061}, {"option": "TSLA281215P00400000", "bid": 102.3, "bid_size": 32.0, "ask": 103.35, "ask_size": 21.0, "iv": 0.4629, "open_interest": 3165.0, "volume": 4.0, "delta": -0.4113, "gamma": 0.0019, "vega": 1.9904, "theta": -0.0601, "rho": -3.2532, "theo": 103.0834, "change": 5.175, "open": 98.8, "high": 103.0, "low": 98.8, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-09-28T15:52:55", "percent_change": 5.29006, "prev_day_close": 97.8250007629394}, {"option": "TSLA281215C00410000", "bid": 94.65, "bid_size": 49.0, "ask": 95.55, "ask_size": 7.0, "iv": 0.4625, "open_interest": 512.0, "volume": 125.0, "delta": 0.6339, "gamma": 0.0015, "vega": 2.0239, "theta": -0.0466, "rho": 2.8985, "theo": 95.42, "change": -8.85, "open": 97.54, "high": 98.65, "low": 95.92, "tick": "no_change", "last_trade_price": 95.95, "last_trade_time": "2026-09-28T15:01:47", "percent_change": -8.44466, "prev_day_close": 104.799999237061}, {"option": "TSLA281215P00410000", "bid": 107.95, "bid_size": 35.0, "ask": 109.9, "ask_size": 21.0, "iv": 0.4617, "open_interest": 1870.0, "volume": 5.0, "delta": -0.4284, "gamma": 0.002, "vega": 2.003, "theta": -0.0609, "rho": -3.3331, "theo": 109.3963, "change": 4.085, "open": 105.55, "high": 108.16, "low": 105.55, "tick": "up", "last_trade_price": 108.16, "last_trade_time": "2026-09-28T12:49:00", "percent_change": 3.92506, "prev_day_close": 104.074996948242}, {"option": "TSLA281215C00420000", "bid": 91.8, "bid_size": 12.0, "ask": 93.25, "ask_size": 13.0, "iv": 0.4651, "open_interest": 1478.0, "volume": 8.0, "delta": 0.6206, "gamma": 0.0016, "vega": 2.0458, "theta": -0.0476, "rho": 2.8617, "theo": 92.2786, "change": -8.115, "open": 94.99, "high": 94.99, "low": 93.56, "tick": "down", "last_trade_price": 93.56, "last_trade_time": "2026-09-28T13:59:42", "percent_change": -7.98131, "prev_day_close": 101.674999237061}, {"option": "TSLA281215P00420000", "bid": 114.35, "bid_size": 19.0, "ask": 116.25, "ask_size": 21.0, "iv": 0.4609, "open_interest": 1095.0, "volume": 27.0, "delta": -0.4455, "gamma": 0.002, "vega": 2.0126, "theta": -0.0617, "rho": -3.4151, "theo": 115.8618, "change": 5.2, "open": 113.15, "high": 115.5, "low": 113.0, "tick": "up", "last_trade_price": 115.5, "last_trade_time": "2026-09-28T15:51:51", "percent_change": 4.71442, "prev_day_close": 110.299999237061}, {"option": "TSLA281215C00430000", "bid": 89.0, "bid_size": 9.0, "ask": 90.35, "ask_size": 13.0, "iv": 0.4659, "open_interest": 843.0, "volume": 12.0, "delta": 0.6075, "gamma": 0.0016, "vega": 2.0652, "theta": -0.0486, "rho": 2.8254, "theo": 89.2608, "change": -7.95, "open": 92.84, "high": 92.84, "low": 89.4, "tick": "up", "last_trade_price": 90.6, "last_trade_time": "2026-09-28T15:58:23", "percent_change": -8.06697, "prev_day_close": 98.5499992370606}, {"option": "TSLA281215P00430000", "bid": 120.9, "bid_size": 13.0, "ask": 123.5, "ask_size": 25.0, "iv": 0.4623, "open_interest": 747.0, "volume": 0.0, "delta": -0.4625, "gamma": 0.002, "vega": 2.0141, "theta": -0.0623, "rho": -3.4598, "theo": 122.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.96, "last_trade_time": "2026-09-24T12:52:25", "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "TSLA281215C00440000", "bid": 85.35, "bid_size": 4.0, "ask": 87.25, "ask_size": 9.0, "iv": 0.4636, "open_interest": 1348.0, "volume": 4.0, "delta": 0.5946, "gamma": 0.0016, "vega": 2.082, "theta": -0.0494, "rho": 2.7882, "theo": 86.361, "change": -8.49, "open": 89.2, "high": 89.74, "low": 86.86, "tick": "down", "last_trade_price": 86.86, "last_trade_time": "2026-09-28T15:49:37", "percent_change": -8.90404, "prev_day_close": 95.3499984741211}, {"option": "TSLA281215P00440000", "bid": 128.05, "bid_size": 36.0, "ask": 130.3, "ask_size": 21.0, "iv": 0.4632, "open_interest": 784.0, "volume": 3.0, "delta": -0.4795, "gamma": 0.0021, "vega": 2.0136, "theta": -0.063, "rho": -3.5392, "theo": 129.309, "change": 6.05, "open": 128.85, "high": 128.9, "low": 128.85, "tick": "no_change", "last_trade_price": 128.9, "last_trade_time": "2026-09-28T15:02:53", "percent_change": 4.92471, "prev_day_close": 122.849998474121}, {"option": "TSLA281215C00450000", "bid": 83.3, "bid_size": 19.0, "ask": 84.35, "ask_size": 31.0, "iv": 0.4651, "open_interest": 7460.0, "volume": 19.0, "delta": 0.582, "gamma": 0.0016, "vega": 2.0962, "theta": -0.0501, "rho": 2.7488, "theo": 83.5755, "change": -8.815, "open": 85.0, "high": 85.63, "low": 83.61, "tick": "down", "last_trade_price": 83.61, "last_trade_time": "2026-09-28T15:52:54", "percent_change": -9.53746, "prev_day_close": 92.4249992370606}, {"option": "TSLA281215P00450000", "bid": 134.45, "bid_size": 14.0, "ask": 136.55, "ask_size": 20.0, "iv": 0.4603, "open_interest": 1703.0, "volume": 7.0, "delta": -0.4963, "gamma": 0.0021, "vega": 2.0101, "theta": -0.0635, "rho": -3.5825, "theo": 136.2344, "change": 3.85, "open": 133.3, "high": 133.9, "low": 133.3, "tick": "no_change", "last_trade_price": 133.8, "last_trade_time": "2026-09-28T09:50:50", "percent_change": 2.96267, "prev_day_close": 129.950004577637}, {"option": "TSLA281215C00460000", "bid": 80.5, "bid_size": 6.0, "ask": 81.8, "ask_size": 7.0, "iv": 0.4652, "open_interest": 495.0, "volume": 6.0, "delta": 0.5696, "gamma": 0.0016, "vega": 2.108, "theta": -0.0508, "rho": 2.7076, "theo": 80.901, "change": -8.815, "open": 83.2, "high": 83.3, "low": 80.86, "tick": "down", "last_trade_price": 80.86, "last_trade_time": "2026-09-28T15:30:52", "percent_change": -9.82994, "prev_day_close": 89.6750030517578}, {"option": "TSLA281215P00460000", "bid": 141.7, "bid_size": 9.0, "ask": 144.35, "ask_size": 1.0, "iv": 0.4626, "open_interest": 421.0, "volume": 3.0, "delta": -0.5128, "gamma": 0.0022, "vega": 2.0, "theta": -0.0639, "rho": -3.6113, "theo": 143.3108, "change": 4.225, "open": 140.8, "high": 140.85, "low": 140.8, "tick": "no_change", "last_trade_price": 140.85, "last_trade_time": "2026-09-28T09:50:50", "percent_change": 3.09241, "prev_day_close": 136.625}, {"option": "TSLA281215C00470000", "bid": 78.1, "bid_size": 12.0, "ask": 79.35, "ask_size": 12.0, "iv": 0.466, "open_interest": 617.0, "volume": 6.0, "delta": 0.5573, "gamma": 0.0016, "vega": 2.1175, "theta": -0.0514, "rho": 2.6661, "theo": 78.3337, "change": -6.75, "open": 82.4, "high": 82.45, "low": 80.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-09-28T13:07:21", "percent_change": -7.78098, "prev_day_close": 86.75}, {"option": "TSLA281215P00470000", "bid": 148.25, "bid_size": 5.0, "ask": 151.4, "ask_size": 5.0, "iv": 0.4607, "open_interest": 417.0, "volume": 2.0, "delta": -0.5295, "gamma": 0.0022, "vega": 1.9883, "theta": -0.0644, "rho": -3.6886, "theo": 150.5257, "change": 4.95, "open": 147.9, "high": 148.0, "low": 147.9, "tick": "up", "last_trade_price": 148.0, "last_trade_time": "2026-09-28T09:50:50", "percent_change": 3.46033, "prev_day_close": 143.049995422363}, {"option": "TSLA281215C00480000", "bid": 75.5, "bid_size": 18.0, "ask": 76.65, "ask_size": 22.0, "iv": 0.4653, "open_interest": 749.0, "volume": 31.0, "delta": 0.5454, "gamma": 0.0016, "vega": 2.1251, "theta": -0.052, "rho": 2.6255, "theo": 75.868, "change": -8.16, "open": 82.7, "high": 82.7, "low": 76.24, "tick": "down", "last_trade_price": 76.24, "last_trade_time": "2026-09-28T15:49:36", "percent_change": -9.66824, "prev_day_close": 84.3999977111816}, {"option": "TSLA281215P00480000", "bid": 156.5, "bid_size": 12.0, "ask": 158.6, "ask_size": 12.0, "iv": 0.4628, "open_interest": 364.0, "volume": 128.0, "delta": -0.5458, "gamma": 0.0022, "vega": 1.9759, "theta": -0.0647, "rho": -3.7106, "theo": 157.8628, "change": 5.75, "open": 155.1, "high": 156.32, "low": 155.05, "tick": "down", "last_trade_price": 156.1, "last_trade_time": "2026-09-28T10:57:22", "percent_change": 3.82441, "prev_day_close": 150.349998474121}, {"option": "TSLA281215C00490000", "bid": 72.75, "bid_size": 10.0, "ask": 74.45, "ask_size": 1.0, "iv": 0.4651, "open_interest": 1206.0, "volume": 0.0, "delta": 0.5336, "gamma": 0.0016, "vega": 2.1309, "theta": -0.0524, "rho": 2.5857, "theo": 73.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.35, "last_trade_time": "2026-09-25T11:04:28", "percent_change": 0.0, "prev_day_close": 81.8249969482422}, {"option": "TSLA281215P00490000", "bid": 163.45, "bid_size": 37.0, "ask": 165.85, "ask_size": 19.0, "iv": 0.461, "open_interest": 2137.0, "volume": 6.0, "delta": -0.5619, "gamma": 0.0022, "vega": 1.9512, "theta": -0.0649, "rho": -3.6772, "theo": 165.3398, "change": 4.5, "open": 162.55, "high": 162.6, "low": 162.55, "tick": "no_change", "last_trade_price": 162.6, "last_trade_time": "2026-09-28T09:50:51", "percent_change": 2.8463, "prev_day_close": 158.100006103516}, {"option": "TSLA281215C00500000", "bid": 71.0, "bid_size": 18.0, "ask": 71.5, "ask_size": 18.0, "iv": 0.465, "open_interest": 5709.0, "volume": 227.0, "delta": 0.5221, "gamma": 0.0016, "vega": 2.1348, "theta": -0.0528, "rho": 2.5456, "theo": 71.2212, "change": -7.675, "open": 76.4, "high": 76.4, "low": 71.0, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-09-28T15:59:54", "percent_change": -9.69372, "prev_day_close": 79.1750030517578}, {"option": "TSLA281215P00500000", "bid": 171.25, "bid_size": 67.0, "ask": 173.25, "ask_size": 49.0, "iv": 0.4612, "open_interest": 5612.0, "volume": 24.0, "delta": -0.5782, "gamma": 0.0023, "vega": 1.9304, "theta": -0.0653, "rho": -3.7366, "theo": 172.947, "change": 6.925, "open": 170.15, "high": 172.0, "low": 170.11, "tick": "up", "last_trade_price": 172.0, "last_trade_time": "2026-09-28T15:01:15", "percent_change": 4.19506, "prev_day_close": 165.075004577637}, {"option": "TSLA281215C00510000", "bid": 68.45, "bid_size": 9.0, "ask": 70.1, "ask_size": 55.0, "iv": 0.4662, "open_interest": 1126.0, "volume": 3.0, "delta": 0.5109, "gamma": 0.0016, "vega": 2.1368, "theta": -0.0532, "rho": 2.5043, "theo": 69.0325, "change": -6.03, "open": 70.5, "high": 71.42, "low": 70.5, "tick": "up", "last_trade_price": 71.42, "last_trade_time": "2026-09-28T12:25:41", "percent_change": -7.78566, "prev_day_close": 77.4499969482422}, {"option": "TSLA281215P00510000", "bid": 177.9, "bid_size": 16.0, "ask": 184.2, "ask_size": 1.0, "iv": 0.4612, "open_interest": 437.0, "volume": 0.0, "delta": -0.5941, "gamma": 0.0023, "vega": 1.9102, "theta": -0.0655, "rho": -3.7414, "theo": 180.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.52, "last_trade_time": "2026-09-23T13:38:59", "percent_change": 0.0, "prev_day_close": 171.950004577637}, {"option": "TSLA281215C00520000", "bid": 66.65, "bid_size": 12.0, "ask": 67.55, "ask_size": 12.0, "iv": 0.4662, "open_interest": 1263.0, "volume": 10.0, "delta": 0.4999, "gamma": 0.0016, "vega": 2.1368, "theta": -0.0535, "rho": 2.462, "theo": 66.9295, "change": -7.345, "open": 68.58, "high": 68.58, "low": 67.33, "tick": "down", "last_trade_price": 67.33, "last_trade_time": "2026-09-28T15:23:06", "percent_change": -9.83596, "prev_day_close": 74.6750030517578}, {"option": "TSLA281215P00520000", "bid": 186.05, "bid_size": 3.0, "ask": 191.55, "ask_size": 5.0, "iv": 0.467, "open_interest": 8560.0, "volume": 2.0, "delta": -0.6096, "gamma": 0.0023, "vega": 1.8811, "theta": -0.0654, "rho": -3.7211, "theo": 188.4945, "change": 5.35, "open": 185.2, "high": 185.4, "low": 185.2, "tick": "up", "last_trade_price": 185.4, "last_trade_time": "2026-09-28T09:50:51", "percent_change": 2.9714, "prev_day_close": 180.050003051758}, {"option": "TSLA281215C00530000", "bid": 64.6, "bid_size": 12.0, "ask": 65.65, "ask_size": 18.0, "iv": 0.4667, "open_interest": 1330.0, "volume": 45.0, "delta": 0.4891, "gamma": 0.0016, "vega": 2.1353, "theta": -0.0537, "rho": 2.4199, "theo": 64.9091, "change": -6.425, "open": 66.99, "high": 66.99, "low": 65.96, "tick": "down", "last_trade_price": 66.1, "last_trade_time": "2026-09-28T12:51:02", "percent_change": -8.85902, "prev_day_close": 72.5250015258789}, {"option": "TSLA281215P00530000", "bid": 194.05, "bid_size": 5.0, "ask": 197.95, "ask_size": 1.0, "iv": 0.4632, "open_interest": 139.0, "volume": 2.0, "delta": -0.6254, "gamma": 0.0024, "vega": 1.8379, "theta": -0.0655, "rho": -3.7098, "theo": 196.4538, "change": 5.835, "open": 193.35, "high": 193.35, "low": 193.31, "tick": "down", "last_trade_price": 193.31, "last_trade_time": "2026-09-28T09:50:52", "percent_change": 3.11242, "prev_day_close": 187.474998474121}, {"option": "TSLA281215C00540000", "bid": 62.65, "bid_size": 8.0, "ask": 64.05, "ask_size": 12.0, "iv": 0.4679, "open_interest": 631.0, "volume": 4.0, "delta": 0.4786, "gamma": 0.0016, "vega": 2.1325, "theta": -0.0539, "rho": 2.379, "theo": 62.967, "change": -4.3, "open": 66.0, "high": 66.05, "low": 66.0, "tick": "no_change", "last_trade_price": 66.0, "last_trade_time": "2026-09-28T09:43:03", "percent_change": -6.11664, "prev_day_close": 70.2999992370606}, {"option": "TSLA281215P00540000", "bid": 200.4, "bid_size": 56.0, "ask": 206.55, "ask_size": 25.0, "iv": 0.4603, "open_interest": 147.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.0024, "vega": 1.8192, "theta": -0.0656, "rho": -3.728, "theo": 204.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.8, "last_trade_time": "2026-09-21T14:48:56", "percent_change": 0.0, "prev_day_close": 195.449996948242}, {"option": "TSLA281215C00550000", "bid": 60.75, "bid_size": 18.0, "ask": 61.85, "ask_size": 33.0, "iv": 0.4674, "open_interest": 2041.0, "volume": 339.0, "delta": 0.4683, "gamma": 0.0016, "vega": 2.1287, "theta": -0.054, "rho": 2.3394, "theo": 61.099, "change": -6.28, "open": 64.45, "high": 64.45, "low": 62.05, "tick": "up", "last_trade_price": 62.17, "last_trade_time": "2026-09-28T13:31:57", "percent_change": -9.17458, "prev_day_close": 68.4500007629394}, {"option": "TSLA281215P00550000", "bid": 210.15, "bid_size": 14.0, "ask": 213.4, "ask_size": 2.0, "iv": 0.4614, "open_interest": 1085.0, "volume": 1.0, "delta": -0.6558, "gamma": 0.0024, "vega": 1.784, "theta": -0.0655, "rho": -3.6901, "theo": 212.656, "change": 3.675, "open": 207.0, "high": 207.0, "low": 207.0, "tick": "up", "last_trade_price": 207.0, "last_trade_time": "2026-09-28T09:38:15", "percent_change": 1.80745, "prev_day_close": 203.324996948242}, {"option": "TSLA281215C00560000", "bid": 59.0, "bid_size": 18.0, "ask": 60.1, "ask_size": 12.0, "iv": 0.468, "open_interest": 6149.0, "volume": 6.0, "delta": 0.4583, "gamma": 0.0016, "vega": 2.1238, "theta": -0.0542, "rho": 2.3004, "theo": 59.3013, "change": -6.025, "open": 61.06, "high": 61.11, "low": 60.76, "tick": "down", "last_trade_price": 60.85, "last_trade_time": "2026-09-28T11:46:14", "percent_change": -9.00935, "prev_day_close": 66.875}, {"option": "TSLA281215P00560000", "bid": 216.85, "bid_size": 5.0, "ask": 222.2, "ask_size": 2.0, "iv": 0.4585, "open_interest": 365.0, "volume": 0.0, "delta": -0.6708, "gamma": 0.0024, "vega": 1.7225, "theta": -0.0652, "rho": -3.5687, "theo": 220.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.45, "last_trade_time": "2026-09-25T11:07:02", "percent_change": 0.0, "prev_day_close": 210.400001525879}, {"option": "TSLA281215C00570000", "bid": 57.05, "bid_size": 18.0, "ask": 58.2, "ask_size": 32.0, "iv": 0.4675, "open_interest": 508.0, "volume": 44.0, "delta": 0.4485, "gamma": 0.0016, "vega": 2.1176, "theta": -0.0542, "rho": 2.2613, "theo": 57.5709, "change": -6.83, "open": 62.32, "high": 62.32, "low": 57.67, "tick": "down", "last_trade_price": 57.67, "last_trade_time": "2026-09-28T15:37:47", "percent_change": -10.5891, "prev_day_close": 64.4999980926514}, {"option": "TSLA281215P00570000", "bid": 225.15, "bid_size": 75.0, "ask": 231.3, "ask_size": 46.0, "iv": 0.4607, "open_interest": 1539.0, "volume": 0.0, "delta": -0.6861, "gamma": 0.0024, "vega": 1.6831, "theta": -0.0652, "rho": -3.579, "theo": 229.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 229.3, "last_trade_time": "2026-09-10T11:10:11", "percent_change": 0.0, "prev_day_close": 219.375}, {"option": "TSLA281215C00580000", "bid": 55.65, "bid_size": 18.0, "ask": 56.65, "ask_size": 22.0, "iv": 0.4688, "open_interest": 675.0, "volume": 2.0, "delta": 0.4389, "gamma": 0.0016, "vega": 2.11, "theta": -0.0542, "rho": 2.2217, "theo": 55.9055, "change": -6.895, "open": 57.4, "high": 57.4, "low": 55.93, "tick": "down", "last_trade_price": 55.93, "last_trade_time": "2026-09-28T15:41:19", "percent_change": -10.9749, "prev_day_close": 62.8250007629394}, {"option": "TSLA281215P00580000", "bid": 233.65, "bid_size": 54.0, "ask": 239.65, "ask_size": 34.0, "iv": 0.4608, "open_interest": 318.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0025, "vega": 1.6519, "theta": -0.0652, "rho": -3.5653, "theo": 237.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.43, "last_trade_time": "2026-07-23T15:36:29", "percent_change": 0.0, "prev_day_close": 227.275001525879}, {"option": "TSLA281215C00590000", "bid": 54.05, "bid_size": 18.0, "ask": 55.0, "ask_size": 31.0, "iv": 0.4691, "open_interest": 856.0, "volume": 9.0, "delta": 0.4296, "gamma": 0.0016, "vega": 2.1012, "theta": -0.0542, "rho": 2.1819, "theo": 54.3029, "change": -4.925, "open": 56.6, "high": 56.6, "low": 55.54, "tick": "no_change", "last_trade_price": 55.9, "last_trade_time": "2026-09-28T14:22:15", "percent_change": -8.097, "prev_day_close": 60.8249988555908}, {"option": "TSLA281215P00590000", "bid": 242.4, "bid_size": 5.0, "ask": 248.25, "ask_size": 5.0, "iv": 0.4618, "open_interest": 82.0, "volume": 0.0, "delta": -0.715, "gamma": 0.0025, "vega": 1.6137, "theta": -0.0649, "rho": -3.5089, "theo": 246.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.24, "last_trade_time": "2026-09-22T13:52:53", "percent_change": 0.0, "prev_day_close": 236.074996948242}, {"option": "TSLA281215C00600000", "bid": 52.35, "bid_size": 35.0, "ask": 53.2, "ask_size": 18.0, "iv": 0.4685, "open_interest": 11929.0, "volume": 90.0, "delta": 0.4205, "gamma": 0.0016, "vega": 2.0914, "theta": -0.0542, "rho": 2.1425, "theo": 52.7605, "change": -6.59, "open": 58.0, "high": 58.0, "low": 52.7, "tick": "up", "last_trade_price": 52.81, "last_trade_time": "2026-09-28T15:55:10", "percent_change": -11.0943, "prev_day_close": 59.3999996185303}, {"option": "TSLA281215P00600000", "bid": 251.55, "bid_size": 13.0, "ask": 258.35, "ask_size": 6.0, "iv": 0.4618, "open_interest": 10445.0, "volume": 1.0, "delta": -0.7295, "gamma": 0.0025, "vega": 1.5354, "theta": -0.0647, "rho": -3.3254, "theo": 254.9397, "change": 7.775, "open": 252.4, "high": 252.4, "low": 252.4, "tick": "up", "last_trade_price": 252.4, "last_trade_time": "2026-09-28T11:45:40", "percent_change": 3.17833, "prev_day_close": 244.625}, {"option": "TSLA281215C00610000", "bid": 50.95, "bid_size": 12.0, "ask": 52.1, "ask_size": 12.0, "iv": 0.4701, "open_interest": 412.0, "volume": 3.0, "delta": 0.4116, "gamma": 0.0016, "vega": 2.0809, "theta": -0.0541, "rho": 2.1043, "theo": 51.2756, "change": -4.415, "open": 53.47, "high": 53.47, "low": 53.36, "tick": "no_change", "last_trade_price": 53.36, "last_trade_time": "2026-09-28T10:39:45", "percent_change": -7.64171, "prev_day_close": 57.7749996185303}, {"option": "TSLA281215P00610000", "bid": 259.7, "bid_size": 38.0, "ask": 265.5, "ask_size": 34.0, "iv": 0.4616, "open_interest": 4976.0, "volume": 0.0, "delta": -0.744, "gamma": 0.0025, "vega": 1.4895, "theta": -0.0648, "rho": -3.3218, "theo": 263.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.55, "last_trade_time": "2026-09-23T11:19:52", "percent_change": 0.0, "prev_day_close": 252.599998474121}, {"option": "TSLA281215C00620000", "bid": 49.55, "bid_size": 12.0, "ask": 50.6, "ask_size": 12.0, "iv": 0.4705, "open_interest": 818.0, "volume": 5.0, "delta": 0.4029, "gamma": 0.0016, "vega": 2.07, "theta": -0.054, "rho": 2.0674, "theo": 49.845, "change": -5.85, "open": 51.7, "high": 51.7, "low": 50.4, "tick": "down", "last_trade_price": 50.4, "last_trade_time": "2026-09-28T15:00:45", "percent_change": -10.4, "prev_day_close": 56.25}, {"option": "TSLA281215P00620000", "bid": 269.05, "bid_size": 5.0, "ask": 275.95, "ask_size": 2.0, "iv": 0.4624, "open_interest": 3834.0, "volume": 1.0, "delta": -0.7582, "gamma": 0.0026, "vega": 1.4517, "theta": -0.0648, "rho": -3.3135, "theo": 272.465, "change": 9.045, "open": 270.02, "high": 270.02, "low": 270.02, "tick": "up", "last_trade_price": 270.02, "last_trade_time": "2026-09-28T12:47:51", "percent_change": 3.46585, "prev_day_close": 260.975006103516}, {"option": "TSLA281215C00630000", "bid": 47.15, "bid_size": 22.0, "ask": 49.05, "ask_size": 1.0, "iv": 0.468, "open_interest": 1024.0, "volume": 0.0, "delta": 0.3945, "gamma": 0.0015, "vega": 2.0586, "theta": -0.0538, "rho": 2.0316, "theo": 48.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.03, "last_trade_time": "2026-09-25T15:55:36", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "TSLA281215P00630000", "bid": 276.85, "bid_size": 12.0, "ask": 284.4, "ask_size": 20.0, "iv": 0.4644, "open_interest": 5321.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.0026, "vega": 1.4118, "theta": -0.0644, "rho": -3.1403, "theo": 281.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 285.31, "last_trade_time": "2026-09-15T10:54:12", "percent_change": 0.0, "prev_day_close": 269.600006103516}, {"option": "TSLA281215C00640000", "bid": 46.35, "bid_size": 33.0, "ask": 47.8, "ask_size": 14.0, "iv": 0.47, "open_interest": 581.0, "volume": 6.0, "delta": 0.3862, "gamma": 0.0015, "vega": 2.0465, "theta": -0.0537, "rho": 1.9963, "theo": 47.136, "change": -4.565, "open": 48.9, "high": 48.95, "low": 48.66, "tick": "down", "last_trade_price": 48.66, "last_trade_time": "2026-09-28T12:31:44", "percent_change": -8.5768, "prev_day_close": 53.2250003814697}, {"option": "TSLA281215P00640000", "bid": 285.85, "bid_size": 5.0, "ask": 292.3, "ask_size": 6.0, "iv": 0.46, "open_interest": 6036.0, "volume": 0.0, "delta": -0.785, "gamma": 0.0026, "vega": 1.3079, "theta": -0.064, "rho": -2.8588, "theo": 290.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.0, "last_trade_time": "2026-08-31T11:00:56", "percent_change": 0.0, "prev_day_close": 278.900009155273}, {"option": "TSLA281215C00650000", "bid": 45.5, "bid_size": 18.0, "ask": 46.5, "ask_size": 18.0, "iv": 0.4715, "open_interest": 2640.0, "volume": 282.0, "delta": 0.3782, "gamma": 0.0015, "vega": 2.0338, "theta": -0.0535, "rho": 1.9611, "theo": 45.8534, "change": -5.675, "open": 49.85, "high": 49.85, "low": 45.9, "tick": "down", "last_trade_price": 45.9, "last_trade_time": "2026-09-28T15:47:41", "percent_change": -11.0034, "prev_day_close": 51.5749988555908}, {"option": "TSLA281215P00650000", "bid": 294.9, "bid_size": 10.0, "ask": 302.35, "ask_size": 13.0, "iv": 0.4643, "open_interest": 37.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.0026, "vega": 1.2291, "theta": -0.0641, "rho": -2.8607, "theo": 299.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 299.1, "last_trade_time": "2026-09-15T12:05:36", "percent_change": 0.0, "prev_day_close": 288.074996948242}, {"option": "TSLA281215C00660000", "bid": 44.25, "bid_size": 4.0, "ask": 46.8, "ask_size": 15.0, "iv": 0.4719, "open_interest": 788.0, "volume": 0.0, "delta": 0.3703, "gamma": 0.0015, "vega": 2.0202, "theta": -0.0533, "rho": 1.9259, "theo": 44.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.09, "last_trade_time": "2026-09-21T15:42:23", "percent_change": 0.0, "prev_day_close": 50.7250003814697}, {"option": "TSLA281215P00660000", "bid": 304.0, "bid_size": 24.0, "ask": 311.5, "ask_size": 20.0, "iv": 0.4649, "open_interest": 20.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0026, "vega": 1.2004, "theta": -0.0641, "rho": -2.8464, "theo": 308.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.7, "last_trade_time": "2026-08-27T12:00:28", "percent_change": 0.0, "prev_day_close": 296.975006103516}, {"option": "TSLA281215C00670000", "bid": 43.15, "bid_size": 18.0, "ask": 43.95, "ask_size": 29.0, "iv": 0.4723, "open_interest": 732.0, "volume": 26.0, "delta": 0.3627, "gamma": 0.0015, "vega": 2.0058, "theta": -0.0531, "rho": 1.8907, "theo": 43.4238, "change": -4.775, "open": 44.5, "high": 45.13, "low": 44.4, "tick": "down", "last_trade_price": 44.4, "last_trade_time": "2026-09-28T12:42:15", "percent_change": -9.71022, "prev_day_close": 49.1750011444092}, {"option": "TSLA281215P00670000", "bid": 313.7, "bid_size": 9.0, "ask": 320.7, "ask_size": 10.0, "iv": 0.4678, "open_interest": 77.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0026, "vega": 1.168, "theta": -0.0638, "rho": -2.8047, "theo": 317.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 304.05, "last_trade_time": "2026-09-03T14:21:32", "percent_change": 0.0, "prev_day_close": 305.950012207031}, {"option": "TSLA281215C00680000", "bid": 42.0, "bid_size": 10.0, "ask": 43.2, "ask_size": 25.0, "iv": 0.4738, "open_interest": 768.0, "volume": 9.0, "delta": 0.3552, "gamma": 0.0015, "vega": 1.9909, "theta": -0.0528, "rho": 1.856, "theo": 42.2735, "change": -5.425, "open": 44.9, "high": 44.9, "low": 42.65, "tick": "down", "last_trade_price": 42.65, "last_trade_time": "2026-09-28T15:18:50", "percent_change": -11.2845, "prev_day_close": 48.0750007629394}, {"option": "TSLA281215P00680000", "bid": 322.6, "bid_size": 28.0, "ask": 330.05, "ask_size": 9.0, "iv": 0.4663, "open_interest": 147.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0026, "vega": 1.108, "theta": -0.0629, "rho": -2.229, "theo": 326.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.5, "last_trade_time": "2026-09-03T09:42:09", "percent_change": 0.0, "prev_day_close": 315.074996948242}, {"option": "TSLA281215C00690000", "bid": 40.4, "bid_size": 10.0, "ask": 42.05, "ask_size": 18.0, "iv": 0.473, "open_interest": 619.0, "volume": 8.0, "delta": 0.348, "gamma": 0.0015, "vega": 1.9758, "theta": -0.0526, "rho": 1.8224, "theo": 41.1639, "change": -3.7, "open": 43.2, "high": 43.25, "low": 43.2, "tick": "no_change", "last_trade_price": 43.25, "last_trade_time": "2026-09-28T09:44:09", "percent_change": -7.88073, "prev_day_close": 46.9500007629394}, {"option": "TSLA281215P00690000", "bid": 331.85, "bid_size": 5.0, "ask": 338.25, "ask_size": 1.0, "iv": 0.4589, "open_interest": 72.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0026, "vega": 0.9473, "theta": -0.0636, "rho": -2.2502, "theo": 336.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 379.9, "last_trade_time": "2026-07-24T10:19:13", "percent_change": 0.0, "prev_day_close": 324.199996948242}, {"option": "TSLA281215C00700000", "bid": 39.75, "bid_size": 18.0, "ask": 40.75, "ask_size": 33.0, "iv": 0.474, "open_interest": 2861.0, "volume": 104.0, "delta": 0.3409, "gamma": 0.0014, "vega": 1.9605, "theta": -0.0523, "rho": 1.7898, "theo": 40.0928, "change": -5.45, "open": 44.55, "high": 44.55, "low": 40.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-09-28T15:52:36", "percent_change": -11.9912, "prev_day_close": 45.4500007629394}, {"option": "TSLA281215P00700000", "bid": 341.25, "bid_size": 12.0, "ask": 347.65, "ask_size": 9.0, "iv": 0.4589, "open_interest": 174.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0027, "vega": 0.9032, "theta": -0.0639, "rho": -2.2056, "theo": 345.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 325.0, "last_trade_time": "2026-09-24T13:14:19", "percent_change": 0.0, "prev_day_close": 333.150009155273}, {"option": "TSLA281215C00710000", "bid": 38.55, "bid_size": 14.0, "ask": 39.95, "ask_size": 23.0, "iv": 0.4746, "open_interest": 592.0, "volume": 27.0, "delta": 0.334, "gamma": 0.0014, "vega": 1.9451, "theta": -0.052, "rho": 1.7584, "theo": 39.0585, "change": -5.275, "open": 39.99, "high": 39.99, "low": 39.6, "tick": "down", "last_trade_price": 39.6, "last_trade_time": "2026-09-28T14:54:23", "percent_change": -11.7549, "prev_day_close": 44.875}, {"option": "TSLA281215P00710000", "bid": 350.7, "bid_size": 10.0, "ask": 358.15, "ask_size": 6.0, "iv": 0.4659, "open_interest": 84.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0027, "vega": 0.8719, "theta": -0.0639, "rho": -2.2024, "theo": 355.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 347.59, "last_trade_time": "2026-09-17T12:15:39", "percent_change": 0.0, "prev_day_close": 342.524993896484}, {"option": "TSLA281215C00720000", "bid": 37.55, "bid_size": 19.0, "ask": 38.6, "ask_size": 40.0, "iv": 0.4742, "open_interest": 3281.0, "volume": 92.0, "delta": 0.3272, "gamma": 0.0014, "vega": 1.9297, "theta": -0.0517, "rho": 1.7279, "theo": 38.0591, "change": -5.275, "open": 41.63, "high": 41.63, "low": 37.9, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-09-28T15:53:45", "percent_change": -12.2177, "prev_day_close": 43.1750011444092}, {"option": "TSLA281215P00720000", "bid": 360.25, "bid_size": 6.0, "ask": 367.65, "ask_size": 8.0, "iv": 0.4656, "open_interest": 76.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0027, "vega": 0.8451, "theta": -0.0636, "rho": -2.0603, "theo": 364.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 394.0, "last_trade_time": "2026-08-07T12:33:32", "percent_change": 0.0, "prev_day_close": 351.975006103516}, {"option": "TSLA281215C00730000", "bid": 36.8, "bid_size": 19.0, "ask": 37.75, "ask_size": 8.0, "iv": 0.4756, "open_interest": 261.0, "volume": 41.0, "delta": 0.3207, "gamma": 0.0014, "vega": 1.9141, "theta": -0.0514, "rho": 1.6978, "theo": 37.0932, "change": -3.96, "open": 38.5, "high": 38.51, "low": 38.05, "tick": "no_change", "last_trade_price": 38.49, "last_trade_time": "2026-09-28T12:37:27", "percent_change": -9.32862, "prev_day_close": 42.4500007629394}, {"option": "TSLA281215P00730000", "bid": 371.6, "bid_size": 13.0, "ask": 376.2, "ask_size": 7.0, "iv": 0.4717, "open_interest": 120.0, "volume": 3.0, "delta": -0.9014, "gamma": 0.0027, "vega": 0.7629, "theta": -0.0612, "rho": -1.5434, "theo": 374.0733, "change": 12.13, "open": 372.0, "high": 373.43, "low": 371.8, "tick": "up", "last_trade_price": 373.43, "last_trade_time": "2026-09-28T15:56:15", "percent_change": 3.35732, "prev_day_close": 361.300003051758}, {"option": "TSLA281215C00740000", "bid": 35.9, "bid_size": 14.0, "ask": 36.75, "ask_size": 14.0, "iv": 0.476, "open_interest": 371.0, "volume": 44.0, "delta": 0.3143, "gamma": 0.0014, "vega": 1.8981, "theta": -0.0511, "rho": 1.668, "theo": 36.1596, "change": -4.425, "open": 36.75, "high": 36.75, "low": 36.7, "tick": "no_change", "last_trade_price": 36.7, "last_trade_time": "2026-09-28T14:50:26", "percent_change": -10.7599, "prev_day_close": 41.125}, {"option": "TSLA281215P00740000", "bid": 379.5, "bid_size": 6.0, "ask": 386.9, "ask_size": 10.0, "iv": 0.4633, "open_interest": 161.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.0026, "vega": 0.5951, "theta": -0.0594, "rho": -1.2649, "theo": 383.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 388.85, "last_trade_time": "2026-09-04T10:22:48", "percent_change": 0.0, "prev_day_close": 370.449996948242}, {"option": "TSLA281215C00750000", "bid": 34.9, "bid_size": 18.0, "ask": 35.85, "ask_size": 68.0, "iv": 0.4763, "open_interest": 3007.0, "volume": 1.0, "delta": 0.308, "gamma": 0.0014, "vega": 1.8817, "theta": -0.0507, "rho": 1.6384, "theo": 35.2572, "change": -3.45, "open": 36.5, "high": 36.5, "low": 36.5, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-09-28T10:38:02", "percent_change": -8.6358, "prev_day_close": 39.9500007629394}, {"option": "TSLA281215P00750000", "bid": 389.2, "bid_size": 36.0, "ask": 396.6, "ask_size": 8.0, "iv": 0.4637, "open_interest": 179.0, "volume": 1.0, "delta": -0.9213, "gamma": 0.0025, "vega": 0.4893, "theta": -0.0594, "rho": -1.2689, "theo": 393.4561, "change": 9.99, "open": 390.44, "high": 390.44, "low": 390.44, "tick": "up", "last_trade_price": 390.44, "last_trade_time": "2026-09-28T12:11:43", "percent_change": 2.62584, "prev_day_close": 380.449996948242}, {"option": "TSLA281215C00760000", "bid": 33.9, "bid_size": 14.0, "ask": 35.1, "ask_size": 17.0, "iv": 0.4768, "open_interest": 699.0, "volume": 9.0, "delta": 0.302, "gamma": 0.0014, "vega": 1.8649, "theta": -0.0504, "rho": 1.6089, "theo": 34.385, "change": -4.72, "open": 35.88, "high": 35.88, "low": 34.58, "tick": "no_change", "last_trade_price": 34.58, "last_trade_time": "2026-09-28T15:09:15", "percent_change": -12.0102, "prev_day_close": 39.2999992370606}, {"option": "TSLA281215P00760000", "bid": 399.45, "bid_size": 59.0, "ask": 406.6, "ask_size": 49.0, "iv": 0.4728, "open_interest": 249.0, "volume": 1.0, "delta": -0.9306, "gamma": 0.0024, "vega": 0.4776, "theta": -0.0594, "rho": -1.2641, "theo": 403.1796, "change": 9.66, "open": 399.71, "high": 399.71, "low": 399.71, "tick": "up", "last_trade_price": 399.71, "last_trade_time": "2026-09-28T12:47:51", "percent_change": 2.4766, "prev_day_close": 390.050003051758}, {"option": "TSLA281215C00770000", "bid": 33.2, "bid_size": 5.0, "ask": 34.6, "ask_size": 8.0, "iv": 0.4786, "open_interest": 559.0, "volume": 0.0, "delta": 0.296, "gamma": 0.0014, "vega": 1.8479, "theta": -0.05, "rho": 1.5798, "theo": 33.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.48, "last_trade_time": "2026-09-21T12:27:58", "percent_change": 0.0, "prev_day_close": 38.4750003814697}, {"option": "TSLA281215P00770000", "bid": 408.8, "bid_size": 1.0, "ask": 416.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0022, "vega": 0.4642, "theta": -0.0593, "rho": -1.235, "theo": 412.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 394.77, "last_trade_time": "2026-06-18T10:04:44", "percent_change": 0.0, "prev_day_close": 399.699996948242}, {"option": "TSLA281215C00780000", "bid": 32.35, "bid_size": 1.0, "ask": 34.65, "ask_size": 14.0, "iv": 0.4778, "open_interest": 558.0, "volume": 0.0, "delta": 0.2902, "gamma": 0.0013, "vega": 1.8307, "theta": -0.0497, "rho": 1.5514, "theo": 32.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-09-24T15:55:00", "percent_change": 0.0, "prev_day_close": 37.625}, {"option": "TSLA281215P00780000", "bid": 418.65, "bid_size": 1.0, "ask": 426.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0021, "vega": 0.428, "theta": -0.0573, "rho": -0.3446, "theo": 422.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 403.81, "last_trade_time": "2026-06-18T10:04:17", "percent_change": 0.0, "prev_day_close": 409.274993896484}, {"option": "TSLA281215C00790000", "bid": 31.35, "bid_size": 14.0, "ask": 32.25, "ask_size": 19.0, "iv": 0.4769, "open_interest": 1267.0, "volume": 29.0, "delta": 0.2846, "gamma": 0.0013, "vega": 1.8135, "theta": -0.0493, "rho": 1.5238, "theo": 31.9388, "change": -3.37, "open": 32.55, "high": 33.03, "low": 32.55, "tick": "up", "last_trade_price": 33.03, "last_trade_time": "2026-09-28T13:14:31", "percent_change": -9.25824, "prev_day_close": 36.3999996185303}, {"option": "TSLA281215P00790000", "bid": 429.05, "bid_size": 2.0, "ask": 436.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0019, "vega": 0.2091, "theta": -0.0547, "rho": 0.0, "theo": 432.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 436.07, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 419.125}, {"option": "TSLA281215C00800000", "bid": 30.75, "bid_size": 19.0, "ask": 31.5, "ask_size": 42.0, "iv": 0.4779, "open_interest": 21172.0, "volume": 118.0, "delta": 0.2791, "gamma": 0.0013, "vega": 1.7965, "theta": -0.049, "rho": 1.4972, "theo": 31.1762, "change": -4.25, "open": 34.6, "high": 35.35, "low": 31.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-09-28T15:59:23", "percent_change": -11.9887, "prev_day_close": 35.4500007629394}, {"option": "TSLA281215P00800000", "bid": 438.65, "bid_size": 1.0, "ask": 446.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0016, "vega": 0.0053, "theta": -0.0547, "rho": 0.0, "theo": 442.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 442.44, "last_trade_time": "2026-09-14T10:37:28", "percent_change": 0.0, "prev_day_close": 428.699996948242}, {"option": "TSLA281215C00810000", "bid": 29.7, "bid_size": 4.0, "ask": 32.3, "ask_size": 5.0, "iv": 0.479, "open_interest": 451.0, "volume": 2.0, "delta": 0.2738, "gamma": 0.0013, "vega": 1.7796, "theta": -0.0486, "rho": 1.4714, "theo": 30.4381, "change": -3.345, "open": 31.23, "high": 31.23, "low": 31.23, "tick": "down", "last_trade_price": 31.23, "last_trade_time": "2026-09-28T13:14:31", "percent_change": -9.67462, "prev_day_close": 34.5750007629394}, {"option": "TSLA281215P00810000", "bid": 448.65, "bid_size": 1.0, "ask": 456.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0014, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 452.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 475.0, "last_trade_time": "2026-08-18T09:30:15", "percent_change": 0.0, "prev_day_close": 438.5}, {"option": "TSLA281215C00820000", "bid": 29.15, "bid_size": 17.0, "ask": 31.6, "ask_size": 17.0, "iv": 0.4802, "open_interest": 591.0, "volume": 0.0, "delta": 0.2686, "gamma": 0.0013, "vega": 1.763, "theta": -0.0482, "rho": 1.4464, "theo": 29.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.4, "last_trade_time": "2026-09-24T15:39:45", "percent_change": 0.0, "prev_day_close": 33.7750015258789}, {"option": "TSLA281215P00820000", "bid": 458.65, "bid_size": 1.0, "ask": 466.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0011, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 462.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 458.71, "last_trade_time": "2026-08-21T12:27:19", "percent_change": 0.0, "prev_day_close": 448.625}, {"option": "TSLA281215C00830000", "bid": 28.3, "bid_size": 5.0, "ask": 29.9, "ask_size": 5.0, "iv": 0.4801, "open_interest": 291.0, "volume": 0.0, "delta": 0.2635, "gamma": 0.0013, "vega": 1.7464, "theta": -0.0478, "rho": 1.422, "theo": 29.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.25, "last_trade_time": "2026-09-25T15:04:35", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "TSLA281215P00830000", "bid": 468.65, "bid_size": 1.0, "ask": 476.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0009, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 472.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 524.13, "last_trade_time": "2026-07-27T11:52:27", "percent_change": 0.0, "prev_day_close": 458.350006103516}, {"option": "TSLA281215C00840000", "bid": 26.6, "bid_size": 11.0, "ask": 29.25, "ask_size": 1.0, "iv": 0.4777, "open_interest": 544.0, "volume": 0.0, "delta": 0.2585, "gamma": 0.0013, "vega": 1.7298, "theta": -0.0474, "rho": 1.3979, "theo": 28.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.55, "last_trade_time": "2026-09-24T15:09:34", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "TSLA281215P00840000", "bid": 478.65, "bid_size": 1.0, "ask": 486.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0007, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 482.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 529.1, "last_trade_time": "2026-07-24T11:32:16", "percent_change": 0.0, "prev_day_close": 468.350006103516}, {"option": "TSLA281215C00850000", "bid": 27.15, "bid_size": 14.0, "ask": 28.05, "ask_size": 20.0, "iv": 0.4801, "open_interest": 1504.0, "volume": 19.0, "delta": 0.2536, "gamma": 0.0012, "vega": 1.7131, "theta": -0.0471, "rho": 1.3741, "theo": 27.7097, "change": -2.425, "open": 29.05, "high": 29.05, "low": 29.05, "tick": "down", "last_trade_price": 29.05, "last_trade_time": "2026-09-28T09:51:27", "percent_change": -7.70453, "prev_day_close": 31.4749994277954}, {"option": "TSLA281215P00850000", "bid": 488.65, "bid_size": 1.0, "ask": 496.65, "ask_size": 1.0, "iv": 0.541, "open_interest": 1.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0006, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 492.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 484.29, "last_trade_time": "2026-09-10T11:09:27", "percent_change": 0.0, "prev_day_close": 478.350006103516}, {"option": "TSLA281215C00860000", "bid": 26.65, "bid_size": 9.0, "ask": 27.4, "ask_size": 11.0, "iv": 0.4809, "open_interest": 2363.0, "volume": 9.0, "delta": 0.2489, "gamma": 0.0012, "vega": 1.6962, "theta": -0.0467, "rho": 1.3505, "theo": 27.0798, "change": -2.525, "open": 28.2, "high": 28.3, "low": 28.2, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-09-28T10:48:46", "percent_change": -8.19141, "prev_day_close": 30.8250007629394}, {"option": "TSLA281215P00860000", "bid": 498.65, "bid_size": 1.0, "ask": 506.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0004, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 502.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 543.55, "last_trade_time": "2026-07-23T14:42:31", "percent_change": 0.0, "prev_day_close": 488.350006103516}, {"option": "TSLA281215C00870000", "bid": 26.05, "bid_size": 21.0, "ask": 27.15, "ask_size": 24.0, "iv": 0.4825, "open_interest": 12186.0, "volume": 10.0, "delta": 0.2443, "gamma": 0.0012, "vega": 1.6792, "theta": -0.0463, "rho": 1.3271, "theo": 26.4695, "change": -3.185, "open": 27.6, "high": 27.6, "low": 27.14, "tick": "down", "last_trade_price": 27.14, "last_trade_time": "2026-09-28T12:45:26", "percent_change": -10.5029, "prev_day_close": 30.3249998092651}, {"option": "TSLA281215P00870000", "bid": 508.65, "bid_size": 1.0, "ask": 516.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0003, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 512.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 557.55, "last_trade_time": "2026-07-27T09:43:32", "percent_change": 0.0, "prev_day_close": 498.350006103516}, {"option": "TSLA281215C00880000", "bid": 24.15, "bid_size": 13.0, "ask": 26.75, "ask_size": 5.0, "iv": 0.4824, "open_interest": 221.0, "volume": 2.0, "delta": 0.2399, "gamma": 0.0012, "vega": 1.6626, "theta": -0.0459, "rho": 1.3045, "theo": 25.8898, "change": -2.725, "open": 26.95, "high": 26.95, "low": 26.95, "tick": "no_change", "last_trade_price": 26.95, "last_trade_time": "2026-09-28T09:51:49", "percent_change": -9.18281, "prev_day_close": 29.6750001907349}, {"option": "TSLA281215P00880000", "bid": 518.65, "bid_size": 1.0, "ask": 526.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 522.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 555.6, "last_trade_time": "2026-07-23T14:42:35", "percent_change": 0.0, "prev_day_close": 508.349990844727}, {"option": "TSLA281215C00890000", "bid": 25.0, "bid_size": 9.0, "ask": 26.05, "ask_size": 9.0, "iv": 0.484, "open_interest": 453.0, "volume": 12.0, "delta": 0.2355, "gamma": 0.0012, "vega": 1.6455, "theta": -0.0455, "rho": 1.282, "theo": 25.3165, "change": -3.2, "open": 27.91, "high": 27.91, "low": 25.8, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-09-28T12:48:30", "percent_change": -11.0345, "prev_day_close": 29.0}, {"option": "TSLA281215P00890000", "bid": 528.65, "bid_size": 1.0, "ask": 536.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0001, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 532.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 550.5, "last_trade_time": "2026-08-20T14:37:10", "percent_change": 0.0, "prev_day_close": 518.349975585938}, {"option": "TSLA281215C00900000", "bid": 24.45, "bid_size": 21.0, "ask": 25.1, "ask_size": 38.0, "iv": 0.4833, "open_interest": 5053.0, "volume": 200.0, "delta": 0.2312, "gamma": 0.0012, "vega": 1.6285, "theta": -0.0451, "rho": 1.26, "theo": 24.7607, "change": -3.625, "open": 27.56, "high": 27.7, "low": 24.6, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-09-28T15:59:23", "percent_change": -12.7979, "prev_day_close": 28.3249998092651}, {"option": "TSLA281215P00900000", "bid": 538.65, "bid_size": 1.0, "ask": 546.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 542.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 523.22, "last_trade_time": "2026-09-21T09:54:11", "percent_change": 0.0, "prev_day_close": 528.349975585938}, {"option": "TSLA290119C00005000", "bid": 350.4, "bid_size": 1.0, "ask": 358.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 148.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.1, "theo": 355.4026, "change": -14.8, "open": 354.2, "high": 354.2, "low": 354.2, "tick": "down", "last_trade_price": 354.2, "last_trade_time": "2026-09-28T14:24:48", "percent_change": -4.01084, "prev_day_close": 369.0}, {"option": "TSLA290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 25.0, "iv": 2.0094, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.004, "theta": -0.0002, "rho": -0.0024, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-18T09:57:37", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TSLA290119C00010000", "bid": 346.05, "bid_size": 1.0, "ask": 354.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0091, "theta": 0.0, "rho": 0.1991, "theo": 351.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.0}, {"option": "TSLA290119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.81, "ask_size": 25.0, "iv": 1.4217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0092, "theta": -0.0005, "rho": -0.0057, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 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": "TSLA290119C00015000", "bid": 341.7, "bid_size": 1.0, "ask": 349.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0152, "theta": 0.0, "rho": 0.2974, "theo": 346.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 361.0}, {"option": "TSLA290119P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.9125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0155, "theta": -0.0008, "rho": -0.0097, "theo": 0.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TSLA290119C00020000", "bid": 337.35, "bid_size": 1.0, "ask": 345.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0222, "theta": 0.0, "rho": 0.395, "theo": 342.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 356.0}, {"option": "TSLA290119P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.39, "ask_size": 25.0, "iv": 0.9646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0226, "theta": -0.001, "rho": -0.0144, "theo": 0.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TSLA290119C00025000", "bid": 333.0, "bid_size": 1.0, "ask": 341.0, "ask_size": 1.0, "iv": 0.7996, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0302, "theta": 0.0, "rho": 0.4918, "theo": 337.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 352.13, "last_trade_time": "2026-09-25T10:22:00", "percent_change": 0.0, "prev_day_close": 352.0}, {"option": "TSLA290119P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 5.0, "iv": 0.7749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0307, "theta": -0.0013, "rho": -0.0199, "theo": 0.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TSLA290119C00030000", "bid": 328.7, "bid_size": 1.0, "ask": 336.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.039, "theta": 0.0, "rho": 0.5878, "theo": 333.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 348.0}, {"option": "TSLA290119P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.57, "ask_size": 25.0, "iv": 0.8359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0397, "theta": -0.0017, "rho": -0.0262, "theo": 0.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TSLA290119C00035000", "bid": 324.4, "bid_size": 1.0, "ask": 332.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0486, "theta": 0.0, "rho": 0.6829, "theo": 329.2899, "change": -12.29, "open": 330.71, "high": 330.71, "low": 330.71, "tick": "down", "last_trade_price": 330.71, "last_trade_time": "2026-09-28T12:13:37", "percent_change": -3.58309, "prev_day_close": 343.0}, {"option": "TSLA290119P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.84, "ask_size": 25.0, "iv": 0.802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0496, "theta": -0.002, "rho": -0.0331, "theo": 0.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TSLA290119C00040000", "bid": 320.1, "bid_size": 1.0, "ask": 328.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0593, "theta": 0.0, "rho": 0.7772, "theo": 324.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 339.0}, {"option": "TSLA290119P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 53.0, "iv": 0.7773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.0606, "theta": -0.0024, "rho": -0.041, "theo": 0.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.985000014305115}, {"option": "TSLA290119C00045000", "bid": 315.8, "bid_size": 1.0, "ask": 323.8, "ask_size": 1.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0708, "theta": 0.0, "rho": 0.8705, "theo": 320.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 335.0}, {"option": "TSLA290119P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.58, "ask_size": 53.0, "iv": 0.7552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0, "vega": 0.0722, "theta": -0.0028, "rho": -0.0496, "theo": 0.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "TSLA290119C00050000", "bid": 311.5, "bid_size": 1.0, "ask": 319.5, "ask_size": 1.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0832, "theta": 0.0, "rho": 0.9629, "theo": 316.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.0}, {"option": "TSLA290119P00050000", "bid": 0.7, "bid_size": 1.0, "ask": 1.29, "ask_size": 9.0, "iv": 0.6674, "open_interest": 55.0, "volume": 1.0, "delta": -0.0054, "gamma": 0.0, "vega": 0.0849, "theta": -0.0032, "rho": -0.0593, "theo": 0.8543, "change": 0.23, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-28T09:34:11", "percent_change": 34.3284, "prev_day_close": 0.670000001788139}, {"option": "TSLA290119C00060000", "bid": 303.05, "bid_size": 1.0, "ask": 311.0, "ask_size": 1.0, "iv": 0.5389, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.1113, "theta": 0.0, "rho": 1.1442, "theo": 307.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.0, "last_trade_time": "2026-09-15T10:22:11", "percent_change": 0.0, "prev_day_close": 321.5}, {"option": "TSLA290119P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.09, "ask_size": 53.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.1137, "theta": -0.0041, "rho": -0.0815, "theo": 1.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TSLA290119C00070000", "bid": 294.55, "bid_size": 1.0, "ask": 302.55, "ask_size": 1.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.1431, "theta": 0.0, "rho": 1.3209, "theo": 299.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.5}, {"option": "TSLA290119P00070000", "bid": 1.17, "bid_size": 5.0, "ask": 1.86, "ask_size": 18.0, "iv": 0.6158, "open_interest": 20.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0001, "vega": 0.1466, "theta": -0.0051, "rho": -0.1079, "theo": 1.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-09-24T12:14:59", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "TSLA290119C00080000", "bid": 286.2, "bid_size": 1.0, "ask": 294.15, "ask_size": 1.0, "iv": 0.5345, "open_interest": 1.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.1798, "theta": 0.0, "rho": 1.492, "theo": 290.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.5, "last_trade_time": "2026-09-16T13:54:13", "percent_change": 0.0, "prev_day_close": 304.5}, {"option": "TSLA290119P00080000", "bid": 0.02, "bid_size": 53.0, "ask": 2.91, "ask_size": 12.0, "iv": 0.5653, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0001, "vega": 0.1845, "theta": -0.0062, "rho": -0.1398, "theo": 1.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8850000500679}, {"option": "TSLA290119C00090000", "bid": 277.9, "bid_size": 1.0, "ask": 285.9, "ask_size": 1.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0001, "vega": 0.2206, "theta": 0.0, "rho": 1.6571, "theo": 282.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.25}, {"option": "TSLA290119P00090000", "bid": 1.86, "bid_size": 10.0, "ask": 3.6, "ask_size": 73.0, "iv": 0.5956, "open_interest": 0.0, "volume": 1.0, "delta": -0.0165, "gamma": 0.0001, "vega": 0.2266, "theta": -0.0074, "rho": -0.1761, "theo": 2.5296, "change": -0.72, "open": 2.24, "high": 2.24, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-09-28T13:29:24", "percent_change": -24.3243, "prev_day_close": 2.96000003814697}, {"option": "TSLA290119C00100000", "bid": 269.7, "bid_size": 1.0, "ask": 277.7, "ask_size": 1.0, "iv": 0.5398, "open_interest": 8.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0002, "vega": 0.2662, "theta": 0.0, "rho": 1.8154, "theo": 274.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.0, "last_trade_time": "2026-09-21T09:57:16", "percent_change": 0.0, "prev_day_close": 288.0}, {"option": "TSLA290119P00100000", "bid": 2.98, "bid_size": 1.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.5648, "open_interest": 220.0, "volume": 131.0, "delta": -0.0206, "gamma": 0.0002, "vega": 0.2743, "theta": -0.0087, "rho": -0.2187, "theo": 3.1616, "change": 0.105, "open": 3.46, "high": 3.46, "low": 3.05, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-09-28T14:23:21", "percent_change": 3.40356, "prev_day_close": 3.08500003814697}, {"option": "TSLA290119C00110000", "bid": 262.15, "bid_size": 1.0, "ask": 269.6, "ask_size": 1.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0002, "vega": 0.3163, "theta": 0.0, "rho": 1.9663, "theo": 266.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.625}, {"option": "TSLA290119P00110000", "bid": 3.7, "bid_size": 7.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.5557, "open_interest": 11.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0002, "vega": 0.3255, "theta": -0.0102, "rho": -0.2682, "theo": 3.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-09-25T09:42:17", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "TSLA290119C00120000", "bid": 254.2, "bid_size": 6.0, "ask": 261.4, "ask_size": 6.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0002, "vega": 0.3704, "theta": 0.0, "rho": 2.11, "theo": 258.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.300003051758}, {"option": "TSLA290119P00120000", "bid": 4.55, "bid_size": 7.0, "ask": 4.95, "ask_size": 1.0, "iv": 0.5415, "open_interest": 27.0, "volume": 2.0, "delta": -0.0308, "gamma": 0.0002, "vega": 0.382, "theta": -0.0117, "rho": -0.324, "theo": 4.7803, "change": 0.175, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-28T14:33:03", "percent_change": 3.74332, "prev_day_close": 4.67499995231628}, {"option": "TSLA290119C00130000", "bid": 246.35, "bid_size": 5.0, "ask": 253.75, "ask_size": 5.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0003, "vega": 0.4293, "theta": 0.0, "rho": 2.2447, "theo": 250.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.350006103516}, {"option": "TSLA290119P00130000", "bid": 5.6, "bid_size": 28.0, "ask": 6.3, "ask_size": 39.0, "iv": 0.5365, "open_interest": 213.0, "volume": 42.0, "delta": -0.0369, "gamma": 0.0003, "vega": 0.4432, "theta": -0.0134, "rho": -0.3858, "theo": 5.7795, "change": 0.4, "open": 5.79, "high": 5.9, "low": 5.66, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-28T13:11:32", "percent_change": 7.27273, "prev_day_close": 5.5}, {"option": "TSLA290119C00140000", "bid": 238.55, "bid_size": 6.0, "ask": 246.05, "ask_size": 6.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0003, "vega": 0.491, "theta": 0.0, "rho": 2.3718, "theo": 242.5549, "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": 257.099998474121}, {"option": "TSLA290119P00140000", "bid": 6.6, "bid_size": 54.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.5217, "open_interest": 195.0, "volume": 54.0, "delta": -0.0438, "gamma": 0.0003, "vega": 0.5084, "theta": -0.0151, "rho": -0.4554, "theo": 6.9276, "change": 0.295, "open": 6.86, "high": 7.0, "low": 6.45, "tick": "down", "last_trade_price": 6.87, "last_trade_time": "2026-09-28T13:27:14", "percent_change": 4.48669, "prev_day_close": 6.57500004768372}, {"option": "TSLA290119C00150000", "bid": 231.05, "bid_size": 6.0, "ask": 238.45, "ask_size": 6.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0004, "vega": 0.5567, "theta": 0.0, "rho": 2.4896, "theo": 234.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.5}, {"option": "TSLA290119P00150000", "bid": 7.95, "bid_size": 2.0, "ask": 9.15, "ask_size": 37.0, "iv": 0.5226, "open_interest": 58.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0004, "vega": 0.5772, "theta": -0.0169, "rho": -0.5312, "theo": 8.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-09-25T14:58:05", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "TSLA290119C00155000", "bid": 227.3, "bid_size": 6.0, "ask": 234.75, "ask_size": 7.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0004, "vega": 0.5908, "theta": 0.0, "rho": 2.5449, "theo": 231.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.550003051758}, {"option": "TSLA290119P00155000", "bid": 8.15, "bid_size": 90.0, "ask": 9.85, "ask_size": 72.0, "iv": 0.5147, "open_interest": 12.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0004, "vega": 0.6116, "theta": -0.0178, "rho": -0.5716, "theo": 8.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-09-24T15:49:06", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "TSLA290119C00160000", "bid": 223.55, "bid_size": 6.0, "ask": 231.05, "ask_size": 6.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0004, "vega": 0.6251, "theta": 0.0, "rho": 2.5982, "theo": 227.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.0, "last_trade_time": "2026-09-17T10:37:13", "percent_change": 0.0, "prev_day_close": 241.625}, {"option": "TSLA290119P00160000", "bid": 9.25, "bid_size": 17.0, "ask": 11.15, "ask_size": 107.0, "iv": 0.5185, "open_interest": 1.0, "volume": 2.0, "delta": -0.0596, "gamma": 0.0004, "vega": 0.6472, "theta": -0.0188, "rho": -0.6141, "theo": 9.6837, "change": 0.025, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-28T11:22:53", "percent_change": 0.269541, "prev_day_close": 9.27500009536743}, {"option": "TSLA290119C00165000", "bid": 219.9, "bid_size": 6.0, "ask": 227.4, "ask_size": 6.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0004, "vega": 0.6599, "theta": 0.0, "rho": 2.6497, "theo": 223.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.5}, {"option": "TSLA290119P00165000", "bid": 9.5, "bid_size": 61.0, "ask": 11.6, "ask_size": 79.0, "iv": 0.5086, "open_interest": 33.0, "volume": 11.0, "delta": -0.064, "gamma": 0.0005, "vega": 0.6846, "theta": -0.0198, "rho": -0.6586, "theo": 10.4773, "change": 0.775, "open": 10.0, "high": 10.5, "low": 10.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-09-28T14:05:47", "percent_change": 7.96915, "prev_day_close": 9.72499990463257}, {"option": "TSLA290119C00170000", "bid": 216.35, "bid_size": 6.0, "ask": 223.8, "ask_size": 6.0, "iv": 0.5032, "open_interest": 6.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0005, "vega": 0.6953, "theta": 0.0, "rho": 2.6989, "theo": 220.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.01, "last_trade_time": "2026-09-17T09:31:49", "percent_change": 0.0, "prev_day_close": 233.974998474121}, {"option": "TSLA290119P00170000", "bid": 10.1, "bid_size": 73.0, "ask": 12.7, "ask_size": 56.0, "iv": 0.5111, "open_interest": 22.0, "volume": 1.0, "delta": -0.0686, "gamma": 0.0005, "vega": 0.7222, "theta": -0.0207, "rho": -0.7051, "theo": 11.3159, "change": 0.275, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-28T10:20:21", "percent_change": 2.61283, "prev_day_close": 10.5250000953674}, {"option": "TSLA290119C00175000", "bid": 212.7, "bid_size": 6.0, "ask": 220.2, "ask_size": 6.0, "iv": 0.5006, "open_interest": 1.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0005, "vega": 0.7316, "theta": 0.0, "rho": 2.7454, "theo": 216.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.15, "last_trade_time": "2026-09-24T14:15:19", "percent_change": 0.0, "prev_day_close": 230.875}, {"option": "TSLA290119P00175000", "bid": 11.6, "bid_size": 6.0, "ask": 13.8, "ask_size": 46.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0005, "vega": 0.7603, "theta": -0.0217, "rho": -0.7499, "theo": 12.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "TSLA290119C00180000", "bid": 209.25, "bid_size": 5.0, "ask": 216.7, "ask_size": 5.0, "iv": 0.4988, "open_interest": 5.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0005, "vega": 0.7684, "theta": 0.0, "rho": 2.7893, "theo": 213.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 230.0, "last_trade_time": "2026-09-21T11:04:07", "percent_change": 0.0, "prev_day_close": 227.449996948242}, {"option": "TSLA290119P00180000", "bid": 12.5, "bid_size": 10.0, "ask": 14.1, "ask_size": 6.0, "iv": 0.5018, "open_interest": 28.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0006, "vega": 0.7975, "theta": -0.0227, "rho": -0.7996, "theo": 13.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.53, "last_trade_time": "2026-09-25T10:59:46", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TSLA290119C00185000", "bid": 205.75, "bid_size": 7.0, "ask": 213.2, "ask_size": 6.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0005, "vega": 0.8053, "theta": 0.0, "rho": 2.831, "theo": 209.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.5}, {"option": "TSLA290119P00185000", "bid": 13.55, "bid_size": 14.0, "ask": 16.35, "ask_size": 44.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0006, "vega": 0.8375, "theta": -0.0238, "rho": -0.8503, "theo": 14.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "TSLA290119C00190000", "bid": 202.25, "bid_size": 5.0, "ask": 209.2, "ask_size": 16.0, "iv": 0.4909, "open_interest": 11.0, "volume": 1.0, "delta": 0.9234, "gamma": 0.0006, "vega": 0.8421, "theta": 0.0, "rho": 2.871, "theo": 206.073, "change": -14.35, "open": 206.25, "high": 206.25, "low": 206.25, "tick": "down", "last_trade_price": 206.25, "last_trade_time": "2026-09-28T15:56:02", "percent_change": -6.50499, "prev_day_close": 220.599998474121}, {"option": "TSLA290119P00190000", "bid": 14.2, "bid_size": 109.0, "ask": 16.4, "ask_size": 99.0, "iv": 0.497, "open_interest": 2.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0006, "vega": 0.8747, "theta": -0.0248, "rho": -0.8992, "theo": 15.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.31, "last_trade_time": "2026-09-18T10:11:35", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "TSLA290119C00195000", "bid": 198.85, "bid_size": 7.0, "ask": 206.35, "ask_size": 6.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0006, "vega": 0.879, "theta": 0.0, "rho": 2.9092, "theo": 202.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.5}, {"option": "TSLA290119P00195000", "bid": 15.25, "bid_size": 109.0, "ask": 17.3, "ask_size": 76.0, "iv": 0.4937, "open_interest": 9.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0006, "vega": 0.9146, "theta": -0.0258, "rho": -0.954, "theo": 16.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-09-22T15:15:19", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "TSLA290119C00200000", "bid": 195.5, "bid_size": 32.0, "ask": 203.0, "ask_size": 16.0, "iv": 0.4909, "open_interest": 27.0, "volume": 5.0, "delta": 0.9133, "gamma": 0.0006, "vega": 0.9163, "theta": -0.0011, "rho": 2.945, "theo": 199.2847, "change": -13.125, "open": 201.39, "high": 202.29, "low": 200.0, "tick": "no_change", "last_trade_price": 200.0, "last_trade_time": "2026-09-28T15:00:47", "percent_change": -6.15836, "prev_day_close": 213.125}, {"option": "TSLA290119P00200000", "bid": 16.7, "bid_size": 8.0, "ask": 18.0, "ask_size": 12.0, "iv": 0.4913, "open_interest": 14.0, "volume": 106.0, "delta": -0.0999, "gamma": 0.0007, "vega": 0.953, "theta": -0.0268, "rho": -1.009, "theo": 17.3223, "change": 0.875, "open": 16.97, "high": 17.4, "low": 16.97, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-09-28T15:51:01", "percent_change": 5.29501, "prev_day_close": 16.5250000953674}, {"option": "TSLA290119C00210000", "bid": 190.9, "bid_size": 4.0, "ask": 195.9, "ask_size": 6.0, "iv": 0.4947, "open_interest": 14.0, "volume": 1.0, "delta": 0.9026, "gamma": 0.0007, "vega": 0.9918, "theta": -0.004, "rho": 3.0086, "theo": 192.6771, "change": -13.66, "open": 192.54, "high": 192.54, "low": 192.54, "tick": "down", "last_trade_price": 192.54, "last_trade_time": "2026-09-28T15:52:45", "percent_change": -6.62464, "prev_day_close": 206.200004577637}, {"option": "TSLA290119P00210000", "bid": 18.9, "bid_size": 35.0, "ask": 20.85, "ask_size": 10.0, "iv": 0.489, "open_interest": 16.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0008, "vega": 1.0312, "theta": -0.0288, "rho": -1.1202, "theo": 19.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.84, "last_trade_time": "2026-09-25T15:45:38", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "TSLA290119C00220000", "bid": 183.85, "bid_size": 5.0, "ask": 189.45, "ask_size": 10.0, "iv": 0.4879, "open_interest": 4.0, "volume": 2.0, "delta": 0.8915, "gamma": 0.0007, "vega": 1.0664, "theta": -0.0068, "rho": 3.0642, "theo": 186.2552, "change": -13.31, "open": 192.0, "high": 192.0, "low": 186.14, "tick": "down", "last_trade_price": 186.14, "last_trade_time": "2026-09-28T15:52:45", "percent_change": -6.67335, "prev_day_close": 199.449996948242}, {"option": "TSLA290119P00220000", "bid": 20.0, "bid_size": 5.0, "ask": 24.9, "ask_size": 15.0, "iv": 0.4854, "open_interest": 23.0, "volume": 25.0, "delta": -0.1241, "gamma": 0.0008, "vega": 1.1089, "theta": -0.0309, "rho": -1.236, "theo": 22.3219, "change": 1.5, "open": 21.5, "high": 22.5, "low": 20.3, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-09-28T15:54:58", "percent_change": 7.14286, "prev_day_close": 21.0}, {"option": "TSLA290119C00230000", "bid": 176.4, "bid_size": 33.0, "ask": 183.9, "ask_size": 41.0, "iv": 0.4825, "open_interest": 11.0, "volume": 6.0, "delta": 0.8798, "gamma": 0.0008, "vega": 1.1398, "theta": -0.0095, "rho": 3.1132, "theo": 180.0182, "change": -11.65, "open": 182.0, "high": 182.0, "low": 182.0, "tick": "no_change", "last_trade_price": 182.0, "last_trade_time": "2026-09-28T10:46:22", "percent_change": -6.01601, "prev_day_close": 193.650001525879}, {"option": "TSLA290119P00230000", "bid": 24.7, "bid_size": 4.0, "ask": 25.8, "ask_size": 11.0, "iv": 0.4824, "open_interest": 130.0, "volume": 2.0, "delta": -0.1371, "gamma": 0.0009, "vega": 1.1874, "theta": -0.0329, "rho": -1.3605, "theo": 25.1249, "change": 0.76, "open": 24.76, "high": 24.76, "low": 24.76, "tick": "up", "last_trade_price": 24.76, "last_trade_time": "2026-09-28T12:54:02", "percent_change": 3.16667, "prev_day_close": 24.0}, {"option": "TSLA290119C00240000", "bid": 171.7, "bid_size": 4.0, "ask": 176.4, "ask_size": 12.0, "iv": 0.4795, "open_interest": 1.0, "volume": 1.0, "delta": 0.8678, "gamma": 0.0008, "vega": 1.2132, "theta": -0.0122, "rho": 3.1526, "theo": 173.9674, "change": -11.425, "open": 176.0, "high": 176.0, "low": 176.0, "tick": "down", "last_trade_price": 176.0, "last_trade_time": "2026-09-28T12:45:25", "percent_change": -6.09577, "prev_day_close": 187.425003051758}, {"option": "TSLA290119P00240000", "bid": 27.7, "bid_size": 25.0, "ask": 28.85, "ask_size": 14.0, "iv": 0.4799, "open_interest": 61.0, "volume": 4.0, "delta": -0.1506, "gamma": 0.001, "vega": 1.263, "theta": -0.0349, "rho": -1.4839, "theo": 28.138, "change": 1.0, "open": 27.9, "high": 27.9, "low": 27.9, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-09-28T13:08:34", "percent_change": 3.71747, "prev_day_close": 26.8999996185303}, {"option": "TSLA290119C00250000", "bid": 165.8, "bid_size": 3.0, "ask": 171.95, "ask_size": 5.0, "iv": 0.4825, "open_interest": 12.0, "volume": 6.0, "delta": 0.8554, "gamma": 0.0009, "vega": 1.2848, "theta": -0.0149, "rho": 3.1842, "theo": 168.1057, "change": -11.4, "open": 172.0, "high": 172.0, "low": 170.0, "tick": "down", "last_trade_price": 170.3, "last_trade_time": "2026-09-28T13:34:17", "percent_change": -6.27408, "prev_day_close": 181.699996948242}, {"option": "TSLA290119P00250000", "bid": 30.6, "bid_size": 39.0, "ask": 32.3, "ask_size": 10.0, "iv": 0.4772, "open_interest": 116.0, "volume": 7.0, "delta": -0.1646, "gamma": 0.001, "vega": 1.3362, "theta": -0.0369, "rho": -1.6095, "theo": 31.3604, "change": 1.325, "open": 30.5, "high": 31.25, "low": 30.5, "tick": "up", "last_trade_price": 31.25, "last_trade_time": "2026-09-28T13:52:16", "percent_change": 4.42774, "prev_day_close": 29.9250001907349}, {"option": "TSLA290119C00260000", "bid": 158.85, "bid_size": 21.0, "ask": 165.35, "ask_size": 21.0, "iv": 0.4721, "open_interest": 1.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.001, "vega": 1.3538, "theta": -0.0174, "rho": 3.2108, "theo": 162.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.0, "last_trade_time": "2026-09-18T14:38:41", "percent_change": 0.0, "prev_day_close": 174.474998474121}, {"option": "TSLA290119P00260000", "bid": 34.1, "bid_size": 10.0, "ask": 37.05, "ask_size": 10.0, "iv": 0.4801, "open_interest": 23.0, "volume": 1.0, "delta": -0.1791, "gamma": 0.0011, "vega": 1.4073, "theta": -0.0388, "rho": -1.7373, "theo": 34.7927, "change": 1.03, "open": 33.98, "high": 33.98, "low": 33.98, "tick": "up", "last_trade_price": 33.98, "last_trade_time": "2026-09-28T09:49:08", "percent_change": 3.12595, "prev_day_close": 32.9499988555908}, {"option": "TSLA290119C00270000", "bid": 153.45, "bid_size": 6.0, "ask": 160.95, "ask_size": 21.0, "iv": 0.4747, "open_interest": 17.0, "volume": 10.0, "delta": 0.8296, "gamma": 0.001, "vega": 1.4211, "theta": -0.0199, "rho": 3.2301, "theo": 156.9375, "change": -13.75, "open": 156.15, "high": 156.15, "low": 156.15, "tick": "down", "last_trade_price": 156.15, "last_trade_time": "2026-09-28T15:37:11", "percent_change": -8.093, "prev_day_close": 169.900001525879}, {"option": "TSLA290119P00270000", "bid": 37.9, "bid_size": 5.0, "ask": 39.25, "ask_size": 12.0, "iv": 0.4735, "open_interest": 167.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0012, "vega": 1.4766, "theta": -0.0406, "rho": -1.8664, "theo": 38.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-09-25T15:42:00", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "TSLA290119C00280000", "bid": 149.45, "bid_size": 17.0, "ask": 155.35, "ask_size": 10.0, "iv": 0.4763, "open_interest": 8.0, "volume": 1.0, "delta": 0.8164, "gamma": 0.0011, "vega": 1.4865, "theta": -0.0223, "rho": 3.2413, "theo": 151.6287, "change": -11.72, "open": 153.13, "high": 153.13, "low": 153.13, "tick": "down", "last_trade_price": 153.13, "last_trade_time": "2026-09-28T14:50:48", "percent_change": -7.10949, "prev_day_close": 164.849998474121}, {"option": "TSLA290119P00280000", "bid": 41.45, "bid_size": 12.0, "ask": 43.0, "ask_size": 5.0, "iv": 0.4708, "open_interest": 138.0, "volume": 3.0, "delta": -0.2092, "gamma": 0.0012, "vega": 1.5416, "theta": -0.0424, "rho": -1.9959, "theo": 42.2747, "change": 2.075, "open": 41.29, "high": 42.15, "low": 41.29, "tick": "up", "last_trade_price": 42.15, "last_trade_time": "2026-09-28T14:29:42", "percent_change": 5.17779, "prev_day_close": 40.0749988555908}, {"option": "TSLA290119C00290000", "bid": 143.1, "bid_size": 5.0, "ask": 150.6, "ask_size": 6.0, "iv": 0.4721, "open_interest": 3.0, "volume": 0.0, "delta": 0.8029, "gamma": 0.0011, "vega": 1.5487, "theta": -0.0246, "rho": 3.2479, "theo": 146.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.46, "last_trade_time": "2026-09-23T10:54:35", "percent_change": 0.0, "prev_day_close": 158.974998474121}, {"option": "TSLA290119P00290000", "bid": 45.45, "bid_size": 15.0, "ask": 47.85, "ask_size": 15.0, "iv": 0.4716, "open_interest": 252.0, "volume": 1.0, "delta": -0.2248, "gamma": 0.0013, "vega": 1.6044, "theta": -0.0442, "rho": -2.1241, "theo": 46.3463, "change": 2.375, "open": 46.2, "high": 46.2, "low": 46.2, "tick": "up", "last_trade_price": 46.2, "last_trade_time": "2026-09-28T14:29:42", "percent_change": 5.41928, "prev_day_close": 43.8250007629394}, {"option": "TSLA290119C00300000", "bid": 139.7, "bid_size": 6.0, "ask": 143.65, "ask_size": 13.0, "iv": 0.4692, "open_interest": 120.0, "volume": 6.0, "delta": 0.7893, "gamma": 0.0012, "vega": 1.6077, "theta": -0.0268, "rho": 3.2508, "theo": 141.5495, "change": -12.0, "open": 153.9, "high": 153.9, "low": 142.0, "tick": "down", "last_trade_price": 142.0, "last_trade_time": "2026-09-28T15:01:15", "percent_change": -7.79221, "prev_day_close": 154.0}, {"option": "TSLA290119P00300000", "bid": 49.9, "bid_size": 5.0, "ask": 51.1, "ask_size": 1.0, "iv": 0.4677, "open_interest": 142.0, "volume": 96.0, "delta": -0.2408, "gamma": 0.0014, "vega": 1.6651, "theta": -0.0458, "rho": -2.2598, "theo": 50.6097, "change": 2.28, "open": 49.35, "high": 50.28, "low": 49.35, "tick": "no_change", "last_trade_price": 50.28, "last_trade_time": "2026-09-28T13:23:35", "percent_change": 4.75, "prev_day_close": 48.0}, {"option": "TSLA290119C00310000", "bid": 133.35, "bid_size": 32.0, "ask": 139.65, "ask_size": 40.0, "iv": 0.4656, "open_interest": 11.0, "volume": 3.0, "delta": 0.7756, "gamma": 0.0012, "vega": 1.6643, "theta": -0.0288, "rho": 3.2473, "theo": 136.7697, "change": -11.95, "open": 140.35, "high": 140.35, "low": 136.85, "tick": "down", "last_trade_price": 136.85, "last_trade_time": "2026-09-28T15:11:56", "percent_change": -8.03092, "prev_day_close": 148.800003051758}, {"option": "TSLA290119P00310000", "bid": 53.75, "bid_size": 17.0, "ask": 57.55, "ask_size": 10.0, "iv": 0.4663, "open_interest": 32.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0014, "vega": 1.7198, "theta": -0.0474, "rho": -2.3807, "theo": 55.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-09-25T12:21:20", "percent_change": 0.0, "prev_day_close": 51.9499988555908}, {"option": "TSLA290119C00320000", "bid": 128.7, "bid_size": 5.0, "ask": 136.8, "ask_size": 25.0, "iv": 0.4697, "open_interest": 26.0, "volume": 10.0, "delta": 0.7618, "gamma": 0.0012, "vega": 1.718, "theta": -0.0308, "rho": 3.2376, "theo": 132.161, "change": -11.5, "open": 135.75, "high": 136.0, "low": 132.6, "tick": "down", "last_trade_price": 132.6, "last_trade_time": "2026-09-28T15:23:57", "percent_change": -7.98057, "prev_day_close": 144.099998474121}, {"option": "TSLA290119P00320000", "bid": 57.9, "bid_size": 6.0, "ask": 62.4, "ask_size": 6.0, "iv": 0.4686, "open_interest": 108.0, "volume": 6.0, "delta": -0.2733, "gamma": 0.0015, "vega": 1.77, "theta": -0.0489, "rho": -2.5055, "theo": 59.7407, "change": 3.175, "open": 58.6, "high": 59.5, "low": 58.47, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-09-28T14:05:14", "percent_change": 5.63693, "prev_day_close": 56.3249988555908}, {"option": "TSLA290119C00330000", "bid": 124.4, "bid_size": 3.0, "ask": 131.0, "ask_size": 6.0, "iv": 0.4652, "open_interest": 19.0, "volume": 8.0, "delta": 0.7479, "gamma": 0.0013, "vega": 1.7683, "theta": -0.0327, "rho": 3.2251, "theo": 127.7194, "change": -10.06, "open": 131.5, "high": 132.45, "low": 129.21, "tick": "down", "last_trade_price": 129.24, "last_trade_time": "2026-09-28T13:52:21", "percent_change": -7.22183, "prev_day_close": 139.300003051758}, {"option": "TSLA290119P00330000", "bid": 63.0, "bid_size": 5.0, "ask": 67.2, "ask_size": 5.0, "iv": 0.4682, "open_interest": 199.0, "volume": 8.0, "delta": -0.2898, "gamma": 0.0015, "vega": 1.8167, "theta": -0.0503, "rho": -2.6239, "theo": 64.5848, "change": 3.025, "open": 63.0, "high": 64.0, "low": 63.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-09-28T12:51:57", "percent_change": 4.96105, "prev_day_close": 60.9750003814697}, {"option": "TSLA290119C00340000", "bid": 121.5, "bid_size": 5.0, "ask": 125.05, "ask_size": 6.0, "iv": 0.4645, "open_interest": 74.0, "volume": 8.0, "delta": 0.7341, "gamma": 0.0013, "vega": 1.8152, "theta": -0.0345, "rho": 3.2104, "theo": 123.4381, "change": -8.075, "open": 126.79, "high": 127.51, "low": 125.0, "tick": "no_change", "last_trade_price": 127.5, "last_trade_time": "2026-09-28T12:29:07", "percent_change": -5.95611, "prev_day_close": 135.574996948242}, {"option": "TSLA290119P00340000", "bid": 67.8, "bid_size": 8.0, "ask": 70.55, "ask_size": 5.0, "iv": 0.4621, "open_interest": 355.0, "volume": 14.0, "delta": -0.3065, "gamma": 0.0016, "vega": 1.8605, "theta": -0.0517, "rho": -2.7463, "theo": 69.64, "change": 2.625, "open": 67.69, "high": 68.5, "low": 67.69, "tick": "down", "last_trade_price": 68.4, "last_trade_time": "2026-09-28T11:02:20", "percent_change": 3.99088, "prev_day_close": 65.7750015258789}, {"option": "TSLA290119C00350000", "bid": 118.0, "bid_size": 4.0, "ask": 120.05, "ask_size": 1.0, "iv": 0.4624, "open_interest": 217.0, "volume": 212.0, "delta": 0.7203, "gamma": 0.0014, "vega": 1.8591, "theta": -0.0362, "rho": 3.1912, "theo": 119.3127, "change": -9.8, "open": 126.0, "high": 126.0, "low": 118.75, "tick": "up", "last_trade_price": 119.9, "last_trade_time": "2026-09-28T15:58:38", "percent_change": -7.5559, "prev_day_close": 129.700004577637}, {"option": "TSLA290119P00350000", "bid": 73.15, "bid_size": 3.0, "ask": 75.5, "ask_size": 2.0, "iv": 0.461, "open_interest": 45.0, "volume": 2114.0, "delta": -0.3233, "gamma": 0.0016, "vega": 1.8989, "theta": -0.0529, "rho": -2.8628, "theo": 74.8793, "change": 3.85, "open": 74.53, "high": 74.75, "low": 74.3, "tick": "up", "last_trade_price": 74.75, "last_trade_time": "2026-09-28T15:42:32", "percent_change": 5.43019, "prev_day_close": 70.8999977111816}, {"option": "TSLA290119C00360000", "bid": 112.05, "bid_size": 10.0, "ask": 116.8, "ask_size": 10.0, "iv": 0.4585, "open_interest": 40.0, "volume": 11.0, "delta": 0.7065, "gamma": 0.0014, "vega": 1.9001, "theta": -0.0378, "rho": 3.167, "theo": 115.3412, "change": -10.86, "open": 117.75, "high": 120.4, "low": 114.85, "tick": "down", "last_trade_price": 115.09, "last_trade_time": "2026-09-28T15:59:18", "percent_change": -8.62247, "prev_day_close": 125.949996948242}, {"option": "TSLA290119P00360000", "bid": 78.2, "bid_size": 22.0, "ask": 81.95, "ask_size": 10.0, "iv": 0.4657, "open_interest": 24.0, "volume": 28.0, "delta": -0.3402, "gamma": 0.0017, "vega": 1.9335, "theta": -0.0541, "rho": -2.9779, "theo": 80.3075, "change": 3.475, "open": 79.22, "high": 80.0, "low": 79.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-09-28T15:10:16", "percent_change": 4.541, "prev_day_close": 76.5250015258789}, {"option": "TSLA290119C00370000", "bid": 109.65, "bid_size": 5.0, "ask": 114.9, "ask_size": 10.0, "iv": 0.4667, "open_interest": 109.0, "volume": 9.0, "delta": 0.6928, "gamma": 0.0014, "vega": 1.9379, "theta": -0.0392, "rho": 3.1403, "theo": 111.5201, "change": -10.17, "open": 117.34, "high": 117.34, "low": 111.68, "tick": "down", "last_trade_price": 111.68, "last_trade_time": "2026-09-28T15:53:08", "percent_change": -8.34633, "prev_day_close": 121.849998474121}, {"option": "TSLA290119P00370000", "bid": 84.9, "bid_size": 22.0, "ask": 88.95, "ask_size": 22.0, "iv": 0.4649, "open_interest": 86.0, "volume": 9.0, "delta": -0.3573, "gamma": 0.0018, "vega": 1.9623, "theta": -0.0552, "rho": -3.0745, "theo": 85.9371, "change": 4.805, "open": 81.8, "high": 86.53, "low": 81.8, "tick": "up", "last_trade_price": 86.53, "last_trade_time": "2026-09-28T15:53:08", "percent_change": 5.87948, "prev_day_close": 81.7249984741211}, {"option": "TSLA290119C00380000", "bid": 105.65, "bid_size": 4.0, "ask": 110.3, "ask_size": 5.0, "iv": 0.4631, "open_interest": 110.0, "volume": 16.0, "delta": 0.6792, "gamma": 0.0014, "vega": 1.9724, "theta": -0.0406, "rho": 3.113, "theo": 107.8431, "change": -9.96, "open": 116.65, "high": 116.65, "low": 108.69, "tick": "down", "last_trade_price": 108.69, "last_trade_time": "2026-09-28T15:47:50", "percent_change": -8.39444, "prev_day_close": 118.649997711182}, {"option": "TSLA290119P00380000", "bid": 89.8, "bid_size": 6.0, "ask": 94.6, "ask_size": 10.0, "iv": 0.4611, "open_interest": 19.0, "volume": 6.0, "delta": -0.3742, "gamma": 0.0018, "vega": 1.9872, "theta": -0.0563, "rho": -3.1724, "theo": 91.7016, "change": 5.675, "open": 90.1, "high": 91.1, "low": 90.1, "tick": "up", "last_trade_price": 91.1, "last_trade_time": "2026-09-28T13:06:00", "percent_change": 6.64326, "prev_day_close": 85.4249992370606}, {"option": "TSLA290119C00390000", "bid": 103.7, "bid_size": 3.0, "ask": 106.65, "ask_size": 6.0, "iv": 0.4664, "open_interest": 100.0, "volume": 0.0, "delta": 0.6657, "gamma": 0.0015, "vega": 2.0039, "theta": -0.0419, "rho": 3.084, "theo": 104.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.0, "last_trade_time": "2026-09-25T09:34:31", "percent_change": 0.0, "prev_day_close": 114.325000762939}, {"option": "TSLA290119P00390000", "bid": 95.8, "bid_size": 5.0, "ask": 100.25, "ask_size": 5.0, "iv": 0.4638, "open_interest": 48.0, "volume": 1.0, "delta": -0.3913, "gamma": 0.0018, "vega": 2.0104, "theta": -0.0572, "rho": -3.2879, "theo": 97.6622, "change": 4.49, "open": 96.24, "high": 96.24, "low": 96.24, "tick": "up", "last_trade_price": 96.24, "last_trade_time": "2026-09-28T11:29:15", "percent_change": 4.89373, "prev_day_close": 91.75}, {"option": "TSLA290119C00400000", "bid": 100.65, "bid_size": 2.0, "ask": 101.65, "ask_size": 1.0, "iv": 0.463, "open_interest": 159.0, "volume": 110.0, "delta": 0.6523, "gamma": 0.0015, "vega": 2.0325, "theta": -0.0431, "rho": 3.0514, "theo": 100.9001, "change": -9.4, "open": 104.0, "high": 104.5, "low": 101.13, "tick": "down", "last_trade_price": 101.6, "last_trade_time": "2026-09-28T15:58:23", "percent_change": -8.46847, "prev_day_close": 111.0}, {"option": "TSLA290119P00400000", "bid": 101.7, "bid_size": 5.0, "ask": 105.9, "ask_size": 10.0, "iv": 0.4617, "open_interest": 19.0, "volume": 2.0, "delta": -0.4083, "gamma": 0.0019, "vega": 2.0259, "theta": -0.058, "rho": -3.3535, "theo": 103.8093, "change": 2.175, "open": 101.0, "high": 101.0, "low": 100.5, "tick": "down", "last_trade_price": 100.5, "last_trade_time": "2026-09-28T09:37:38", "percent_change": 2.21205, "prev_day_close": 98.3250007629394}, {"option": "TSLA290119C00410000", "bid": 94.25, "bid_size": 45.0, "ask": 101.05, "ask_size": 7.0, "iv": 0.4617, "open_interest": 99.0, "volume": 23.0, "delta": 0.6391, "gamma": 0.0015, "vega": 2.0583, "theta": -0.0442, "rho": 3.0158, "theo": 97.6276, "change": -8.495, "open": 100.5, "high": 100.5, "low": 98.78, "tick": "down", "last_trade_price": 98.78, "last_trade_time": "2026-09-28T13:02:34", "percent_change": -7.9189, "prev_day_close": 107.275001525879}, {"option": "TSLA290119P00410000", "bid": 108.75, "bid_size": 1.0, "ask": 112.8, "ask_size": 6.0, "iv": 0.4648, "open_interest": 71.0, "volume": 21.0, "delta": -0.4254, "gamma": 0.0019, "vega": 2.0395, "theta": -0.0589, "rho": -3.4459, "theo": 110.1036, "change": 4.3, "open": 108.0, "high": 109.0, "low": 108.0, "tick": "no_change", "last_trade_price": 109.0, "last_trade_time": "2026-09-28T10:44:18", "percent_change": 4.10697, "prev_day_close": 104.700000762939}, {"option": "TSLA290119C00420000", "bid": 91.8, "bid_size": 5.0, "ask": 97.0, "ask_size": 10.0, "iv": 0.461, "open_interest": 71.0, "volume": 6.0, "delta": 0.6261, "gamma": 0.0015, "vega": 2.0812, "theta": -0.0452, "rho": 2.9792, "theo": 94.4827, "change": -7.62, "open": 96.52, "high": 96.65, "low": 96.19, "tick": "no_change", "last_trade_price": 96.23, "last_trade_time": "2026-09-28T13:13:19", "percent_change": -7.33751, "prev_day_close": 103.850002288818}, {"option": "TSLA290119P00420000", "bid": 114.55, "bid_size": 6.0, "ask": 119.1, "ask_size": 6.0, "iv": 0.4627, "open_interest": 72.0, "volume": 5.0, "delta": -0.4422, "gamma": 0.002, "vega": 2.046, "theta": -0.0596, "rho": -3.5135, "theo": 116.5539, "change": 4.95, "open": 115.0, "high": 115.0, "low": 115.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-09-28T12:23:17", "percent_change": 4.49796, "prev_day_close": 110.049999237061}, {"option": "TSLA290119C00430000", "bid": 89.25, "bid_size": 6.0, "ask": 95.75, "ask_size": 11.0, "iv": 0.4662, "open_interest": 22.0, "volume": 7.0, "delta": 0.6132, "gamma": 0.0015, "vega": 2.1016, "theta": -0.0461, "rho": 2.943, "theo": 91.4595, "change": -7.755, "open": 92.45, "high": 94.1, "low": 92.45, "tick": "no_change", "last_trade_price": 93.32, "last_trade_time": "2026-09-28T13:13:19", "percent_change": -7.67252, "prev_day_close": 101.075000762939}, {"option": "TSLA290119P00430000", "bid": 119.85, "bid_size": 3.0, "ask": 125.65, "ask_size": 10.0, "iv": 0.4593, "open_interest": 2.0, "volume": 0.0, "delta": -0.4591, "gamma": 0.002, "vega": 2.0476, "theta": -0.0602, "rho": -3.5692, "theo": 123.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.46, "last_trade_time": "2026-09-14T14:16:57", "percent_change": 0.0, "prev_day_close": 116.824996948242}, {"option": "TSLA290119C00440000", "bid": 86.85, "bid_size": 9.0, "ask": 90.55, "ask_size": 11.0, "iv": 0.462, "open_interest": 15.0, "volume": 5.0, "delta": 0.6006, "gamma": 0.0016, "vega": 2.1195, "theta": -0.047, "rho": 2.9064, "theo": 88.552, "change": -8.03, "open": 92.5, "high": 92.5, "low": 90.0, "tick": "down", "last_trade_price": 90.17, "last_trade_time": "2026-09-28T13:31:57", "percent_change": -8.17719, "prev_day_close": 98.2000007629394}, {"option": "TSLA290119P00440000", "bid": 126.55, "bid_size": 63.0, "ask": 131.75, "ask_size": 5.0, "iv": 0.4576, "open_interest": 7.0, "volume": 0.0, "delta": -0.4759, "gamma": 0.0021, "vega": 2.052, "theta": -0.0608, "rho": -3.664, "theo": 129.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.58, "last_trade_time": "2026-09-23T10:13:23", "percent_change": 0.0, "prev_day_close": 123.850002288818}, {"option": "TSLA290119C00450000", "bid": 85.1, "bid_size": 20.0, "ask": 88.55, "ask_size": 29.0, "iv": 0.4663, "open_interest": 127.0, "volume": 23.0, "delta": 0.5881, "gamma": 0.0016, "vega": 2.1348, "theta": -0.0478, "rho": 2.8678, "theo": 85.7564, "change": -9.9, "open": 93.75, "high": 93.75, "low": 85.8, "tick": "down", "last_trade_price": 85.8, "last_trade_time": "2026-09-28T15:53:03", "percent_change": -10.3448, "prev_day_close": 95.7000007629394}, {"option": "TSLA290119P00450000", "bid": 132.95, "bid_size": 6.0, "ask": 138.25, "ask_size": 5.0, "iv": 0.4553, "open_interest": 16.0, "volume": 0.0, "delta": -0.4926, "gamma": 0.0021, "vega": 2.0495, "theta": -0.0613, "rho": -3.7123, "theo": 136.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.71, "last_trade_time": "2026-09-25T09:43:50", "percent_change": 0.0, "prev_day_close": 130.075004577637}, {"option": "TSLA290119C00460000", "bid": 81.8, "bid_size": 20.0, "ask": 85.2, "ask_size": 3.0, "iv": 0.4633, "open_interest": 74.0, "volume": 9.0, "delta": 0.5759, "gamma": 0.0016, "vega": 2.1477, "theta": -0.0485, "rho": 2.827, "theo": 83.0696, "change": -7.74, "open": 84.44, "high": 84.44, "low": 83.76, "tick": "no_change", "last_trade_price": 83.76, "last_trade_time": "2026-09-28T15:33:40", "percent_change": -8.45902, "prev_day_close": 91.5}, {"option": "TSLA290119P00460000", "bid": 140.75, "bid_size": 5.0, "ask": 146.35, "ask_size": 10.0, "iv": 0.4558, "open_interest": 0.0, "volume": 14.0, "delta": -0.509, "gamma": 0.0021, "vega": 2.0359, "theta": -0.0617, "rho": -3.7319, "theo": 143.8412, "change": 5.38, "open": 142.12, "high": 143.0, "low": 142.12, "tick": "down", "last_trade_price": 142.43, "last_trade_time": "2026-09-28T14:15:15", "percent_change": 3.92557, "prev_day_close": 137.050003051758}, {"option": "TSLA290119C00470000", "bid": 79.3, "bid_size": 5.0, "ask": 82.3, "ask_size": 5.0, "iv": 0.4628, "open_interest": 48.0, "volume": 8.0, "delta": 0.5639, "gamma": 0.0016, "vega": 2.1583, "theta": -0.0491, "rho": 2.7854, "theo": 80.4882, "change": -6.765, "open": 83.0, "high": 83.0, "low": 82.71, "tick": "up", "last_trade_price": 82.91, "last_trade_time": "2026-09-28T10:25:01", "percent_change": -7.54391, "prev_day_close": 89.6749992370606}, {"option": "TSLA290119P00470000", "bid": 148.7, "bid_size": 7.0, "ask": 153.6, "ask_size": 10.0, "iv": 0.4619, "open_interest": 9.0, "volume": 0.0, "delta": -0.5257, "gamma": 0.0022, "vega": 2.029, "theta": -0.0622, "rho": -3.8052, "theo": 151.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.88, "last_trade_time": "2026-09-25T15:23:52", "percent_change": 0.0, "prev_day_close": 144.375}, {"option": "TSLA290119C00480000", "bid": 76.75, "bid_size": 72.0, "ask": 81.15, "ask_size": 96.0, "iv": 0.4659, "open_interest": 6.0, "volume": 3.0, "delta": 0.5521, "gamma": 0.0016, "vega": 2.1669, "theta": -0.0496, "rho": 2.7443, "theo": 78.0074, "change": -8.525, "open": 80.0, "high": 80.0, "low": 78.5, "tick": "down", "last_trade_price": 78.5, "last_trade_time": "2026-09-28T15:01:15", "percent_change": -9.79604, "prev_day_close": 87.0250015258789}, {"option": "TSLA290119P00480000", "bid": 155.15, "bid_size": 46.0, "ask": 159.95, "ask_size": 7.0, "iv": 0.4574, "open_interest": 10.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.0022, "vega": 2.0136, "theta": -0.0625, "rho": -3.8136, "theo": 158.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 150.31, "last_trade_time": "2026-09-24T10:53:25", "percent_change": 0.0, "prev_day_close": 150.800003051758}, {"option": "TSLA290119C00490000", "bid": 73.5, "bid_size": 34.0, "ask": 77.75, "ask_size": 34.0, "iv": 0.4617, "open_interest": 8.0, "volume": 0.0, "delta": 0.5405, "gamma": 0.0016, "vega": 2.1738, "theta": -0.0501, "rho": 2.7043, "theo": 75.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-09-18T10:11:39", "percent_change": 0.0, "prev_day_close": 84.6500015258789}, {"option": "TSLA290119P00490000", "bid": 163.3, "bid_size": 46.0, "ask": 168.4, "ask_size": 42.0, "iv": 0.4618, "open_interest": 2.0, "volume": 0.0, "delta": -0.558, "gamma": 0.0022, "vega": 1.986, "theta": -0.0626, "rho": -3.7974, "theo": 165.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.24, "last_trade_time": "2026-09-23T12:24:46", "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "TSLA290119C00500000", "bid": 72.0, "bid_size": 7.0, "ask": 75.95, "ask_size": 29.0, "iv": 0.4648, "open_interest": 184.0, "volume": 251.0, "delta": 0.5292, "gamma": 0.0016, "vega": 2.1788, "theta": -0.0506, "rho": 2.6644, "theo": 73.3273, "change": -8.18, "open": 77.0, "high": 77.03, "low": 73.4, "tick": "down", "last_trade_price": 73.87, "last_trade_time": "2026-09-28T15:58:54", "percent_change": -9.96953, "prev_day_close": 82.0499992370606}, {"option": "TSLA290119P00500000", "bid": 170.9, "bid_size": 9.0, "ask": 175.4, "ask_size": 2.0, "iv": 0.4606, "open_interest": 2.0, "volume": 1.0, "delta": -0.5743, "gamma": 0.0023, "vega": 1.9712, "theta": -0.063, "rho": -3.8692, "theo": 173.4005, "change": 6.565, "open": 171.64, "high": 171.64, "low": 171.64, "tick": "up", "last_trade_price": 171.64, "last_trade_time": "2026-09-28T12:56:49", "percent_change": 3.97698, "prev_day_close": 165.075004577637}, {"option": "TSLA290119C00510000", "bid": 68.6, "bid_size": 10.0, "ask": 74.2, "ask_size": 6.0, "iv": 0.4634, "open_interest": 20.0, "volume": 1.0, "delta": 0.5181, "gamma": 0.0016, "vega": 2.1819, "theta": -0.051, "rho": 2.6234, "theo": 71.1199, "change": -8.225, "open": 71.55, "high": 71.55, "low": 71.55, "tick": "down", "last_trade_price": 71.55, "last_trade_time": "2026-09-28T15:58:54", "percent_change": -10.3102, "prev_day_close": 79.7749977111816}, {"option": "TSLA290119P00510000", "bid": 178.3, "bid_size": 1.0, "ask": 183.25, "ask_size": 1.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.0023, "vega": 1.9518, "theta": -0.0632, "rho": -3.8843, "theo": 181.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.775001525879}, {"option": "TSLA290119C00520000", "bid": 67.6, "bid_size": 34.0, "ask": 71.45, "ask_size": 5.0, "iv": 0.4648, "open_interest": 4.0, "volume": 2.0, "delta": 0.5072, "gamma": 0.0016, "vega": 2.1831, "theta": -0.0513, "rho": 2.5813, "theo": 68.997, "change": -5.16, "open": 71.37, "high": 71.54, "low": 71.37, "tick": "up", "last_trade_price": 71.54, "last_trade_time": "2026-09-28T12:25:41", "percent_change": -6.72751, "prev_day_close": 76.7000007629394}, {"option": "TSLA290119P00520000", "bid": 186.45, "bid_size": 7.0, "ask": 190.9, "ask_size": 2.0, "iv": 0.4612, "open_interest": 7.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.0023, "vega": 1.9164, "theta": -0.0631, "rho": -3.8056, "theo": 188.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.07, "last_trade_time": "2026-09-23T11:34:55", "percent_change": 0.0, "prev_day_close": 180.475006103516}, {"option": "TSLA290119C00530000", "bid": 65.5, "bid_size": 6.0, "ask": 69.0, "ask_size": 3.0, "iv": 0.464, "open_interest": 71.0, "volume": 15.0, "delta": 0.4966, "gamma": 0.0016, "vega": 2.1826, "theta": -0.0516, "rho": 2.5388, "theo": 66.9557, "change": -7.43, "open": 69.72, "high": 69.72, "low": 67.67, "tick": "down", "last_trade_price": 67.67, "last_trade_time": "2026-09-28T15:23:28", "percent_change": -9.89347, "prev_day_close": 75.0999984741211}, {"option": "TSLA290119P00530000", "bid": 193.7, "bid_size": 6.0, "ask": 198.65, "ask_size": 1.0, "iv": 0.4592, "open_interest": 9.0, "volume": 0.0, "delta": -0.6215, "gamma": 0.0024, "vega": 1.8818, "theta": -0.0634, "rho": -3.8251, "theo": 196.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.18, "last_trade_time": "2026-09-23T11:34:55", "percent_change": 0.0, "prev_day_close": 188.099998474121}, {"option": "TSLA290119C00540000", "bid": 63.8, "bid_size": 58.0, "ask": 66.9, "ask_size": 11.0, "iv": 0.4646, "open_interest": 3.0, "volume": 2.0, "delta": 0.4862, "gamma": 0.0016, "vega": 2.1807, "theta": -0.0518, "rho": 2.4969, "theo": 64.9926, "change": -6.1, "open": 67.5, "high": 67.5, "low": 66.85, "tick": "down", "last_trade_price": 66.85, "last_trade_time": "2026-09-28T13:50:18", "percent_change": -8.36189, "prev_day_close": 72.9500007629394}, {"option": "TSLA290119P00540000", "bid": 201.5, "bid_size": 6.0, "ask": 207.1, "ask_size": 1.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": -0.637, "gamma": 0.0024, "vega": 1.8552, "theta": -0.0636, "rho": -3.8394, "theo": 204.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.775001525879}, {"option": "TSLA290119C00550000", "bid": 61.75, "bid_size": 1.0, "ask": 65.85, "ask_size": 19.0, "iv": 0.4664, "open_interest": 20.0, "volume": 2.0, "delta": 0.476, "gamma": 0.0016, "vega": 2.1777, "theta": -0.052, "rho": 2.4564, "theo": 63.1034, "change": -6.725, "open": 63.65, "high": 63.65, "low": 63.65, "tick": "no_change", "last_trade_price": 63.65, "last_trade_time": "2026-09-28T15:33:40", "percent_change": -9.55595, "prev_day_close": 70.375}, {"option": "TSLA290119P00550000", "bid": 209.6, "bid_size": 47.0, "ask": 215.1, "ask_size": 25.0, "iv": 0.4598, "open_interest": 1.0, "volume": 0.0, "delta": -0.6521, "gamma": 0.0024, "vega": 1.8204, "theta": -0.0634, "rho": -3.7649, "theo": 212.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.57, "last_trade_time": "2026-09-22T13:52:53", "percent_change": 0.0, "prev_day_close": 203.300003051758}, {"option": "TSLA290119C00560000", "bid": 58.75, "bid_size": 5.0, "ask": 62.95, "ask_size": 5.0, "iv": 0.4616, "open_interest": 87.0, "volume": 80.0, "delta": 0.466, "gamma": 0.0016, "vega": 2.1737, "theta": -0.0521, "rho": 2.417, "theo": 61.2842, "change": -5.495, "open": 63.48, "high": 63.48, "low": 63.48, "tick": "down", "last_trade_price": 63.48, "last_trade_time": "2026-09-28T10:11:07", "percent_change": -7.96666, "prev_day_close": 68.9750022888184}, {"option": "TSLA290119P00560000", "bid": 217.8, "bid_size": 1.0, "ask": 223.3, "ask_size": 1.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": -0.6672, "gamma": 0.0024, "vega": 1.7573, "theta": -0.0633, "rho": -3.6653, "theo": 221.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.600006103516}, {"option": "TSLA290119C00570000", "bid": 58.25, "bid_size": 1.0, "ask": 61.3, "ask_size": 9.0, "iv": 0.465, "open_interest": 3.0, "volume": 82.0, "delta": 0.4563, "gamma": 0.0016, "vega": 2.1685, "theta": -0.0522, "rho": 2.3778, "theo": 59.5319, "change": -7.215, "open": 61.58, "high": 61.58, "low": 59.81, "tick": "down", "last_trade_price": 59.81, "last_trade_time": "2026-09-28T15:26:51", "percent_change": -10.7646, "prev_day_close": 67.0250015258789}, {"option": "TSLA290119P00570000", "bid": 226.15, "bid_size": 5.0, "ask": 231.65, "ask_size": 5.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0024, "vega": 1.7229, "theta": -0.0635, "rho": -3.7241, "theo": 229.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.199996948242}, {"option": "TSLA290119C00580000", "bid": 56.5, "bid_size": 70.0, "ask": 59.75, "ask_size": 111.0, "iv": 0.4656, "open_interest": 7.0, "volume": 3.0, "delta": 0.4468, "gamma": 0.0016, "vega": 2.162, "theta": -0.0523, "rho": 2.3382, "theo": 57.8439, "change": -6.35, "open": 61.75, "high": 61.75, "low": 59.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-09-28T13:52:54", "percent_change": -9.71691, "prev_day_close": 65.3500003814697}, {"option": "TSLA290119P00580000", "bid": 234.55, "bid_size": 2.0, "ask": 240.2, "ask_size": 2.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.0025, "vega": 1.6955, "theta": -0.0634, "rho": -3.712, "theo": 237.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.824996948242}, {"option": "TSLA290119C00590000", "bid": 54.9, "bid_size": 33.0, "ask": 58.05, "ask_size": 39.0, "iv": 0.4658, "open_interest": 8.0, "volume": 0.0, "delta": 0.4376, "gamma": 0.0016, "vega": 2.1542, "theta": -0.0523, "rho": 2.2981, "theo": 56.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.5, "last_trade_time": "2026-09-25T11:17:34", "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "TSLA290119P00590000", "bid": 243.05, "bid_size": 6.0, "ask": 248.75, "ask_size": 6.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.0025, "vega": 1.6523, "theta": -0.0631, "rho": -3.5553, "theo": 246.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.0}, {"option": "TSLA290119C00600000", "bid": 52.9, "bid_size": 13.0, "ask": 56.5, "ask_size": 27.0, "iv": 0.4653, "open_interest": 154.0, "volume": 49.0, "delta": 0.4285, "gamma": 0.0016, "vega": 2.1453, "theta": -0.0523, "rho": 2.258, "theo": 54.6523, "change": -6.8, "open": 60.0, "high": 60.0, "low": 54.5, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-09-28T15:52:18", "percent_change": -11.093, "prev_day_close": 61.2999992370606}, {"option": "TSLA290119P00600000", "bid": 251.6, "bid_size": 4.0, "ask": 257.15, "ask_size": 6.0, "iv": 0.46, "open_interest": 100.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0025, "vega": 1.559, "theta": -0.0634, "rho": -3.421, "theo": 255.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 256.53, "last_trade_time": "2026-09-16T11:33:01", "percent_change": 0.0, "prev_day_close": 244.350006103516}, {"option": "TSLA290119C00610000", "bid": 51.2, "bid_size": 19.0, "ask": 54.4, "ask_size": 19.0, "iv": 0.4638, "open_interest": 10.0, "volume": 4.0, "delta": 0.4197, "gamma": 0.0015, "vega": 2.1355, "theta": -0.0522, "rho": 2.2187, "theo": 53.1441, "change": -5.1, "open": 56.0, "high": 56.0, "low": 54.85, "tick": "up", "last_trade_price": 55.1, "last_trade_time": "2026-09-28T10:32:25", "percent_change": -8.47176, "prev_day_close": 60.2000007629394}, {"option": "TSLA290119P00610000", "bid": 260.3, "bid_size": 5.0, "ask": 266.25, "ask_size": 5.0, "iv": 0.4616, "open_interest": 0.0, "volume": 0.0, "delta": -0.741, "gamma": 0.0025, "vega": 1.5194, "theta": -0.0636, "rho": -3.4277, "theo": 263.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.775001525879}, {"option": "TSLA290119C00620000", "bid": 50.2, "bid_size": 10.0, "ask": 53.4, "ask_size": 10.0, "iv": 0.4664, "open_interest": 153.0, "volume": 3.0, "delta": 0.411, "gamma": 0.0015, "vega": 2.1251, "theta": -0.0522, "rho": 2.1806, "theo": 51.6905, "change": -6.1, "open": 53.4, "high": 53.5, "low": 52.1, "tick": "down", "last_trade_price": 52.1, "last_trade_time": "2026-09-28T15:14:39", "percent_change": -10.4811, "prev_day_close": 58.2000007629394}, {"option": "TSLA290119P00620000", "bid": 269.05, "bid_size": 3.0, "ask": 275.1, "ask_size": 5.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.0026, "vega": 1.4866, "theta": -0.0635, "rho": -3.4085, "theo": 272.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.699996948242}, {"option": "TSLA290119C00630000", "bid": 46.65, "bid_size": 5.0, "ask": 52.95, "ask_size": 5.0, "iv": 0.4639, "open_interest": 11.0, "volume": 2102.0, "delta": 0.4026, "gamma": 0.0015, "vega": 2.1143, "theta": -0.0521, "rho": 2.1437, "theo": 50.2887, "change": -5.525, "open": 51.95, "high": 52.15, "low": 51.28, "tick": "up", "last_trade_price": 51.5, "last_trade_time": "2026-09-28T12:42:18", "percent_change": -9.68874, "prev_day_close": 57.0250015258789}, {"option": "TSLA290119P00630000", "bid": 277.9, "bid_size": 1.0, "ask": 283.95, "ask_size": 1.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0026, "vega": 1.4406, "theta": -0.063, "rho": -3.2782, "theo": 281.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.224990844727}, {"option": "TSLA290119C00640000", "bid": 47.85, "bid_size": 3.0, "ask": 50.9, "ask_size": 17.0, "iv": 0.4688, "open_interest": 2.0, "volume": 136.0, "delta": 0.3944, "gamma": 0.0015, "vega": 2.103, "theta": -0.052, "rho": 2.1078, "theo": 48.9363, "change": -5.095, "open": 50.89, "high": 51.41, "low": 50.53, "tick": "no_change", "last_trade_price": 50.53, "last_trade_time": "2026-09-28T13:31:25", "percent_change": -9.15955, "prev_day_close": 55.625}, {"option": "TSLA290119P00640000", "bid": 286.25, "bid_size": 4.0, "ask": 293.75, "ask_size": 1.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.0026, "vega": 1.3276, "theta": -0.0629, "rho": -2.9389, "theo": 290.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.925003051758}, {"option": "TSLA290119C00650000", "bid": 46.05, "bid_size": 10.0, "ask": 49.35, "ask_size": 9.0, "iv": 0.4674, "open_interest": 59.0, "volume": 8.0, "delta": 0.3864, "gamma": 0.0015, "vega": 2.091, "theta": -0.0518, "rho": 2.0723, "theo": 47.6309, "change": -6.475, "open": 49.4, "high": 49.61, "low": 47.7, "tick": "down", "last_trade_price": 47.7, "last_trade_time": "2026-09-28T15:59:16", "percent_change": -11.952, "prev_day_close": 54.1749992370606}, {"option": "TSLA290119P00650000", "bid": 295.25, "bid_size": 5.0, "ask": 302.75, "ask_size": 5.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": -0.7968, "gamma": 0.0026, "vega": 1.2598, "theta": -0.063, "rho": -2.978, "theo": 299.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.550003051758}, {"option": "TSLA290119C00660000", "bid": 44.2, "bid_size": 6.0, "ask": 47.65, "ask_size": 19.0, "iv": 0.4654, "open_interest": 103.0, "volume": 46.0, "delta": 0.3786, "gamma": 0.0015, "vega": 2.0783, "theta": -0.0516, "rho": 2.0368, "theo": 46.3711, "change": -5.905, "open": 49.79, "high": 49.79, "low": 45.92, "tick": "down", "last_trade_price": 45.92, "last_trade_time": "2026-09-28T15:59:16", "percent_change": -11.3941, "prev_day_close": 51.8250007629394}, {"option": "TSLA290119P00660000", "bid": 304.4, "bid_size": 5.0, "ask": 311.9, "ask_size": 5.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0026, "vega": 1.2388, "theta": -0.063, "rho": -2.9638, "theo": 308.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.024993896484}, {"option": "TSLA290119C00670000", "bid": 41.5, "bid_size": 17.0, "ask": 48.35, "ask_size": 6.0, "iv": 0.4632, "open_interest": 9.0, "volume": 0.0, "delta": 0.3709, "gamma": 0.0015, "vega": 2.0648, "theta": -0.0515, "rho": 2.0011, "theo": 45.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.7, "last_trade_time": "2026-09-21T15:54:50", "percent_change": 0.0, "prev_day_close": 51.4750003814697}, {"option": "TSLA290119P00670000", "bid": 313.55, "bid_size": 10.0, "ask": 319.9, "ask_size": 6.0, "iv": 0.4588, "open_interest": 15.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0026, "vega": 1.2076, "theta": -0.0628, "rho": -2.8943, "theo": 317.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 305.0, "last_trade_time": "2026-09-21T12:25:28", "percent_change": 0.0, "prev_day_close": 306.199996948242}, {"option": "TSLA290119C00680000", "bid": 40.35, "bid_size": 80.0, "ask": 46.55, "ask_size": 79.0, "iv": 0.4658, "open_interest": 185.0, "volume": 2.0, "delta": 0.3635, "gamma": 0.0015, "vega": 2.0506, "theta": -0.0513, "rho": 1.9657, "theo": 43.9818, "change": -3.835, "open": 45.8, "high": 45.8, "low": 45.69, "tick": "down", "last_trade_price": 45.69, "last_trade_time": "2026-09-28T10:32:26", "percent_change": -7.74356, "prev_day_close": 49.5249996185303}, {"option": "TSLA290119P00680000", "bid": 322.8, "bid_size": 11.0, "ask": 329.15, "ask_size": 6.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0026, "vega": 1.1166, "theta": -0.0612, "rho": -2.4507, "theo": 326.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.125}, {"option": "TSLA290119C00690000", "bid": 40.65, "bid_size": 12.0, "ask": 45.25, "ask_size": 6.0, "iv": 0.4694, "open_interest": 7.0, "volume": 2.0, "delta": 0.3562, "gamma": 0.0015, "vega": 2.0359, "theta": -0.051, "rho": 1.9308, "theo": 42.8493, "change": -4.015, "open": 45.01, "high": 45.01, "low": 45.01, "tick": "no_change", "last_trade_price": 45.01, "last_trade_time": "2026-09-28T10:19:03", "percent_change": -8.1897, "prev_day_close": 49.0249996185303}, {"option": "TSLA290119P00690000", "bid": 332.15, "bid_size": 1.0, "ask": 339.55, "ask_size": 1.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0027, "vega": 0.9758, "theta": -0.0599, "rho": -2.2715, "theo": 336.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 324.25}, {"option": "TSLA290119C00700000", "bid": 40.55, "bid_size": 19.0, "ask": 43.7, "ask_size": 5.0, "iv": 0.4712, "open_interest": 171.0, "volume": 98.0, "delta": 0.3492, "gamma": 0.0014, "vega": 2.0209, "theta": -0.0508, "rho": 1.8969, "theo": 41.7558, "change": -5.275, "open": 43.78, "high": 43.78, "low": 42.05, "tick": "down", "last_trade_price": 42.05, "last_trade_time": "2026-09-28T15:19:48", "percent_change": -11.1463, "prev_day_close": 47.3250007629394}, {"option": "TSLA290119P00700000", "bid": 341.5, "bid_size": 5.0, "ask": 349.0, "ask_size": 5.0, "iv": 0.4645, "open_interest": 0.0, "volume": 1.0, "delta": -0.8635, "gamma": 0.0027, "vega": 0.9191, "theta": -0.0599, "rho": -2.2719, "theo": 345.6836, "change": 8.9, "open": 342.9, "high": 342.9, "low": 342.9, "tick": "up", "last_trade_price": 342.9, "last_trade_time": "2026-09-28T12:49:46", "percent_change": 2.66467, "prev_day_close": 334.0}, {"option": "TSLA290119C00710000", "bid": 39.2, "bid_size": 60.0, "ask": 43.0, "ask_size": 60.0, "iv": 0.4718, "open_interest": 109.0, "volume": 7.0, "delta": 0.3423, "gamma": 0.0014, "vega": 2.0058, "theta": -0.0506, "rho": 1.8642, "theo": 40.6995, "change": -4.28, "open": 42.22, "high": 42.22, "low": 42.22, "tick": "down", "last_trade_price": 42.22, "last_trade_time": "2026-09-28T12:23:55", "percent_change": -9.2043, "prev_day_close": 46.5}, {"option": "TSLA290119P00710000", "bid": 350.95, "bid_size": 13.0, "ask": 357.35, "ask_size": 6.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0027, "vega": 0.8974, "theta": -0.0598, "rho": -2.2627, "theo": 355.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.0}, {"option": "TSLA290119C00720000", "bid": 38.0, "bid_size": 71.0, "ask": 41.65, "ask_size": 62.0, "iv": 0.471, "open_interest": 109.0, "volume": 0.0, "delta": 0.3355, "gamma": 0.0014, "vega": 1.9907, "theta": -0.0503, "rho": 1.8325, "theo": 39.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.93, "last_trade_time": "2026-09-25T14:38:09", "percent_change": 0.0, "prev_day_close": 45.0750007629394}, {"option": "TSLA290119P00720000", "bid": 360.45, "bid_size": 12.0, "ask": 367.95, "ask_size": 6.0, "iv": 0.4657, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0027, "vega": 0.8669, "theta": -0.0594, "rho": -2.187, "theo": 364.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.5}, {"option": "TSLA290119C00730000", "bid": 37.65, "bid_size": 19.0, "ask": 40.85, "ask_size": 10.0, "iv": 0.4736, "open_interest": 102.0, "volume": 50.0, "delta": 0.329, "gamma": 0.0014, "vega": 1.9755, "theta": -0.05, "rho": 1.8017, "theo": 38.6913, "change": -4.81, "open": 42.95, "high": 42.95, "low": 38.89, "tick": "no_change", "last_trade_price": 38.89, "last_trade_time": "2026-09-28T15:09:15", "percent_change": -11.0069, "prev_day_close": 43.7000007629394}, {"option": "TSLA290119P00730000", "bid": 370.55, "bid_size": 32.0, "ask": 377.5, "ask_size": 32.0, "iv": 0.4694, "open_interest": 1.0, "volume": 1.0, "delta": -0.8999, "gamma": 0.0027, "vega": 0.7732, "theta": -0.0561, "rho": -1.3161, "theo": 374.0947, "change": 11.5, "open": 373.0, "high": 373.0, "low": 373.0, "tick": "up", "last_trade_price": 373.0, "last_trade_time": "2026-09-28T15:37:37", "percent_change": 3.18119, "prev_day_close": 361.5}], "symbol": "TSLA", "security_type": "stock", "exchange_id": 2, "current_price": 357.51, "price_change": -14.66, "price_change_percent": -3.9397, "bid": 357.51, "ask": 357.57, "bid_size": 40, "ask_size": 320, "open": 368.26, "high": 369.43, "low": 356.8, "close": 357.45, "prev_day_close": 372.11, "volume": 38307356, "iv30": 45.07, "iv30_change": 1.493, "iv30_change_percent": 3.4261, "seqno": 9113396391, "last_trade_time": "2026-09-28T15:59:59", "tick": "up"}, "symbol": "TSLA"}