{"timestamp": "2026-11-09 23:57:24", "data": {"options": [{"option": "TSLR261120C00006000", "bid": 10.7, "bid_size": 384.0, "ask": 11.5, "ask_size": 383.0, "iv": 3.7674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.005, "vega": 0.0013, "theta": -0.0201, "rho": 0.0009, "theo": 11.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "TSLR261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 766.0, "iv": 3.8886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0048, "vega": 0.0014, "theta": -0.0202, "rho": -0.0001, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLR261120C00007000", "bid": 9.7, "bid_size": 406.0, "ask": 10.5, "ask_size": 373.0, "iv": 3.2575, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0068, "vega": 0.0016, "theta": -0.0212, "rho": 0.0011, "theo": 10.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "TSLR261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 766.0, "iv": 3.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0065, "vega": 0.0017, "theta": -0.0213, "rho": -0.0002, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLR261120C00008000", "bid": 8.7, "bid_size": 414.0, "ask": 9.5, "ask_size": 383.0, "iv": 2.8187, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0092, "vega": 0.0019, "theta": -0.0224, "rho": 0.0013, "theo": 9.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "TSLR261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 764.0, "iv": 2.9148, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0088, "vega": 0.002, "theta": -0.0224, "rho": -0.0002, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLR261120C00009000", "bid": 7.7, "bid_size": 373.0, "ask": 8.5, "ask_size": 373.0, "iv": 2.4323, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0124, "vega": 0.0023, "theta": -0.0238, "rho": 0.0015, "theo": 8.0661, "change": 0.0, "open": 0.0, "high": 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": "TSLR261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 767.0, "iv": 2.6008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.012, "vega": 0.0024, "theta": -0.0238, "rho": -0.0003, "theo": 0.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLR261120C00010000", "bid": 6.7, "bid_size": 435.0, "ask": 7.5, "ask_size": 385.0, "iv": 2.0855, "open_interest": 5.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0169, "vega": 0.0028, "theta": -0.0255, "rho": 0.0017, "theo": 7.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T10:58:41", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TSLR261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 767.0, "iv": 2.1625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0164, "vega": 0.0029, "theta": -0.0255, "rho": -0.0003, "theo": 0.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLR261120C00011000", "bid": 5.7, "bid_size": 392.0, "ask": 6.5, "ask_size": 390.0, "iv": 1.7692, "open_interest": 1.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0234, "vega": 0.0034, "theta": -0.0276, "rho": 0.002, "theo": 6.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T15:57:46", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "TSLR261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 748.0, "iv": 1.9028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0228, "vega": 0.0035, "theta": -0.0276, "rho": -0.0004, "theo": 0.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "TSLR261120C00012000", "bid": 4.7, "bid_size": 391.0, "ask": 5.6, "ask_size": 386.0, "iv": 1.5972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0328, "vega": 0.0043, "theta": -0.0302, "rho": 0.0022, "theo": 5.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "TSLR261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 755.0, "iv": 1.5946, "open_interest": 5.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0322, "vega": 0.0044, "theta": -0.0302, "rho": -0.0005, "theo": 0.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T13:12:44", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "TSLR261120C00013000", "bid": 3.8, "bid_size": 401.0, "ask": 4.6, "ask_size": 398.0, "iv": 1.4008, "open_interest": 0.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0468, "vega": 0.0054, "theta": -0.0335, "rho": 0.0024, "theo": 4.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TSLR261120P00013000", "bid": 0.05, "bid_size": 729.0, "ask": 0.45, "ask_size": 850.0, "iv": 1.3975, "open_interest": 14.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0461, "vega": 0.0055, "theta": -0.0334, "rho": -0.0007, "theo": 0.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T13:22:16", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "TSLR261120C00014000", "bid": 2.9, "bid_size": 574.0, "ask": 3.7, "ask_size": 567.0, "iv": 1.2569, "open_interest": 2.0, "volume": 1.0, "delta": 0.8469, "gamma": 0.0677, "vega": 0.0069, "theta": -0.0377, "rho": 0.0026, "theo": 3.2538, "change": 1.09, "open": 3.29, "high": 3.29, "low": 3.29, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-11-09T09:56:37", "percent_change": 49.5455, "prev_day_close": 2.20000004768372}, {"option": "TSLR261120P00014000", "bid": 0.15, "bid_size": 752.0, "ask": 0.5, "ask_size": 760.0, "iv": 1.2181, "open_interest": 8.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.0669, "vega": 0.007, "theta": -0.0376, "rho": -0.001, "theo": 0.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T10:53:24", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TSLR261120C00015000", "bid": 2.1, "bid_size": 600.0, "ask": 2.8, "ask_size": 595.0, "iv": 1.124, "open_interest": 13.0, "volume": 4.0, "delta": 0.7747, "gamma": 0.0966, "vega": 0.0088, "theta": -0.0428, "rho": 0.0027, "theo": 2.3889, "change": 0.8, "open": 1.8, "high": 2.4, "low": 1.8, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T10:37:59", "percent_change": 50.0, "prev_day_close": 1.59999996423721}, {"option": "TSLR261120P00015000", "bid": 0.3, "bid_size": 749.0, "ask": 0.7, "ask_size": 765.0, "iv": 1.1199, "open_interest": 20.0, "volume": 2.0, "delta": -0.2251, "gamma": 0.0958, "vega": 0.0088, "theta": -0.0427, "rho": -0.0015, "theo": 0.4423, "change": -0.58, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T12:56:06", "percent_change": -52.7273, "prev_day_close": 1.09999996423721}, {"option": "TSLR261120C00016000", "bid": 1.4, "bid_size": 650.0, "ask": 2.1, "ask_size": 637.0, "iv": 1.0692, "open_interest": 28.0, "volume": 2.0, "delta": 0.6637, "gamma": 0.1269, "vega": 0.0107, "theta": -0.0485, "rho": 0.0026, "theo": 1.6471, "change": 0.6, "open": 1.6, "high": 1.7, "low": 1.6, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:51:34", "percent_change": 54.5455, "prev_day_close": 1.09999996423721}, {"option": "TSLR261120P00016000", "bid": 0.35, "bid_size": 765.0, "ask": 0.95, "ask_size": 750.0, "iv": 0.9255, "open_interest": 29.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.1261, "vega": 0.0107, "theta": -0.0483, "rho": -0.0023, "theo": 0.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T15:32:26", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TSLR261120C00017000", "bid": 0.95, "bid_size": 688.0, "ask": 1.35, "ask_size": 675.0, "iv": 1.0017, "open_interest": 122.0, "volume": 1.0, "delta": 0.526, "gamma": 0.1394, "vega": 0.0117, "theta": -0.0526, "rho": 0.0023, "theo": 1.1076, "change": 0.45, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T09:43:40", "percent_change": 69.2308, "prev_day_close": 0.649999991059303}, {"option": "TSLR261120P00017000", "bid": 0.9, "bid_size": 674.0, "ask": 1.3, "ask_size": 643.0, "iv": 0.912, "open_interest": 23.0, "volume": 0.0, "delta": -0.4725, "gamma": 0.1387, "vega": 0.0117, "theta": -0.0524, "rho": -0.0033, "theo": 1.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T09:36:38", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TSLR261120C00018000", "bid": 0.45, "bid_size": 796.0, "ask": 0.95, "ask_size": 728.0, "iv": 0.9522, "open_interest": 26.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.1285, "vega": 0.0114, "theta": -0.0536, "rho": 0.0018, "theo": 0.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T10:21:22", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "TSLR261120P00018000", "bid": 1.4, "bid_size": 644.0, "ask": 1.9, "ask_size": 620.0, "iv": 0.8583, "open_interest": 14.0, "volume": 0.0, "delta": -0.5971, "gamma": 0.128, "vega": 0.0114, "theta": -0.0532, "rho": -0.0043, "theo": 1.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-11-05T13:43:26", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "TSLR261120C00019000", "bid": 0.15, "bid_size": 897.0, "ask": 0.75, "ask_size": 811.0, "iv": 0.9738, "open_interest": 86.0, "volume": 0.0, "delta": 0.3067, "gamma": 0.1086, "vega": 0.0103, "theta": -0.0519, "rho": 0.0014, "theo": 0.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T09:32:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TSLR261120P00019000", "bid": 2.0, "bid_size": 616.0, "ask": 2.7, "ask_size": 327.0, "iv": 0.8097, "open_interest": 10.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.1082, "vega": 0.0103, "theta": -0.0514, "rho": -0.0051, "theo": 2.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TSLR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 755.0, "iv": 0.8824, "open_interest": 82.0, "volume": 10.0, "delta": 0.2398, "gamma": 0.0894, "vega": 0.0091, "theta": -0.0488, "rho": 0.0011, "theo": 0.4376, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:49:33", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "TSLR261120P00020000", "bid": 2.85, "bid_size": 555.0, "ask": 3.5, "ask_size": 268.0, "iv": 0.7609, "open_interest": 1.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.0891, "vega": 0.0091, "theta": -0.0483, "rho": -0.0058, "theo": 3.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T11:47:54", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "TSLR261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 771.0, "iv": 1.0477, "open_interest": 27.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.0735, "vega": 0.008, "theta": -0.0453, "rho": 0.0009, "theo": 0.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:36:13", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLR261120P00021000", "bid": 3.6, "bid_size": 393.0, "ask": 4.5, "ask_size": 131.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0732, "vega": 0.008, "theta": -0.0447, "rho": -0.0064, "theo": 4.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-11-04T09:31:27", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "TSLR261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 704.0, "iv": 1.1557, "open_interest": 183.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0608, "vega": 0.007, "theta": -0.0417, "rho": 0.0008, "theo": 0.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:37:14", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLR261120P00022000", "bid": 4.6, "bid_size": 384.0, "ask": 5.4, "ask_size": 123.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.0606, "vega": 0.007, "theta": -0.0411, "rho": -0.007, "theo": 5.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T15:43:58", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TSLR261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 866.0, "iv": 1.2915, "open_interest": 86.0, "volume": 0.0, "delta": 0.129, "gamma": 0.0508, "vega": 0.0062, "theta": -0.0383, "rho": 0.0006, "theo": 0.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:27:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLR261120P00023000", "bid": 5.5, "bid_size": 387.0, "ask": 6.4, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.0506, "vega": 0.0062, "theta": -0.0375, "rho": -0.0074, "theo": 6.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "TSLR261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 930.0, "iv": 1.4178, "open_interest": 79.0, "volume": 1.0, "delta": 0.1081, "gamma": 0.0428, "vega": 0.0054, "theta": -0.035, "rho": 0.0005, "theo": 0.1975, "change": 0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:38:39", "percent_change": 33.3333, "prev_day_close": 0.150000000372529}, {"option": "TSLR261120P00024000", "bid": 6.5, "bid_size": 385.0, "ask": 7.4, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0427, "vega": 0.0054, "theta": -0.0342, "rho": -0.0078, "theo": 7.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TSLR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 918.0, "iv": 1.4826, "open_interest": 9.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0364, "vega": 0.0048, "theta": -0.0321, "rho": 0.0004, "theo": 0.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T11:16:51", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLR261120P00025000", "bid": 7.5, "bid_size": 385.0, "ask": 8.4, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0363, "vega": 0.0048, "theta": -0.0311, "rho": -0.0082, "theo": 8.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "TSLR261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 713.0, "iv": 1.5914, "open_interest": 2.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0312, "vega": 0.0043, "theta": -0.0293, "rho": 0.0004, "theo": 0.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-30T12:36:31", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLR261120P00026000", "bid": 8.5, "bid_size": 383.0, "ask": 9.4, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0312, "vega": 0.0043, "theta": -0.0283, "rho": -0.0084, "theo": 9.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TSLR261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 711.0, "iv": 1.6942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.027, "vega": 0.0038, "theta": -0.0269, "rho": 0.0003, "theo": 0.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLR261120P00027000", "bid": 9.5, "bid_size": 384.0, "ask": 10.4, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.027, "vega": 0.0038, "theta": -0.0257, "rho": -0.0087, "theo": 10.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "TSLR261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 771.0, "iv": 1.7916, "open_interest": 0.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0234, "vega": 0.0034, "theta": -0.0246, "rho": 0.0003, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLR261120P00028000", "bid": 10.5, "bid_size": 379.0, "ask": 11.4, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0235, "vega": 0.0034, "theta": -0.0234, "rho": -0.0089, "theo": 11.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "TSLR261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 771.0, "iv": 1.8841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0205, "vega": 0.0031, "theta": -0.0226, "rho": 0.0003, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLR261120P00029000", "bid": 11.4, "bid_size": 368.0, "ask": 12.4, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0206, "vega": 0.0031, "theta": -0.0213, "rho": -0.009, "theo": 12.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "TSLR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 771.0, "iv": 1.9723, "open_interest": 0.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.018, "vega": 0.0028, "theta": -0.0207, "rho": 0.0002, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLR261120P00030000", "bid": 12.4, "bid_size": 395.0, "ask": 13.4, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0181, "vega": 0.0028, "theta": -0.0193, "rho": -0.009, "theo": 13.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "TSLR261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 766.0, "iv": 2.0565, "open_interest": 0.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0159, "vega": 0.0025, "theta": -0.019, "rho": 0.0002, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLR261120P00031000", "bid": 13.4, "bid_size": 368.0, "ask": 14.4, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.016, "vega": 0.0025, "theta": -0.0176, "rho": -0.009, "theo": 14.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "TSLR261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 780.0, "iv": 2.1372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0141, "vega": 0.0023, "theta": -0.0175, "rho": 0.0002, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLR261120P00032000", "bid": 14.4, "bid_size": 378.0, "ask": 15.4, "ask_size": 179.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0143, "vega": 0.0023, "theta": -0.016, "rho": -0.0091, "theo": 15.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "TSLR261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 780.0, "iv": 2.2145, "open_interest": 0.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0126, "vega": 0.0021, "theta": -0.0162, "rho": 0.0002, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLR261120P00033000", "bid": 15.4, "bid_size": 380.0, "ask": 16.4, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0128, "vega": 0.0021, "theta": -0.0145, "rho": -0.0088, "theo": 16.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "TSLR261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 771.0, "iv": 2.2888, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0113, "vega": 0.0019, "theta": -0.0149, "rho": 0.0001, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLR261120P00034000", "bid": 16.3, "bid_size": 421.0, "ask": 17.4, "ask_size": 179.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0115, "vega": 0.0019, "theta": -0.0132, "rho": -0.0088, "theo": 17.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "TSLR261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 704.0, "iv": 2.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0101, "vega": 0.0017, "theta": -0.0138, "rho": 0.0001, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLR261120P00035000", "bid": 17.3, "bid_size": 422.0, "ask": 18.4, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0104, "vega": 0.0017, "theta": -0.012, "rho": -0.0087, "theo": 18.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "TSLR261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 765.0, "iv": 2.4291, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0091, "vega": 0.0016, "theta": -0.0127, "rho": 0.0001, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLR261120P00036000", "bid": 18.3, "bid_size": 378.0, "ask": 19.4, "ask_size": 181.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0094, "vega": 0.0016, "theta": -0.0109, "rho": -0.0086, "theo": 19.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "TSLR261218C00001000", "bid": 15.6, "bid_size": 340.0, "ask": 16.6, "ask_size": 340.0, "iv": 5.5729, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 16.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TSLR261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 568.0, "iv": 5.6448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLR261218C00002000", "bid": 14.6, "bid_size": 340.0, "ask": 15.6, "ask_size": 340.0, "iv": 4.0399, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 15.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "TSLR261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 568.0, "iv": 4.0752, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLR261218C00003000", "bid": 13.6, "bid_size": 340.0, "ask": 14.6, "ask_size": 340.0, "iv": 3.2415, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 14.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "TSLR261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 578.0, "iv": 3.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLR261218C00004000", "bid": 12.6, "bid_size": 340.0, "ask": 13.6, "ask_size": 340.0, "iv": 2.7051, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 13.015, "change": 0.0, "open": 0.0, "high": 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": "TSLR261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 725.0, "iv": 2.8203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0009, "vega": 0.0005, "theta": -0.0011, "rho": -0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLR261218C00005000", "bid": 11.7, "bid_size": 340.0, "ask": 12.6, "ask_size": 340.0, "iv": 2.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 12.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "TSLR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 724.0, "iv": 2.4023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0016, "vega": 0.0008, "theta": -0.0015, "rho": -0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLR261218C00006000", "bid": 10.7, "bid_size": 340.0, "ask": 11.6, "ask_size": 340.0, "iv": 2.1261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0018, "rho": 0.0004, "theo": 11.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "TSLR261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 725.0, "iv": 2.1321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0027, "vega": 0.0012, "theta": -0.0022, "rho": -0.0002, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSLR261218C00007000", "bid": 9.7, "bid_size": 340.0, "ask": 10.6, "ask_size": 340.0, "iv": 1.8386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.006, "vega": 0.001, "theta": -0.0033, "rho": 0.0014, "theo": 10.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "TSLR261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 775.0, "iv": 1.846, "open_interest": 1.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0046, "vega": 0.0019, "theta": -0.0032, "rho": -0.0003, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-12T15:26:31", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSLR261218C00008000", "bid": 8.7, "bid_size": 388.0, "ask": 9.7, "ask_size": 385.0, "iv": 1.6888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0088, "vega": 0.0021, "theta": -0.0047, "rho": 0.0024, "theo": 9.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "TSLR261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 777.0, "iv": 1.6001, "open_interest": 1.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0074, "vega": 0.0029, "theta": -0.0046, "rho": -0.0005, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-07-24T13:26:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSLR261218C00009000", "bid": 7.7, "bid_size": 438.0, "ask": 8.7, "ask_size": 433.0, "iv": 1.4607, "open_interest": 2.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.013, "vega": 0.0036, "theta": -0.0064, "rho": 0.0038, "theo": 8.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-21T14:38:52", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "TSLR261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 993.0, "iv": 1.4251, "open_interest": 3.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0115, "vega": 0.0043, "theta": -0.0064, "rho": -0.0008, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-09T14:07:58", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "TSLR261218C00010000", "bid": 6.8, "bid_size": 391.0, "ask": 7.7, "ask_size": 387.0, "iv": 1.3254, "open_interest": 2.0, "volume": 5.0, "delta": 0.9472, "gamma": 0.0186, "vega": 0.0056, "theta": -0.0086, "rho": 0.005, "theo": 7.1237, "change": 1.45, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T15:35:28", "percent_change": 24.3697, "prev_day_close": 5.95000004768372}, {"option": "TSLR261218P00010000", "bid": 0.05, "bid_size": 930.0, "ask": 0.45, "ask_size": 984.0, "iv": 1.2614, "open_interest": 1.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0173, "vega": 0.0061, "theta": -0.0087, "rho": -0.0012, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T10:37:04", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "TSLR261218C00011000", "bid": 5.9, "bid_size": 395.0, "ask": 6.8, "ask_size": 390.0, "iv": 1.242, "open_interest": 6.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.026, "vega": 0.008, "theta": -0.0114, "rho": 0.0062, "theo": 6.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-09-10T09:57:00", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "TSLR261218P00011000", "bid": 0.15, "bid_size": 684.0, "ask": 0.55, "ask_size": 763.0, "iv": 1.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0248, "vega": 0.0084, "theta": -0.0115, "rho": -0.0018, "theo": 0.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "TSLR261218C00012000", "bid": 5.0, "bid_size": 392.0, "ask": 5.9, "ask_size": 388.0, "iv": 1.1402, "open_interest": 10.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0351, "vega": 0.0107, "theta": -0.0145, "rho": 0.007, "theo": 5.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-21T10:54:15", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TSLR261218P00012000", "bid": 0.1, "bid_size": 567.0, "ask": 0.65, "ask_size": 557.0, "iv": 1.0292, "open_interest": 2.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0339, "vega": 0.011, "theta": -0.0145, "rho": -0.0027, "theo": 0.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-25T15:28:42", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "TSLR261218C00013000", "bid": 4.2, "bid_size": 342.0, "ask": 5.1, "ask_size": 449.0, "iv": 1.0971, "open_interest": 20.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0452, "vega": 0.0136, "theta": -0.0177, "rho": 0.0076, "theo": 4.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-20T14:40:31", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "TSLR261218P00013000", "bid": 0.4, "bid_size": 335.0, "ask": 0.85, "ask_size": 573.0, "iv": 1.0432, "open_interest": 0.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0441, "vega": 0.0138, "theta": -0.0177, "rho": -0.0038, "theo": 0.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "TSLR261218C00014000", "bid": 3.4, "bid_size": 356.0, "ask": 4.3, "ask_size": 575.0, "iv": 1.0239, "open_interest": 1.0, "volume": 0.0, "delta": 0.7741, "gamma": 0.0556, "vega": 0.0164, "theta": -0.0207, "rho": 0.008, "theo": 3.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-06T15:08:58", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "TSLR261218P00014000", "bid": 0.5, "bid_size": 539.0, "ask": 1.05, "ask_size": 725.0, "iv": 0.9476, "open_interest": 7.0, "volume": 0.0, "delta": -0.2222, "gamma": 0.0546, "vega": 0.0165, "theta": -0.0206, "rho": -0.0051, "theo": 0.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T12:52:23", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "TSLR261218C00015000", "bid": 2.75, "bid_size": 157.0, "ask": 3.6, "ask_size": 403.0, "iv": 0.994, "open_interest": 15.0, "volume": 0.0, "delta": 0.7064, "gamma": 0.0653, "vega": 0.0189, "theta": -0.0231, "rho": 0.008, "theo": 3.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-11-04T09:49:51", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TSLR261218P00015000", "bid": 0.8, "bid_size": 318.0, "ask": 1.3, "ask_size": 492.0, "iv": 0.9013, "open_interest": 3.0, "volume": 0.0, "delta": -0.289, "gamma": 0.0644, "vega": 0.0189, "theta": -0.023, "rho": -0.0067, "theo": 1.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T15:10:17", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "TSLR261218C00016000", "bid": 2.15, "bid_size": 217.0, "ask": 2.95, "ask_size": 546.0, "iv": 0.9555, "open_interest": 106.0, "volume": 0.0, "delta": 0.6317, "gamma": 0.0731, "vega": 0.0208, "theta": -0.0247, "rho": 0.0076, "theo": 2.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T09:32:53", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TSLR261218P00016000", "bid": 1.2, "bid_size": 95.0, "ask": 1.7, "ask_size": 547.0, "iv": 0.8838, "open_interest": 3.0, "volume": 0.0, "delta": -0.3628, "gamma": 0.0723, "vega": 0.0208, "theta": -0.0246, "rho": -0.0086, "theo": 1.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T12:57:31", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "TSLR261218C00017000", "bid": 1.7, "bid_size": 426.0, "ask": 2.2, "ask_size": 634.0, "iv": 0.8969, "open_interest": 28.0, "volume": 0.0, "delta": 0.5531, "gamma": 0.0783, "vega": 0.0218, "theta": -0.0254, "rho": 0.007, "theo": 1.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-09-08T11:31:51", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TSLR261218P00017000", "bid": 1.7, "bid_size": 264.0, "ask": 2.15, "ask_size": 657.0, "iv": 0.8641, "open_interest": 27.0, "volume": 0.0, "delta": -0.4406, "gamma": 0.0776, "vega": 0.0218, "theta": -0.0252, "rho": -0.0105, "theo": 2.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T12:57:31", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "TSLR261218C00018000", "bid": 1.3, "bid_size": 401.0, "ask": 1.75, "ask_size": 639.0, "iv": 0.8851, "open_interest": 20.0, "volume": 7.0, "delta": 0.4739, "gamma": 0.0804, "vega": 0.022, "theta": -0.0251, "rho": 0.0063, "theo": 1.5247, "change": 0.595, "open": 1.55, "high": 1.62, "low": 1.55, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T14:59:47", "percent_change": 58.0488, "prev_day_close": 1.02499997615814}, {"option": "TSLR261218P00018000", "bid": 2.2, "bid_size": 319.0, "ask": 2.65, "ask_size": 607.0, "iv": 0.8197, "open_interest": 42.0, "volume": 0.0, "delta": -0.5193, "gamma": 0.0798, "vega": 0.022, "theta": -0.0248, "rho": -0.0126, "theo": 2.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T11:04:47", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "TSLR261218C00019000", "bid": 0.95, "bid_size": 389.0, "ask": 1.4, "ask_size": 683.0, "iv": 0.8746, "open_interest": 4.0, "volume": 1.0, "delta": 0.3973, "gamma": 0.0792, "vega": 0.0213, "theta": -0.0239, "rho": 0.0055, "theo": 1.1643, "change": 0.32, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T15:56:42", "percent_change": 40.0, "prev_day_close": 0.799999982118606}, {"option": "TSLR261218P00019000", "bid": 2.8, "bid_size": 321.0, "ask": 3.4, "ask_size": 599.0, "iv": 0.8202, "open_interest": 11.0, "volume": 0.0, "delta": -0.5954, "gamma": 0.0787, "vega": 0.0213, "theta": -0.0235, "rho": -0.0146, "theo": 3.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T10:40:14", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TSLR261218C00020000", "bid": 0.6, "bid_size": 530.0, "ask": 1.05, "ask_size": 673.0, "iv": 0.8311, "open_interest": 20.0, "volume": 0.0, "delta": 0.3261, "gamma": 0.0752, "vega": 0.02, "theta": -0.0219, "rho": 0.0046, "theo": 0.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T12:04:20", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "TSLR261218P00020000", "bid": 3.3, "bid_size": 404.0, "ask": 4.0, "ask_size": 592.0, "iv": 0.7206, "open_interest": 5.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.0748, "vega": 0.0199, "theta": -0.0215, "rho": -0.0166, "theo": 3.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.11, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "TSLR261218C00021000", "bid": 0.45, "bid_size": 566.0, "ask": 1.0, "ask_size": 734.0, "iv": 0.8872, "open_interest": 30.0, "volume": 1.0, "delta": 0.2622, "gamma": 0.0689, "vega": 0.0181, "theta": -0.0195, "rho": 0.0038, "theo": 0.6462, "change": 0.2, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:39:42", "percent_change": 40.0, "prev_day_close": 0.500000014901161}, {"option": "TSLR261218P00021000", "bid": 4.3, "bid_size": 411.0, "ask": 4.8, "ask_size": 211.0, "iv": 0.7703, "open_interest": 1.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.0686, "vega": 0.018, "theta": -0.019, "rho": -0.0184, "theo": 4.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-08-17T15:25:49", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "TSLR261218C00022000", "bid": 0.2, "bid_size": 814.0, "ask": 0.65, "ask_size": 681.0, "iv": 0.804, "open_interest": 36.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.0611, "vega": 0.0158, "theta": -0.0168, "rho": 0.0031, "theo": 0.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:47:34", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "TSLR261218P00022000", "bid": 5.1, "bid_size": 514.0, "ask": 5.8, "ask_size": 199.0, "iv": 0.8019, "open_interest": 10.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.061, "vega": 0.0158, "theta": -0.0163, "rho": -0.02, "theo": 5.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.69, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TSLR261218C00023000", "bid": 0.15, "bid_size": 743.0, "ask": 0.55, "ask_size": 688.0, "iv": 0.833, "open_interest": 24.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0527, "vega": 0.0135, "theta": -0.0141, "rho": 0.0024, "theo": 0.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:56:18", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "TSLR261218P00023000", "bid": 5.8, "bid_size": 370.0, "ask": 6.7, "ask_size": 53.0, "iv": 0.7339, "open_interest": 2.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0527, "vega": 0.0135, "theta": -0.0135, "rho": -0.0212, "theo": 6.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.13, "last_trade_time": "2026-08-10T09:40:30", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "TSLR261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 545.0, "iv": 0.825, "open_interest": 7.0, "volume": 0.0, "delta": 0.1217, "gamma": 0.0442, "vega": 0.0112, "theta": -0.0115, "rho": 0.0019, "theo": 0.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T14:14:06", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSLR261218P00024000", "bid": 6.7, "bid_size": 382.0, "ask": 7.6, "ask_size": 53.0, "iv": 0.7039, "open_interest": 0.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0443, "vega": 0.0112, "theta": -0.0109, "rho": -0.0222, "theo": 7.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999961853027}, {"option": "TSLR261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 546.0, "iv": 0.8674, "open_interest": 40.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0362, "vega": 0.0091, "theta": -0.0092, "rho": 0.0014, "theo": 0.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-26T13:45:49", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSLR261218P00025000", "bid": 7.6, "bid_size": 620.0, "ask": 8.5, "ask_size": 46.0, "iv": 0.6008, "open_interest": 192.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0364, "vega": 0.0091, "theta": -0.0085, "rho": -0.0229, "theo": 8.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-16T15:31:20", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "TSLR261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 721.0, "iv": 0.9284, "open_interest": 7.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0289, "vega": 0.0072, "theta": -0.0072, "rho": 0.0011, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-10-27T12:02:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLR261218P00026000", "bid": 8.5, "bid_size": 383.0, "ask": 9.5, "ask_size": 162.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0293, "vega": 0.0073, "theta": -0.0064, "rho": -0.0233, "theo": 9.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TSLR261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 644.0, "iv": 0.8298, "open_interest": 41.0, "volume": 1.0, "delta": 0.0489, "gamma": 0.0227, "vega": 0.0056, "theta": -0.0055, "rho": 0.0008, "theo": 0.0792, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:39:50", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "TSLR261218P00027000", "bid": 9.5, "bid_size": 429.0, "ask": 10.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0232, "vega": 0.0057, "theta": -0.0047, "rho": -0.0233, "theo": 10.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-21T09:40:26", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "TSLR261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 909.0, "iv": 1.0129, "open_interest": 3.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0175, "vega": 0.0043, "theta": -0.0042, "rho": 0.0006, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-23T14:40:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLR261218P00028000", "bid": 10.4, "bid_size": 380.0, "ask": 11.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0182, "vega": 0.0044, "theta": -0.0032, "rho": -0.0229, "theo": 11.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-27T15:03:46", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "TSLR261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.8234, "open_interest": 11.0, "volume": 4.0, "delta": 0.0249, "gamma": 0.0132, "vega": 0.0032, "theta": -0.0031, "rho": 0.0004, "theo": 0.0361, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:58:53", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "TSLR261218P00029000", "bid": 11.4, "bid_size": 383.0, "ask": 12.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0141, "vega": 0.0033, "theta": -0.0021, "rho": -0.022, "theo": 12.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-05-13T14:38:04", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "TSLR261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 892.0, "iv": 1.1124, "open_interest": 26.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0099, "vega": 0.0024, "theta": -0.0023, "rho": 0.0003, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T15:25:36", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLR261218P00030000", "bid": 12.4, "bid_size": 380.0, "ask": 13.4, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0109, "vega": 0.0025, "theta": -0.0012, "rho": -0.0208, "theo": 13.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-10-23T13:37:57", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TSLR261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 772.0, "iv": 1.1272, "open_interest": 6.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0073, "vega": 0.0018, "theta": -0.0016, "rho": 0.0002, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-09-03T13:42:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLR261218P00031000", "bid": 13.3, "bid_size": 378.0, "ask": 14.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0085, "vega": 0.0018, "theta": -0.0005, "rho": -0.0193, "theo": 14.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-05-08T12:43:42", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "TSLR261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 758.0, "iv": 1.1708, "open_interest": 11.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0053, "vega": 0.0013, "theta": -0.0012, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-02T13:59:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLR261218P00032000", "bid": 14.3, "bid_size": 378.0, "ask": 15.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0068, "vega": 0.0014, "theta": 0.0, "rho": -0.0175, "theo": 15.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "TSLR261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 759.0, "iv": 1.2915, "open_interest": 37.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-11T12:34:47", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLR261218P00035000", "bid": 17.2, "bid_size": 320.0, "ask": 18.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0044, "vega": 0.0004, "theta": 0.0, "rho": -0.0086, "theo": 17.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-09-29T09:40:14", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "TSLR261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 742.0, "iv": 1.3319, "open_interest": 728.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-22T14:21:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TSLR261218P00040000", "bid": 22.1, "bid_size": 320.0, "ask": 23.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "TSLR270319C00001000", "bid": 15.5, "bid_size": 201.0, "ask": 16.7, "ask_size": 208.0, "iv": 3.428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.001, "vega": 0.0005, "theta": -0.0016, "rho": 0.0004, "theo": 16.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "TSLR270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 423.0, "iv": 3.4567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0006, "vega": 0.0016, "theta": -0.0016, "rho": -0.0006, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSLR270319C00002000", "bid": 14.5, "bid_size": 201.0, "ask": 15.7, "ask_size": 208.0, "iv": 2.4599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0021, "vega": 0.0014, "theta": -0.0023, "rho": 0.0014, "theo": 15.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "TSLR270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 543.0, "iv": 2.4602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0012, "vega": 0.0028, "theta": -0.0022, "rho": -0.001, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSLR270319C00003000", "bid": 13.5, "bid_size": 208.0, "ask": 14.8, "ask_size": 208.0, "iv": 2.0902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0032, "vega": 0.0026, "theta": -0.0026, "rho": 0.0027, "theo": 14.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "TSLR270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 534.0, "iv": 2.0161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0022, "vega": 0.004, "theta": -0.0027, "rho": -0.0014, "theo": 0.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TSLR270319C00004000", "bid": 12.5, "bid_size": 208.0, "ask": 13.8, "ask_size": 208.0, "iv": 1.739, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0046, "vega": 0.004, "theta": -0.0029, "rho": 0.0044, "theo": 13.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "TSLR270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 541.0, "iv": 1.7203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0033, "vega": 0.0054, "theta": -0.0033, "rho": -0.002, "theo": 0.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TSLR270319C00005000", "bid": 11.6, "bid_size": 299.0, "ask": 12.8, "ask_size": 227.0, "iv": 1.5521, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0062, "vega": 0.0058, "theta": -0.0036, "rho": 0.0062, "theo": 12.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "TSLR270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 535.0, "iv": 1.4977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0048, "vega": 0.0072, "theta": -0.0039, "rho": -0.0027, "theo": 0.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TSLR270319C00006000", "bid": 10.6, "bid_size": 299.0, "ask": 11.9, "ask_size": 224.0, "iv": 1.3928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0082, "vega": 0.008, "theta": -0.0043, "rho": 0.0085, "theo": 11.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "TSLR270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 533.0, "iv": 1.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0068, "vega": 0.0092, "theta": -0.0046, "rho": -0.0036, "theo": 0.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLR270319C00007000", "bid": 9.7, "bid_size": 299.0, "ask": 11.0, "ask_size": 210.0, "iv": 1.2974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0107, "vega": 0.0104, "theta": -0.0051, "rho": 0.0106, "theo": 10.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "TSLR270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 538.0, "iv": 1.1891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0091, "vega": 0.0115, "theta": -0.0053, "rho": -0.0047, "theo": 0.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "TSLR270319C00008000", "bid": 8.8, "bid_size": 299.0, "ask": 10.1, "ask_size": 208.0, "iv": 1.2007, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0136, "vega": 0.0133, "theta": -0.0059, "rho": 0.0129, "theo": 9.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "TSLR270319P00008000", "bid": 0.15, "bid_size": 522.0, "ask": 0.8, "ask_size": 555.0, "iv": 1.11, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.012, "vega": 0.0142, "theta": -0.0062, "rho": -0.0061, "theo": 0.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "TSLR270319C00009000", "bid": 8.0, "bid_size": 276.0, "ask": 9.2, "ask_size": 202.0, "iv": 1.1349, "open_interest": 1.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0168, "vega": 0.0165, "theta": -0.0069, "rho": 0.015, "theo": 8.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-08-18T09:45:16", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "TSLR270319P00009000", "bid": 0.35, "bid_size": 237.0, "ask": 1.0, "ask_size": 557.0, "iv": 1.0884, "open_interest": 1.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0153, "vega": 0.0172, "theta": -0.0071, "rho": -0.0078, "theo": 0.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-13T09:44:20", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "TSLR270319C00010000", "bid": 7.2, "bid_size": 298.0, "ask": 8.4, "ask_size": 202.0, "iv": 1.0872, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0205, "vega": 0.0199, "theta": -0.0079, "rho": 0.0168, "theo": 7.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "TSLR270319P00010000", "bid": 0.4, "bid_size": 389.0, "ask": 1.15, "ask_size": 530.0, "iv": 0.9982, "open_interest": 1.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.019, "vega": 0.0204, "theta": -0.008, "rho": -0.0099, "theo": 0.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-25T09:48:00", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TSLR270319C00011000", "bid": 6.4, "bid_size": 188.0, "ask": 7.6, "ask_size": 202.0, "iv": 1.0294, "open_interest": 0.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0243, "vega": 0.0233, "theta": -0.0089, "rho": 0.0184, "theo": 6.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "TSLR270319P00011000", "bid": 0.7, "bid_size": 195.0, "ask": 1.35, "ask_size": 485.0, "iv": 0.9749, "open_interest": 11.0, "volume": 0.0, "delta": -0.1515, "gamma": 0.0229, "vega": 0.0237, "theta": -0.009, "rho": -0.0123, "theo": 1.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-10T14:03:19", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TSLR270319C00012000", "bid": 5.7, "bid_size": 143.0, "ask": 6.9, "ask_size": 332.0, "iv": 1.0022, "open_interest": 1.0, "volume": 0.0, "delta": 0.8027, "gamma": 0.0282, "vega": 0.0267, "theta": -0.0098, "rho": 0.0196, "theo": 6.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-10-28T09:34:35", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "TSLR270319P00012000", "bid": 1.05, "bid_size": 330.0, "ask": 1.65, "ask_size": 617.0, "iv": 0.9651, "open_interest": 7.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0269, "vega": 0.027, "theta": -0.0099, "rho": -0.0151, "theo": 1.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T11:30:24", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TSLR270319C00013000", "bid": 5.1, "bid_size": 104.0, "ask": 6.2, "ask_size": 304.0, "iv": 0.9793, "open_interest": 3.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.032, "vega": 0.0299, "theta": -0.0107, "rho": 0.0204, "theo": 5.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-04T10:15:37", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TSLR270319P00013000", "bid": 1.25, "bid_size": 122.0, "ask": 1.9, "ask_size": 423.0, "iv": 0.906, "open_interest": 13.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.0308, "vega": 0.03, "theta": -0.0107, "rho": -0.0182, "theo": 1.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T10:52:02", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "TSLR270319C00014000", "bid": 4.5, "bid_size": 84.0, "ask": 5.6, "ask_size": 334.0, "iv": 0.9596, "open_interest": 4.0, "volume": 0.0, "delta": 0.7224, "gamma": 0.0355, "vega": 0.0328, "theta": -0.0115, "rho": 0.0209, "theo": 4.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-09T10:06:35", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "TSLR270319P00014000", "bid": 1.6, "bid_size": 84.0, "ask": 2.35, "ask_size": 527.0, "iv": 0.8946, "open_interest": 0.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0344, "vega": 0.0328, "theta": -0.0114, "rho": -0.0215, "theo": 2.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "TSLR270319C00015000", "bid": 3.9, "bid_size": 88.0, "ask": 5.1, "ask_size": 362.0, "iv": 0.9426, "open_interest": 28.0, "volume": 0.0, "delta": 0.6791, "gamma": 0.0385, "vega": 0.0352, "theta": -0.0121, "rho": 0.0209, "theo": 4.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-26T09:52:48", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "TSLR270319P00015000", "bid": 2.15, "bid_size": 73.0, "ask": 2.75, "ask_size": 484.0, "iv": 0.8914, "open_interest": 2.0, "volume": 0.0, "delta": -0.3049, "gamma": 0.0376, "vega": 0.0352, "theta": -0.012, "rho": -0.025, "theo": 2.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-11-05T10:53:08", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "TSLR270319C00016000", "bid": 3.4, "bid_size": 67.0, "ask": 4.5, "ask_size": 320.0, "iv": 0.9146, "open_interest": 0.0, "volume": 0.0, "delta": 0.6349, "gamma": 0.0411, "vega": 0.0371, "theta": -0.0126, "rho": 0.0206, "theo": 3.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-09T10:03:03", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "TSLR270319P00016000", "bid": 2.55, "bid_size": 71.0, "ask": 3.3, "ask_size": 557.0, "iv": 0.8753, "open_interest": 0.0, "volume": 0.0, "delta": -0.3482, "gamma": 0.0402, "vega": 0.0371, "theta": -0.0124, "rho": -0.0286, "theo": 2.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-11-05T10:53:08", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "TSLR270319C00017000", "bid": 3.0, "bid_size": 68.0, "ask": 4.1, "ask_size": 336.0, "iv": 0.9163, "open_interest": 4.0, "volume": 0.0, "delta": 0.5905, "gamma": 0.043, "vega": 0.0385, "theta": -0.0129, "rho": 0.0202, "theo": 3.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T14:23:10", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "TSLR270319P00017000", "bid": 3.0, "bid_size": 67.0, "ask": 3.7, "ask_size": 313.0, "iv": 0.8355, "open_interest": 1.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0423, "vega": 0.0384, "theta": -0.0127, "rho": -0.0323, "theo": 3.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-27T11:19:33", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TSLR270319C00018000", "bid": 2.75, "bid_size": 68.0, "ask": 3.5, "ask_size": 317.0, "iv": 0.9009, "open_interest": 3.0, "volume": 0.0, "delta": 0.5467, "gamma": 0.0443, "vega": 0.0393, "theta": -0.013, "rho": 0.0194, "theo": 3.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-09-09T10:03:03", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "TSLR270319P00018000", "bid": 3.6, "bid_size": 68.0, "ask": 4.3, "ask_size": 338.0, "iv": 0.831, "open_interest": 36.0, "volume": 0.0, "delta": -0.435, "gamma": 0.0438, "vega": 0.0393, "theta": -0.0128, "rho": -0.0358, "theo": 4.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-11-05T10:32:32", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "TSLR270319C00019000", "bid": 2.35, "bid_size": 72.0, "ask": 3.1, "ask_size": 303.0, "iv": 0.8828, "open_interest": 6.0, "volume": 0.0, "delta": 0.5041, "gamma": 0.045, "vega": 0.0397, "theta": -0.013, "rho": 0.0185, "theo": 2.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-23T13:04:07", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "TSLR270319P00019000", "bid": 4.3, "bid_size": 28.0, "ask": 5.0, "ask_size": 321.0, "iv": 0.8414, "open_interest": 120.0, "volume": 0.0, "delta": -0.4773, "gamma": 0.0447, "vega": 0.0397, "theta": -0.0127, "rho": -0.0395, "theo": 4.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-03T11:49:16", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TSLR270319C00020000", "bid": 2.05, "bid_size": 91.0, "ask": 2.7, "ask_size": 314.0, "iv": 0.8684, "open_interest": 33.0, "volume": 0.0, "delta": 0.4631, "gamma": 0.0452, "vega": 0.0396, "theta": -0.0129, "rho": 0.0175, "theo": 2.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-22T12:05:54", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "TSLR270319P00020000", "bid": 4.8, "bid_size": 37.0, "ask": 5.7, "ask_size": 318.0, "iv": 0.8172, "open_interest": 5.0, "volume": 0.0, "delta": -0.5181, "gamma": 0.045, "vega": 0.0396, "theta": -0.0125, "rho": -0.0427, "theo": 5.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-09-11T13:49:40", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TSLR270319C00021000", "bid": 1.75, "bid_size": 155.0, "ask": 2.4, "ask_size": 472.0, "iv": 0.8584, "open_interest": 229.0, "volume": 0.0, "delta": 0.4241, "gamma": 0.0448, "vega": 0.0391, "theta": -0.0127, "rho": 0.0164, "theo": 2.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T15:10:21", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "TSLR270319P00021000", "bid": 5.5, "bid_size": 45.0, "ask": 6.3, "ask_size": 316.0, "iv": 0.7966, "open_interest": 0.0, "volume": 0.0, "delta": -0.557, "gamma": 0.0448, "vega": 0.0391, "theta": -0.0122, "rho": -0.0461, "theo": 6.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "TSLR270319C00022000", "bid": 1.55, "bid_size": 188.0, "ask": 2.3, "ask_size": 661.0, "iv": 0.8795, "open_interest": 734.0, "volume": 0.0, "delta": 0.3873, "gamma": 0.0441, "vega": 0.0383, "theta": -0.0123, "rho": 0.0154, "theo": 1.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-10-29T10:57:57", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "TSLR270319P00022000", "bid": 6.3, "bid_size": 49.0, "ask": 7.1, "ask_size": 318.0, "iv": 0.8064, "open_interest": 1.0, "volume": 0.0, "delta": -0.5938, "gamma": 0.0442, "vega": 0.0383, "theta": -0.0118, "rho": -0.0489, "theo": 6.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-08-19T14:13:12", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "TSLR270319C00023000", "bid": 1.25, "bid_size": 298.0, "ask": 1.9, "ask_size": 525.0, "iv": 0.8413, "open_interest": 0.0, "volume": 0.0, "delta": 0.3529, "gamma": 0.043, "vega": 0.0372, "theta": -0.0119, "rho": 0.0143, "theo": 1.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "TSLR270319P00023000", "bid": 6.8, "bid_size": 160.0, "ask": 8.0, "ask_size": 423.0, "iv": 0.7819, "open_interest": 0.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.0433, "vega": 0.0372, "theta": -0.0113, "rho": -0.0517, "theo": 7.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "TSLR270319C00024000", "bid": 1.1, "bid_size": 295.0, "ask": 1.65, "ask_size": 516.0, "iv": 0.8356, "open_interest": 1.0, "volume": 10.0, "delta": 0.3209, "gamma": 0.0416, "vega": 0.0359, "theta": -0.0114, "rho": 0.0132, "theo": 1.3784, "change": 0.465, "open": 1.51, "high": 1.51, "low": 1.49, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T15:22:53", "percent_change": 45.3659, "prev_day_close": 1.02499997615814}, {"option": "TSLR270319P00024000", "bid": 7.6, "bid_size": 185.0, "ask": 8.8, "ask_size": 421.0, "iv": 0.7769, "open_interest": 1.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.0421, "vega": 0.0359, "theta": -0.0107, "rho": -0.0539, "theo": 8.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "TSLR270319C00025000", "bid": 1.0, "bid_size": 482.0, "ask": 1.5, "ask_size": 548.0, "iv": 0.8451, "open_interest": 822.0, "volume": 0.0, "delta": 0.2913, "gamma": 0.04, "vega": 0.0344, "theta": -0.0109, "rho": 0.0122, "theo": 1.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T10:09:04", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TSLR270319P00025000", "bid": 8.4, "bid_size": 212.0, "ask": 9.6, "ask_size": 419.0, "iv": 0.7646, "open_interest": 0.0, "volume": 0.0, "delta": -0.6907, "gamma": 0.0407, "vega": 0.0344, "theta": -0.0102, "rho": -0.0562, "theo": 9.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TSLR270319C00026000", "bid": 0.8, "bid_size": 145.0, "ask": 1.45, "ask_size": 467.0, "iv": 0.8499, "open_interest": 5.0, "volume": 0.0, "delta": 0.2641, "gamma": 0.0382, "vega": 0.0328, "theta": -0.0104, "rho": 0.0112, "theo": 1.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-09-09T14:17:05", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "TSLR270319P00026000", "bid": 9.3, "bid_size": 223.0, "ask": 10.4, "ask_size": 47.0, "iv": 0.7607, "open_interest": 0.0, "volume": 0.0, "delta": -0.7185, "gamma": 0.0391, "vega": 0.0328, "theta": -0.0096, "rho": -0.0575, "theo": 10.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "TSLR270319C00027000", "bid": 0.6, "bid_size": 460.0, "ask": 1.35, "ask_size": 566.0, "iv": 0.842, "open_interest": 0.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0364, "vega": 0.0311, "theta": -0.0098, "rho": 0.0103, "theo": 0.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TSLR270319P00027000", "bid": 10.1, "bid_size": 282.0, "ask": 11.3, "ask_size": 87.0, "iv": 0.7502, "open_interest": 0.0, "volume": 0.0, "delta": -0.744, "gamma": 0.0374, "vega": 0.0312, "theta": -0.0089, "rho": -0.0592, "theo": 10.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TSLR270319C00028000", "bid": 0.5, "bid_size": 534.0, "ask": 1.1, "ask_size": 497.0, "iv": 0.8198, "open_interest": 13.0, "volume": 4.0, "delta": 0.2165, "gamma": 0.0344, "vega": 0.0295, "theta": -0.0093, "rho": 0.0094, "theo": 0.8223, "change": 0.225, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T11:58:53", "percent_change": 39.1304, "prev_day_close": 0.574999995529652}, {"option": "TSLR270319P00028000", "bid": 11.0, "bid_size": 270.0, "ask": 12.2, "ask_size": 86.0, "iv": 0.7513, "open_interest": 0.0, "volume": 0.0, "delta": -0.7675, "gamma": 0.0357, "vega": 0.0295, "theta": -0.0083, "rho": -0.0602, "theo": 11.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "TSLR270319C00029000", "bid": 0.35, "bid_size": 696.0, "ask": 1.1, "ask_size": 568.0, "iv": 0.8264, "open_interest": 3.0, "volume": 1.0, "delta": 0.1957, "gamma": 0.0325, "vega": 0.0278, "theta": -0.0087, "rho": 0.0086, "theo": 0.7237, "change": 0.195, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T12:39:42", "percent_change": 37.1429, "prev_day_close": 0.524999991059303}, {"option": "TSLR270319P00029000", "bid": 11.8, "bid_size": 285.0, "ask": 13.1, "ask_size": 83.0, "iv": 0.7261, "open_interest": 0.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.034, "vega": 0.0277, "theta": -0.0077, "rho": -0.061, "theo": 12.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "TSLR270319C00030000", "bid": 0.5, "bid_size": 375.0, "ask": 1.15, "ask_size": 594.0, "iv": 0.8936, "open_interest": 18.0, "volume": 1.0, "delta": 0.1769, "gamma": 0.0306, "vega": 0.0261, "theta": -0.0081, "rho": 0.0078, "theo": 0.6376, "change": 0.225, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:52:47", "percent_change": 47.3684, "prev_day_close": 0.475000012665987}, {"option": "TSLR270319P00030000", "bid": 12.7, "bid_size": 288.0, "ask": 14.0, "ask_size": 87.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0322, "vega": 0.026, "theta": -0.0071, "rho": -0.0616, "theo": 13.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "TSLR270319C00031000", "bid": 0.15, "bid_size": 809.0, "ask": 0.9, "ask_size": 580.0, "iv": 0.8081, "open_interest": 157.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0287, "vega": 0.0245, "theta": -0.0076, "rho": 0.0072, "theo": 0.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-07-23T14:26:14", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "TSLR270319P00031000", "bid": 13.6, "bid_size": 287.0, "ask": 14.9, "ask_size": 87.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.0305, "vega": 0.0243, "theta": -0.0065, "rho": -0.0615, "theo": 14.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "TSLR270319C00035000", "bid": 0.2, "bid_size": 452.0, "ask": 0.5, "ask_size": 7.0, "iv": 0.8249, "open_interest": 320.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0217, "vega": 0.0185, "theta": -0.0057, "rho": 0.0049, "theo": 0.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-15T13:45:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLR270319P00035000", "bid": 17.2, "bid_size": 223.0, "ask": 18.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0243, "vega": 0.018, "theta": -0.0043, "rho": -0.0592, "theo": 18.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-09-29T09:40:14", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "TSLR270617C00005000", "bid": 11.5, "bid_size": 243.0, "ask": 13.1, "ask_size": 201.0, "iv": 1.3496, "open_interest": 1.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0069, "vega": 0.0088, "theta": -0.0015, "rho": 0.01, "theo": 12.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.09, "last_trade_time": "2026-10-29T15:10:28", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "TSLR270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 325.0, "iv": 1.2696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0051, "vega": 0.0109, "theta": -0.0029, "rho": -0.0057, "theo": 0.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TSLR270617C00007000", "bid": 9.8, "bid_size": 247.0, "ask": 11.3, "ask_size": 201.0, "iv": 1.16, "open_interest": 0.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.011, "vega": 0.0164, "theta": -0.0031, "rho": 0.0173, "theo": 10.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "TSLR270617P00007000", "bid": 0.15, "bid_size": 407.0, "ask": 1.1, "ask_size": 309.0, "iv": 1.073, "open_interest": 0.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0092, "vega": 0.0177, "theta": -0.0043, "rho": -0.0104, "theo": 0.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "TSLR270617C00008000", "bid": 9.0, "bid_size": 250.0, "ask": 10.5, "ask_size": 202.0, "iv": 1.1073, "open_interest": 0.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0134, "vega": 0.0204, "theta": -0.0039, "rho": 0.0204, "theo": 9.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "TSLR270617P00008000", "bid": 0.35, "bid_size": 339.0, "ask": 1.25, "ask_size": 341.0, "iv": 1.0223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0116, "vega": 0.0214, "theta": -0.005, "rho": -0.0134, "theo": 0.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "TSLR270617C00009000", "bid": 8.3, "bid_size": 246.0, "ask": 9.8, "ask_size": 202.0, "iv": 1.0883, "open_interest": 0.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0158, "vega": 0.0245, "theta": -0.0047, "rho": 0.0233, "theo": 8.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "TSLR270617P00009000", "bid": 0.6, "bid_size": 192.0, "ask": 1.45, "ask_size": 332.0, "iv": 0.9869, "open_interest": 0.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.0141, "vega": 0.0252, "theta": -0.0056, "rho": -0.0169, "theo": 1.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TSLR270617C00010000", "bid": 7.6, "bid_size": 166.0, "ask": 9.1, "ask_size": 202.0, "iv": 1.0561, "open_interest": 0.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0183, "vega": 0.0286, "theta": -0.0055, "rho": 0.0256, "theo": 8.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "TSLR270617P00010000", "bid": 0.95, "bid_size": 89.0, "ask": 1.75, "ask_size": 338.0, "iv": 0.9785, "open_interest": 0.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0167, "vega": 0.0291, "theta": -0.0063, "rho": -0.0207, "theo": 1.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "TSLR270617C00011000", "bid": 6.9, "bid_size": 138.0, "ask": 8.4, "ask_size": 229.0, "iv": 1.016, "open_interest": 0.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.0207, "vega": 0.0324, "theta": -0.0062, "rho": 0.0276, "theo": 7.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TSLR270617P00011000", "bid": 1.3, "bid_size": 67.0, "ask": 2.05, "ask_size": 338.0, "iv": 0.9572, "open_interest": 0.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.0192, "vega": 0.0327, "theta": -0.0069, "rho": -0.0249, "theo": 1.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "TSLR270617C00012000", "bid": 6.3, "bid_size": 103.0, "ask": 7.8, "ask_size": 223.0, "iv": 0.9983, "open_interest": 0.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.023, "vega": 0.036, "theta": -0.0069, "rho": 0.029, "theo": 6.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "TSLR270617P00012000", "bid": 1.55, "bid_size": 74.0, "ask": 2.45, "ask_size": 338.0, "iv": 0.9272, "open_interest": 0.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.0217, "vega": 0.0362, "theta": -0.0075, "rho": -0.0293, "theo": 2.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TSLR270617C00013000", "bid": 5.7, "bid_size": 85.0, "ask": 7.2, "ask_size": 223.0, "iv": 0.9723, "open_interest": 0.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.0252, "vega": 0.0393, "theta": -0.0076, "rho": 0.0302, "theo": 6.3099, "change": 0.0, "open": 0.0, "high": 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": "TSLR270617P00013000", "bid": 2.0, "bid_size": 228.0, "ask": 2.85, "ask_size": 516.0, "iv": 0.9164, "open_interest": 4.0, "volume": 0.0, "delta": -0.2273, "gamma": 0.024, "vega": 0.0394, "theta": -0.0079, "rho": -0.034, "theo": 2.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T11:45:40", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TSLR270617C00014000", "bid": 5.2, "bid_size": 64.0, "ask": 6.7, "ask_size": 277.0, "iv": 0.9638, "open_interest": 0.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.0272, "vega": 0.0422, "theta": -0.0081, "rho": 0.0308, "theo": 5.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "TSLR270617P00014000", "bid": 2.5, "bid_size": 55.0, "ask": 3.4, "ask_size": 341.0, "iv": 0.9209, "open_interest": 0.0, "volume": 0.0, "delta": -0.2591, "gamma": 0.0262, "vega": 0.0422, "theta": -0.0083, "rho": -0.0388, "theo": 2.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "TSLR270617C00015000", "bid": 4.7, "bid_size": 52.0, "ask": 6.2, "ask_size": 279.0, "iv": 0.9477, "open_interest": 0.0, "volume": 0.0, "delta": 0.6841, "gamma": 0.029, "vega": 0.0446, "theta": -0.0085, "rho": 0.031, "theo": 5.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "TSLR270617P00015000", "bid": 3.0, "bid_size": 53.0, "ask": 3.8, "ask_size": 325.0, "iv": 0.8993, "open_interest": 1.0, "volume": 0.0, "delta": -0.2915, "gamma": 0.0281, "vega": 0.0446, "theta": -0.0086, "rho": -0.0438, "theo": 3.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-10-27T14:42:36", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TSLR270617C00016000", "bid": 4.3, "bid_size": 250.0, "ask": 5.7, "ask_size": 340.0, "iv": 0.936, "open_interest": 0.0, "volume": 0.0, "delta": 0.6505, "gamma": 0.0305, "vega": 0.0467, "theta": -0.0089, "rho": 0.031, "theo": 4.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "TSLR270617P00016000", "bid": 3.4, "bid_size": 175.0, "ask": 4.4, "ask_size": 523.0, "iv": 0.8826, "open_interest": 1.0, "volume": 0.0, "delta": -0.3242, "gamma": 0.0298, "vega": 0.0466, "theta": -0.0088, "rho": -0.0487, "theo": 3.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-29T13:27:39", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "TSLR270617C00017000", "bid": 4.1, "bid_size": 180.0, "ask": 5.0, "ask_size": 335.0, "iv": 0.9184, "open_interest": 2.0, "volume": 1.0, "delta": 0.6173, "gamma": 0.0317, "vega": 0.0483, "theta": -0.0092, "rho": 0.0308, "theo": 4.4167, "change": 0.84, "open": 4.54, "high": 4.54, "low": 4.54, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-11-09T15:49:11", "percent_change": 22.7027, "prev_day_close": 3.69999992847443}, {"option": "TSLR270617P00017000", "bid": 4.1, "bid_size": 124.0, "ask": 5.0, "ask_size": 368.0, "iv": 0.8911, "open_interest": 1.0, "volume": 0.0, "delta": -0.3568, "gamma": 0.0312, "vega": 0.0483, "theta": -0.009, "rho": -0.0537, "theo": 4.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-29T13:30:58", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "TSLR270617C00018000", "bid": 3.6, "bid_size": 253.0, "ask": 4.6, "ask_size": 332.0, "iv": 0.8956, "open_interest": 2.0, "volume": 0.0, "delta": 0.5846, "gamma": 0.0327, "vega": 0.0496, "theta": -0.0094, "rho": 0.0303, "theo": 4.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.98, "last_trade_time": "2026-10-27T14:22:13", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "TSLR270617P00018000", "bid": 4.7, "bid_size": 130.0, "ask": 5.5, "ask_size": 347.0, "iv": 0.8725, "open_interest": 0.0, "volume": 0.0, "delta": -0.389, "gamma": 0.0323, "vega": 0.0495, "theta": -0.009, "rho": -0.0586, "theo": 5.1504, "change": 0.0, "open": 0.0, "high": 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": "TSLR270617C00019000", "bid": 3.4, "bid_size": 218.0, "ask": 4.2, "ask_size": 460.0, "iv": 0.8978, "open_interest": 156.0, "volume": 1.0, "delta": 0.5527, "gamma": 0.0335, "vega": 0.0504, "theta": -0.0095, "rho": 0.0296, "theo": 3.6872, "change": 0.77, "open": 3.82, "high": 3.82, "low": 3.82, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-09T15:49:11", "percent_change": 25.2459, "prev_day_close": 3.04999995231628}, {"option": "TSLR270617P00019000", "bid": 5.3, "bid_size": 88.0, "ask": 6.2, "ask_size": 347.0, "iv": 0.8687, "open_interest": 0.0, "volume": 0.0, "delta": -0.4207, "gamma": 0.0333, "vega": 0.0504, "theta": -0.009, "rho": -0.0633, "theo": 5.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TSLR270617C00020000", "bid": 2.9, "bid_size": 275.0, "ask": 3.9, "ask_size": 345.0, "iv": 0.875, "open_interest": 0.0, "volume": 0.0, "delta": 0.5217, "gamma": 0.034, "vega": 0.0509, "theta": -0.0096, "rho": 0.0288, "theo": 3.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "TSLR270617P00020000", "bid": 5.8, "bid_size": 39.0, "ask": 6.9, "ask_size": 298.0, "iv": 0.8498, "open_interest": 5.0, "volume": 0.0, "delta": -0.4516, "gamma": 0.034, "vega": 0.0509, "theta": -0.0089, "rho": -0.0679, "theo": 6.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-10-16T14:13:21", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TSLR270617C00021000", "bid": 2.8, "bid_size": 207.0, "ask": 3.6, "ask_size": 334.0, "iv": 0.887, "open_interest": 7.0, "volume": 0.0, "delta": 0.4917, "gamma": 0.0342, "vega": 0.0511, "theta": -0.0096, "rho": 0.0279, "theo": 3.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T12:13:21", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TSLR270617P00021000", "bid": 6.6, "bid_size": 20.0, "ask": 7.6, "ask_size": 226.0, "iv": 0.8557, "open_interest": 0.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.0344, "vega": 0.0511, "theta": -0.0088, "rho": -0.0722, "theo": 7.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "TSLR270617C00022000", "bid": 2.55, "bid_size": 69.0, "ask": 3.4, "ask_size": 284.0, "iv": 0.8897, "open_interest": 1.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.0343, "vega": 0.051, "theta": -0.0095, "rho": 0.0269, "theo": 2.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-10-29T10:57:57", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "TSLR270617P00022000", "bid": 7.3, "bid_size": 28.0, "ask": 8.3, "ask_size": 226.0, "iv": 0.8471, "open_interest": 0.0, "volume": 0.0, "delta": -0.5106, "gamma": 0.0347, "vega": 0.051, "theta": -0.0086, "rho": -0.0764, "theo": 7.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "TSLR270617C00023000", "bid": 2.25, "bid_size": 72.0, "ask": 3.1, "ask_size": 277.0, "iv": 0.8737, "open_interest": 0.0, "volume": 0.0, "delta": 0.4353, "gamma": 0.0342, "vega": 0.0506, "theta": -0.0094, "rho": 0.0258, "theo": 2.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "TSLR270617P00023000", "bid": 8.0, "bid_size": 32.0, "ask": 8.9, "ask_size": 226.0, "iv": 0.8244, "open_interest": 0.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.0348, "vega": 0.0507, "theta": -0.0083, "rho": -0.0804, "theo": 8.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "TSLR270617C00024000", "bid": 2.0, "bid_size": 75.0, "ask": 2.95, "ask_size": 301.0, "iv": 0.8737, "open_interest": 0.0, "volume": 0.0, "delta": 0.4089, "gamma": 0.0339, "vega": 0.0501, "theta": -0.0093, "rho": 0.0248, "theo": 2.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "TSLR270617P00024000", "bid": 8.4, "bid_size": 52.0, "ask": 9.7, "ask_size": 226.0, "iv": 0.787, "open_interest": 0.0, "volume": 0.0, "delta": -0.5654, "gamma": 0.0347, "vega": 0.0501, "theta": -0.008, "rho": -0.084, "theo": 9.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TSLR270617C00025000", "bid": 1.9, "bid_size": 76.0, "ask": 2.65, "ask_size": 298.0, "iv": 0.8703, "open_interest": 0.0, "volume": 0.0, "delta": 0.3839, "gamma": 0.0335, "vega": 0.0493, "theta": -0.0091, "rho": 0.0237, "theo": 2.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TSLR270617P00025000", "bid": 9.5, "bid_size": 49.0, "ask": 10.5, "ask_size": 226.0, "iv": 0.8165, "open_interest": 1.0, "volume": 0.0, "delta": -0.591, "gamma": 0.0345, "vega": 0.0492, "theta": -0.0077, "rho": -0.0873, "theo": 10.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.32, "last_trade_time": "2026-10-27T15:03:46", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "TSLR270617C00026000", "bid": 1.65, "bid_size": 84.0, "ask": 2.5, "ask_size": 320.0, "iv": 0.8637, "open_interest": 0.0, "volume": 0.0, "delta": 0.3601, "gamma": 0.033, "vega": 0.0483, "theta": -0.0089, "rho": 0.0226, "theo": 1.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T09:59:56", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "TSLR270617P00026000", "bid": 10.0, "bid_size": 76.0, "ask": 11.4, "ask_size": 226.0, "iv": 0.7912, "open_interest": 1.0, "volume": 0.0, "delta": -0.6155, "gamma": 0.0342, "vega": 0.0483, "theta": -0.0074, "rho": -0.0906, "theo": 10.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.19, "last_trade_time": "2026-10-21T09:31:01", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "TSLR270617C00027000", "bid": 1.45, "bid_size": 141.0, "ask": 2.35, "ask_size": 320.0, "iv": 0.8591, "open_interest": 45.0, "volume": 0.0, "delta": 0.3376, "gamma": 0.0324, "vega": 0.0472, "theta": -0.0087, "rho": 0.0215, "theo": 1.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-19T15:35:18", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "TSLR270617P00027000", "bid": 10.8, "bid_size": 95.0, "ask": 12.2, "ask_size": 226.0, "iv": 0.7827, "open_interest": 0.0, "volume": 0.0, "delta": -0.6388, "gamma": 0.0337, "vega": 0.0472, "theta": -0.007, "rho": -0.0931, "theo": 11.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "TSLR270617C00028000", "bid": 1.3, "bid_size": 127.0, "ask": 2.15, "ask_size": 318.0, "iv": 0.8516, "open_interest": 0.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0316, "vega": 0.046, "theta": -0.0084, "rho": 0.0204, "theo": 1.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "TSLR270617P00028000", "bid": 11.6, "bid_size": 125.0, "ask": 13.1, "ask_size": 226.0, "iv": 0.7819, "open_interest": 0.0, "volume": 0.0, "delta": -0.661, "gamma": 0.0332, "vega": 0.0459, "theta": -0.0066, "rho": -0.0955, "theo": 12.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "TSLR270617C00029000", "bid": 1.05, "bid_size": 380.0, "ask": 1.95, "ask_size": 391.0, "iv": 0.8299, "open_interest": 0.0, "volume": 0.0, "delta": 0.2963, "gamma": 0.0308, "vega": 0.0448, "theta": -0.0082, "rho": 0.0194, "theo": 1.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "TSLR270617P00029000", "bid": 12.4, "bid_size": 218.0, "ask": 13.9, "ask_size": 294.0, "iv": 0.7662, "open_interest": 0.0, "volume": 0.0, "delta": -0.6821, "gamma": 0.0326, "vega": 0.0446, "theta": -0.0062, "rho": -0.0976, "theo": 13.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "TSLR270617C00030000", "bid": 1.0, "bid_size": 390.0, "ask": 1.85, "ask_size": 363.0, "iv": 0.8391, "open_interest": 20.0, "volume": 1.0, "delta": 0.2774, "gamma": 0.03, "vega": 0.0434, "theta": -0.0079, "rho": 0.0184, "theo": 1.3829, "change": 0.345, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T12:39:42", "percent_change": 32.093, "prev_day_close": 1.07499998807907}, {"option": "TSLR270617P00030000", "bid": 13.2, "bid_size": 259.0, "ask": 14.8, "ask_size": 236.0, "iv": 0.7586, "open_interest": 3.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.032, "vega": 0.0432, "theta": -0.0058, "rho": -0.0991, "theo": 14.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-10-23T13:37:57", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "TSLR270617C00031000", "bid": 0.75, "bid_size": 603.0, "ask": 1.7, "ask_size": 361.0, "iv": 0.8166, "open_interest": 0.0, "volume": 0.0, "delta": 0.2597, "gamma": 0.0291, "vega": 0.042, "theta": -0.0077, "rho": 0.0174, "theo": 1.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "TSLR270617P00031000", "bid": 14.1, "bid_size": 227.0, "ask": 15.7, "ask_size": 82.0, "iv": 0.7606, "open_interest": 0.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0313, "vega": 0.0417, "theta": -0.0054, "rho": -0.1002, "theo": 15.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "TSLR270617C00032000", "bid": 0.6, "bid_size": 327.0, "ask": 1.6, "ask_size": 266.0, "iv": 0.8088, "open_interest": 0.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0282, "vega": 0.0406, "theta": -0.0074, "rho": 0.0164, "theo": 1.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "TSLR270617P00032000", "bid": 14.9, "bid_size": 202.0, "ask": 16.6, "ask_size": 47.0, "iv": 0.7463, "open_interest": 0.0, "volume": 0.0, "delta": -0.739, "gamma": 0.0306, "vega": 0.0402, "theta": -0.0049, "rho": -0.1015, "theo": 16.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "TSLR270617C00033000", "bid": 0.5, "bid_size": 422.0, "ask": 1.55, "ask_size": 303.0, "iv": 0.8115, "open_interest": 0.0, "volume": 0.0, "delta": 0.2274, "gamma": 0.0272, "vega": 0.0392, "theta": -0.0071, "rho": 0.0155, "theo": 1.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "TSLR270617P00033000", "bid": 15.7, "bid_size": 202.0, "ask": 17.5, "ask_size": 47.0, "iv": 0.7274, "open_interest": 0.0, "volume": 0.0, "delta": -0.756, "gamma": 0.0299, "vega": 0.0386, "theta": -0.0045, "rho": -0.1019, "theo": 16.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "TSLR270617C00034000", "bid": 0.35, "bid_size": 533.0, "ask": 1.45, "ask_size": 299.0, "iv": 0.7987, "open_interest": 0.0, "volume": 0.0, "delta": 0.2128, "gamma": 0.0263, "vega": 0.0377, "theta": -0.0068, "rho": 0.0146, "theo": 0.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "TSLR270617P00034000", "bid": 16.6, "bid_size": 202.0, "ask": 18.4, "ask_size": 47.0, "iv": 0.7195, "open_interest": 0.0, "volume": 0.0, "delta": -0.7721, "gamma": 0.0292, "vega": 0.037, "theta": -0.0041, "rho": -0.1022, "theo": 17.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "TSLR270617C00035000", "bid": 0.45, "bid_size": 398.0, "ask": 1.4, "ask_size": 304.0, "iv": 0.8253, "open_interest": 0.0, "volume": 0.0, "delta": 0.1991, "gamma": 0.0253, "vega": 0.0363, "theta": -0.0066, "rho": 0.0138, "theo": 0.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "TSLR270617P00035000", "bid": 17.5, "bid_size": 202.0, "ask": 19.3, "ask_size": 47.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0285, "vega": 0.0354, "theta": -0.0036, "rho": -0.1025, "theo": 18.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "TSLR270617C00036000", "bid": 0.4, "bid_size": 429.0, "ask": 1.35, "ask_size": 302.0, "iv": 0.8303, "open_interest": 0.0, "volume": 0.0, "delta": 0.1863, "gamma": 0.0244, "vega": 0.0349, "theta": -0.0063, "rho": 0.013, "theo": 0.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "TSLR270617P00036000", "bid": 18.4, "bid_size": 202.0, "ask": 20.2, "ask_size": 47.0, "iv": 0.6908, "open_interest": 0.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.0277, "vega": 0.0338, "theta": -0.0032, "rho": -0.1018, "theo": 19.6687, "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": 20.5500001907349}], "symbol": "TSLR", "security_type": "stock", "exchange_id": 2, "current_price": 17.0, "price_change": 1.69, "price_change_percent": 11.0675, "bid": 16.97, "ask": 17.04, "bid_size": 1000, "ask_size": 500, "open": 15.46, "high": 17.3, "low": 15.46, "close": 16.96, "prev_day_close": 15.27, "volume": 755091, "iv30": 91.967, "iv30_change": -6.477, "iv30_change_percent": -6.5794, "seqno": 10407525756, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "TSLR"}