{"timestamp": "2026-11-10 00:16:05", "data": {"options": [{"option": "TSLT261120C00003000", "bid": 10.4, "bid_size": 474.0, "ask": 11.1, "ask_size": 477.0, "iv": 5.0707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0023, "vega": 0.0005, "theta": -0.0087, "rho": 0.0004, "theo": 10.6962, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 345.0, "iv": 5.6386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0021, "vega": 0.0005, "theta": -0.0091, "rho": 0.0, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120C00004000", "bid": 9.4, "bid_size": 474.0, "ask": 10.1, "ask_size": 477.0, "iv": 4.1388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0036, "vega": 0.0006, "theta": -0.0098, "rho": 0.0006, "theo": 9.7008, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 501.0, "iv": 4.6058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0034, "vega": 0.0007, "theta": -0.0101, "rho": -0.0001, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120C00005000", "bid": 8.4, "bid_size": 474.0, "ask": 9.1, "ask_size": 477.0, "iv": 3.4326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0055, "vega": 0.0008, "theta": -0.0109, "rho": 0.0007, "theo": 8.7065, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 521.0, "iv": 3.8284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0052, "vega": 0.0009, "theta": -0.0112, "rho": -0.0001, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120C00006000", "bid": 7.4, "bid_size": 474.0, "ask": 8.1, "ask_size": 477.0, "iv": 2.8626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0082, "vega": 0.0011, "theta": -0.0123, "rho": 0.001, "theo": 7.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "TSLT261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 436.0, "iv": 3.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0079, "vega": 0.0011, "theta": -0.0126, "rho": -0.0001, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120C00007000", "bid": 6.4, "bid_size": 475.0, "ask": 7.1, "ask_size": 477.0, "iv": 2.3829, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0123, "vega": 0.0014, "theta": -0.014, "rho": 0.0012, "theo": 6.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "TSLT261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 504.0, "iv": 2.7807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0119, "vega": 0.0015, "theta": -0.0143, "rho": -0.0001, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120C00008000", "bid": 5.4, "bid_size": 469.0, "ask": 6.1, "ask_size": 470.0, "iv": 1.9664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0188, "vega": 0.0019, "theta": -0.0162, "rho": 0.0014, "theo": 5.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "TSLT261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 861.0, "iv": 2.394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0183, "vega": 0.002, "theta": -0.0164, "rho": -0.0002, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120C00009000", "bid": 4.4, "bid_size": 485.0, "ask": 5.2, "ask_size": 481.0, "iv": 1.7804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.029, "vega": 0.0026, "theta": -0.019, "rho": 0.0017, "theo": 4.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "TSLT261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 998.0, "iv": 1.9643, "open_interest": 5.0, "volume": 5.0, "delta": -0.0556, "gamma": 0.0285, "vega": 0.0026, "theta": -0.0192, "rho": -0.0003, "theo": 0.102, "change": -0.08, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T09:33:36", "percent_change": -53.3333, "prev_day_close": 0.150000005960464}, {"option": "TSLT261120C00010000", "bid": 3.5, "bid_size": 478.0, "ask": 4.2, "ask_size": 503.0, "iv": 1.5459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0457, "vega": 0.0036, "theta": -0.0227, "rho": 0.0019, "theo": 3.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T14:37:27", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "TSLT261120P00010000", "bid": 0.05, "bid_size": 20.0, "ask": 0.3, "ask_size": 976.0, "iv": 1.5113, "open_interest": 23.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0452, "vega": 0.0036, "theta": -0.0229, "rho": -0.0004, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T13:14:51", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "TSLT261120C00011000", "bid": 2.55, "bid_size": 810.0, "ask": 3.3, "ask_size": 783.0, "iv": 1.3298, "open_interest": 1.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0734, "vega": 0.005, "theta": -0.0275, "rho": 0.0021, "theo": 2.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-21T10:43:14", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "TSLT261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1130.0, "iv": 1.304, "open_interest": 6.0, "volume": 1.0, "delta": -0.1301, "gamma": 0.0728, "vega": 0.005, "theta": -0.0276, "rho": -0.0007, "theo": 0.2056, "change": -0.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:22:52", "percent_change": -9.09091, "prev_day_close": 0.549999997019768}, {"option": "TSLT261120C00012000", "bid": 1.65, "bid_size": 806.0, "ask": 2.4, "ask_size": 825.0, "iv": 1.1032, "open_interest": 28.0, "volume": 5.0, "delta": 0.7867, "gamma": 0.1158, "vega": 0.0069, "theta": -0.0332, "rho": 0.0023, "theo": 1.9915, "change": 0.0, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -9.16995e-07, "prev_day_close": 1.30000001192093}, {"option": "TSLT261120P00012000", "bid": 0.05, "bid_size": 1497.0, "ask": 0.65, "ask_size": 938.0, "iv": 1.0835, "open_interest": 19.0, "volume": 0.0, "delta": -0.2127, "gamma": 0.1152, "vega": 0.0069, "theta": -0.0333, "rho": -0.0012, "theo": 0.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T10:43:49", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "TSLT261120C00013000", "bid": 1.0, "bid_size": 899.0, "ask": 1.65, "ask_size": 871.0, "iv": 1.0389, "open_interest": 4.0, "volume": 1.0, "delta": 0.6489, "gamma": 0.1644, "vega": 0.0088, "theta": -0.0385, "rho": 0.0021, "theo": 1.2431, "change": 0.48, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T10:25:23", "percent_change": 56.4706, "prev_day_close": 0.850000023841858}, {"option": "TSLT261120P00013000", "bid": 0.45, "bid_size": 865.0, "ask": 0.9, "ask_size": 945.0, "iv": 1.0516, "open_interest": 164.0, "volume": 3.0, "delta": -0.3501, "gamma": 0.1638, "vega": 0.0088, "theta": -0.0385, "rho": -0.0019, "theo": 0.5819, "change": -0.785, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T15:31:47", "percent_change": -57.0909, "prev_day_close": 1.375}, {"option": "TSLT261120C00014000", "bid": 0.45, "bid_size": 913.0, "ask": 0.95, "ask_size": 801.0, "iv": 0.8969, "open_interest": 25.0, "volume": 4.0, "delta": 0.4705, "gamma": 0.1827, "vega": 0.0094, "theta": -0.04, "rho": 0.0017, "theo": 0.715, "change": 0.36, "open": 0.75, "high": 0.9, "low": 0.75, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T15:53:47", "percent_change": 90.0, "prev_day_close": 0.399999991059303}, {"option": "TSLT261120P00014000", "bid": 0.85, "bid_size": 857.0, "ask": 1.3, "ask_size": 818.0, "iv": 0.9356, "open_interest": 25.0, "volume": 0.0, "delta": -0.5279, "gamma": 0.1821, "vega": 0.0094, "theta": -0.0398, "rho": -0.003, "theo": 1.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T09:49:11", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "TSLT261120C00015000", "bid": 0.2, "bid_size": 1.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.9562, "open_interest": 163.0, "volume": 21.0, "delta": 0.3141, "gamma": 0.1574, "vega": 0.0084, "theta": -0.0366, "rho": 0.0012, "theo": 0.4144, "change": 0.16, "open": 0.42, "high": 0.43, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T13:21:05", "percent_change": 64.0, "prev_day_close": 0.249999994412065}, {"option": "TSLT261120P00015000", "bid": 1.35, "bid_size": 891.0, "ask": 2.0, "ask_size": 874.0, "iv": 0.8504, "open_interest": 16.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.157, "vega": 0.0084, "theta": -0.0363, "rho": -0.004, "theo": 1.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-11-05T09:34:26", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "TSLT261120C00016000", "bid": 0.2, "bid_size": 20.0, "ask": 0.3, "ask_size": 799.0, "iv": 0.9963, "open_interest": 367.0, "volume": 26.0, "delta": 0.2082, "gamma": 0.1195, "vega": 0.0068, "theta": -0.031, "rho": 0.0008, "theo": 0.2553, "change": -0.02, "open": 0.27, "high": 0.28, "low": 0.17, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:15:25", "percent_change": -10.0, "prev_day_close": 0.200000002980232}, {"option": "TSLT261120P00016000", "bid": 2.2, "bid_size": 766.0, "ask": 2.8, "ask_size": 494.0, "iv": 0.7676, "open_interest": 2.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.1193, "vega": 0.0068, "theta": -0.0306, "rho": -0.0047, "theo": 2.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-10-27T11:13:34", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "TSLT261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 827.0, "iv": 1.1324, "open_interest": 389.0, "volume": 6.0, "delta": 0.1416, "gamma": 0.0875, "vega": 0.0053, "theta": -0.0254, "rho": 0.0006, "theo": 0.1672, "change": 0.01, "open": 0.1, "high": 0.14, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T14:01:38", "percent_change": 10.0, "prev_day_close": 0.100000003352761}, {"option": "TSLT261120P00017000", "bid": 3.0, "bid_size": 485.0, "ask": 3.7, "ask_size": 111.0, "iv": 0.6368, "open_interest": 3.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.0873, "vega": 0.0053, "theta": -0.025, "rho": -0.0053, "theo": 3.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T09:37:00", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "TSLT261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1003.0, "iv": 1.2727, "open_interest": 1165.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.064, "vega": 0.0041, "theta": -0.0207, "rho": 0.0004, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T10:47:41", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLT261120P00018000", "bid": 3.9, "bid_size": 479.0, "ask": 4.7, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.064, "vega": 0.0041, "theta": -0.0202, "rho": -0.0057, "theo": 4.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TSLT261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 883.0, "iv": 1.1824, "open_interest": 24.0, "volume": 2.0, "delta": 0.0717, "gamma": 0.0474, "vega": 0.0032, "theta": -0.0168, "rho": 0.0003, "theo": 0.0819, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:38:30", "percent_change": -14.2857, "prev_day_close": 0.174999997019768}, {"option": "TSLT261120P00019000", "bid": 4.9, "bid_size": 467.0, "ask": 5.8, "ask_size": 130.0, "iv": 0.9205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0475, "vega": 0.0032, "theta": -0.0162, "rho": -0.0058, "theo": 5.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TSLT261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.2224, "open_interest": 24.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0357, "vega": 0.0026, "theta": -0.0138, "rho": 0.0002, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:32:51", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLT261120P00020000", "bid": 5.9, "bid_size": 464.0, "ask": 6.6, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0358, "vega": 0.0026, "theta": -0.0131, "rho": -0.0058, "theo": 6.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "TSLT261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 417.0, "iv": 1.675, "open_interest": 13.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0272, "vega": 0.002, "theta": -0.0113, "rho": 0.0002, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:08:27", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLT261120P00021000", "bid": 7.0, "bid_size": 506.0, "ask": 7.7, "ask_size": 140.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0275, "vega": 0.002, "theta": -0.0105, "rho": -0.0057, "theo": 7.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-23T15:30:21", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "TSLT261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 412.0, "iv": 1.8048, "open_interest": 3.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0211, "vega": 0.0016, "theta": -0.0093, "rho": 0.0001, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T09:31:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLT261120P00022000", "bid": 7.8, "bid_size": 474.0, "ask": 8.7, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0214, "vega": 0.0016, "theta": -0.0085, "rho": -0.0056, "theo": 8.3627, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 411.0, "iv": 1.9262, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0165, "vega": 0.0013, "theta": -0.0077, "rho": 0.0001, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120P00023000", "bid": 8.8, "bid_size": 474.0, "ask": 9.7, "ask_size": 129.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0169, "vega": 0.0013, "theta": -0.0068, "rho": -0.0053, "theo": 9.354, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 412.0, "iv": 2.0404, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0131, "vega": 0.0011, "theta": -0.0064, "rho": 0.0001, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120P00024000", "bid": 9.8, "bid_size": 474.0, "ask": 10.6, "ask_size": 134.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0136, "vega": 0.0011, "theta": -0.0055, "rho": -0.0049, "theo": 10.3474, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 412.0, "iv": 2.1481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0105, "vega": 0.0009, "theta": -0.0054, "rho": 0.0001, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120P00025000", "bid": 10.8, "bid_size": 474.0, "ask": 11.7, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.011, "vega": 0.0009, "theta": -0.0044, "rho": -0.0045, "theo": 11.3423, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 518.0, "iv": 2.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0085, "vega": 0.0007, "theta": -0.0045, "rho": 0.0, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120P00026000", "bid": 11.8, "bid_size": 474.0, "ask": 12.6, "ask_size": 192.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0091, "vega": 0.0007, "theta": -0.0034, "rho": -0.0043, "theo": 12.3383, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 518.0, "iv": 2.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0069, "vega": 0.0006, "theta": -0.0038, "rho": 0.0, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120P00027000", "bid": 12.8, "bid_size": 474.0, "ask": 13.6, "ask_size": 139.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0075, "vega": 0.0006, "theta": -0.0027, "rho": -0.0038, "theo": 13.3352, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 518.0, "iv": 2.439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0057, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120P00028000", "bid": 13.7, "bid_size": 474.0, "ask": 14.6, "ask_size": 191.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0063, "vega": 0.0005, "theta": -0.002, "rho": -0.0036, "theo": 14.3327, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 518.0, "iv": 2.5268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0047, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 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": "TSLT261120P00029000", "bid": 14.8, "bid_size": 474.0, "ask": 15.7, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0054, "vega": 0.0004, "theta": -0.0014, "rho": -0.003, "theo": 15.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "TSLT261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 518.0, "iv": 2.6109, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0039, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLT261120P00030000", "bid": 15.7, "bid_size": 474.0, "ask": 16.6, "ask_size": 190.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0046, "vega": 0.0004, "theta": -0.0009, "rho": -0.0029, "theo": 16.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TSLT261218C00001000", "bid": 12.3, "bid_size": 301.0, "ask": 13.2, "ask_size": 239.0, "iv": 4.98, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0011, "vega": 0.0006, "theta": -0.0045, "rho": 0.0004, "theo": 12.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "TSLT261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 230.0, "iv": 5.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0044, "rho": -0.0002, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 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": "TSLT261218C00002000", "bid": 11.3, "bid_size": 301.0, "ask": 12.2, "ask_size": 239.0, "iv": 3.5478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0023, "vega": 0.0011, "theta": -0.0055, "rho": 0.0009, "theo": 11.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "TSLT261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 230.0, "iv": 3.8157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0019, "vega": 0.0013, "theta": -0.0056, "rho": -0.0003, "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": 0.174999997019768}, {"option": "TSLT261218C00003000", "bid": 10.4, "bid_size": 306.0, "ask": 11.2, "ask_size": 239.0, "iv": 3.0484, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0038, "vega": 0.0016, "theta": -0.0062, "rho": 0.0014, "theo": 10.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "TSLT261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 375.0, "iv": 3.1052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0033, "vega": 0.0018, "theta": -0.0064, "rho": -0.0004, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLT261218C00004000", "bid": 9.4, "bid_size": 301.0, "ask": 10.2, "ask_size": 239.0, "iv": 2.4865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0058, "vega": 0.0022, "theta": -0.0069, "rho": 0.002, "theo": 9.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "TSLT261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 401.0, "iv": 2.5359, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0052, "vega": 0.0024, "theta": -0.0071, "rho": -0.0005, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 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": "TSLT261218C00005000", "bid": 8.4, "bid_size": 301.0, "ask": 9.2, "ask_size": 239.0, "iv": 2.0635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0085, "vega": 0.0029, "theta": -0.0076, "rho": 0.0026, "theo": 8.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "TSLT261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 396.0, "iv": 2.1777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0078, "vega": 0.0031, "theta": -0.0079, "rho": -0.0006, "theo": 0.1373, "change": 0.0, "open": 0.0, "high": 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": "TSLT261218C00006000", "bid": 7.4, "bid_size": 462.0, "ask": 8.2, "ask_size": 455.0, "iv": 1.7235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0122, "vega": 0.0037, "theta": -0.0085, "rho": 0.0032, "theo": 7.8043, "change": 0.0, "open": 0.0, "high": 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": "TSLT261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 398.0, "iv": 1.7652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0114, "vega": 0.004, "theta": -0.0087, "rho": -0.0008, "theo": 0.1629, "change": 0.0, "open": 0.0, "high": 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": "TSLT261218C00007000", "bid": 6.4, "bid_size": 462.0, "ask": 7.3, "ask_size": 456.0, "iv": 1.5468, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0173, "vega": 0.0048, "theta": -0.0096, "rho": 0.0039, "theo": 6.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TSLT261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 376.0, "iv": 1.5281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0165, "vega": 0.005, "theta": -0.0097, "rho": -0.001, "theo": 0.1978, "change": 0.0, "open": 0.0, "high": 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": "TSLT261218C00008000", "bid": 5.5, "bid_size": 451.0, "ask": 6.3, "ask_size": 455.0, "iv": 1.3682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0246, "vega": 0.0062, "theta": -0.0108, "rho": 0.0047, "theo": 5.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TSLT261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 504.0, "iv": 1.3531, "open_interest": 2.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0236, "vega": 0.0064, "theta": -0.0109, "rho": -0.0014, "theo": 0.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-08-26T09:59:59", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "TSLT261218C00009000", "bid": 4.6, "bid_size": 389.0, "ask": 5.4, "ask_size": 366.0, "iv": 1.2528, "open_interest": 19.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0346, "vega": 0.0079, "theta": -0.0123, "rho": 0.0054, "theo": 4.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-08T11:57:49", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "TSLT261218P00009000", "bid": 0.1, "bid_size": 376.0, "ask": 0.45, "ask_size": 507.0, "iv": 1.1468, "open_interest": 2.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0335, "vega": 0.0081, "theta": -0.0124, "rho": -0.0019, "theo": 0.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-09-04T13:59:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TSLT261218C00010000", "bid": 3.7, "bid_size": 657.0, "ask": 4.5, "ask_size": 664.0, "iv": 1.1149, "open_interest": 38.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0479, "vega": 0.0101, "theta": -0.014, "rho": 0.006, "theo": 4.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-05T09:47:16", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "TSLT261218P00010000", "bid": 0.15, "bid_size": 805.0, "ask": 0.65, "ask_size": 897.0, "iv": 1.0564, "open_interest": 2.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.0468, "vega": 0.0102, "theta": -0.0141, "rho": -0.0027, "theo": 0.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-09T12:16:43", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TSLT261218C00011000", "bid": 2.9, "bid_size": 685.0, "ask": 3.7, "ask_size": 659.0, "iv": 1.0413, "open_interest": 3.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.0645, "vega": 0.0125, "theta": -0.0159, "rho": 0.0064, "theo": 3.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-09T10:37:54", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "TSLT261218P00011000", "bid": 0.3, "bid_size": 877.0, "ask": 0.85, "ask_size": 892.0, "iv": 0.975, "open_interest": 5.0, "volume": 2.0, "delta": -0.2028, "gamma": 0.0634, "vega": 0.0126, "theta": -0.0159, "rho": -0.0037, "theo": 0.5914, "change": -0.25, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T09:35:34", "percent_change": -23.8095, "prev_day_close": 1.05000001192093}, {"option": "TSLT261218C00012000", "bid": 2.2, "bid_size": 674.0, "ask": 2.95, "ask_size": 672.0, "iv": 0.9787, "open_interest": 31.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0821, "vega": 0.015, "theta": -0.0178, "rho": 0.0065, "theo": 2.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-10-27T14:02:34", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "TSLT261218P00012000", "bid": 0.65, "bid_size": 831.0, "ask": 1.1, "ask_size": 448.0, "iv": 0.8906, "open_interest": 312.0, "volume": 0.0, "delta": -0.28, "gamma": 0.0811, "vega": 0.015, "theta": -0.0177, "rho": -0.0052, "theo": 0.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-02T12:58:30", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TSLT261218C00013000", "bid": 1.6, "bid_size": 799.0, "ask": 2.35, "ask_size": 718.0, "iv": 0.9462, "open_interest": 25.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.0961, "vega": 0.0169, "theta": -0.0192, "rho": 0.0061, "theo": 1.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T10:37:27", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TSLT261218P00013000", "bid": 1.05, "bid_size": 759.0, "ask": 1.5, "ask_size": 777.0, "iv": 0.9134, "open_interest": 2.0, "volume": 0.0, "delta": -0.3743, "gamma": 0.0953, "vega": 0.0169, "theta": -0.019, "rho": -0.007, "theo": 1.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-05T10:37:25", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "TSLT261218C00014000", "bid": 1.25, "bid_size": 758.0, "ask": 1.7, "ask_size": 768.0, "iv": 0.919, "open_interest": 6.0, "volume": 1.0, "delta": 0.5188, "gamma": 0.1023, "vega": 0.0177, "theta": -0.0198, "rho": 0.0055, "theo": 1.3796, "change": 0.31, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T11:32:17", "percent_change": 32.6316, "prev_day_close": 0.949999988079071}, {"option": "TSLT261218P00014000", "bid": 1.5, "bid_size": 781.0, "ask": 2.0, "ask_size": 766.0, "iv": 0.8752, "open_interest": 6.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.1017, "vega": 0.0177, "theta": -0.0196, "rho": -0.009, "theo": 1.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-27T14:17:28", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "TSLT261218C00015000", "bid": 0.75, "bid_size": 811.0, "ask": 1.25, "ask_size": 809.0, "iv": 0.8543, "open_interest": 153.0, "volume": 1.0, "delta": 0.4235, "gamma": 0.1001, "vega": 0.0174, "theta": -0.0195, "rho": 0.0047, "theo": 1.0239, "change": 0.275, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:32:54", "percent_change": 37.931, "prev_day_close": 0.724999994039536}, {"option": "TSLT261218P00015000", "bid": 2.0, "bid_size": 750.0, "ask": 2.6, "ask_size": 715.0, "iv": 0.826, "open_interest": 1.0, "volume": 0.0, "delta": -0.57, "gamma": 0.0997, "vega": 0.0174, "theta": -0.0192, "rho": -0.0109, "theo": 2.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T09:55:33", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TSLT261218C00016000", "bid": 0.5, "bid_size": 824.0, "ask": 0.9, "ask_size": 775.0, "iv": 0.8393, "open_interest": 12.0, "volume": 14.0, "delta": 0.3419, "gamma": 0.0924, "vega": 0.0164, "theta": -0.0185, "rho": 0.0039, "theo": 0.7696, "change": 0.325, "open": 0.74, "high": 0.76, "low": 0.7, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:02:58", "percent_change": 76.4706, "prev_day_close": 0.424999989569187}, {"option": "TSLT261218P00016000", "bid": 2.55, "bid_size": 703.0, "ask": 3.3, "ask_size": 684.0, "iv": 0.7632, "open_interest": 0.0, "volume": 0.0, "delta": -0.6513, "gamma": 0.0921, "vega": 0.0163, "theta": -0.0182, "rho": -0.0125, "theo": 3.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T12:51:20", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "TSLT261218C00017000", "bid": 0.25, "bid_size": 851.0, "ask": 0.85, "ask_size": 848.0, "iv": 0.8765, "open_interest": 24.0, "volume": 2.0, "delta": 0.2757, "gamma": 0.0821, "vega": 0.0149, "theta": -0.0172, "rho": 0.0032, "theo": 0.588, "change": 0.325, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 100.0, "prev_day_close": 0.325000012293458}, {"option": "TSLT261218P00017000", "bid": 3.3, "bid_size": 802.0, "ask": 4.1, "ask_size": 247.0, "iv": 0.7384, "open_interest": 7.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.082, "vega": 0.0149, "theta": -0.0168, "rho": -0.0139, "theo": 3.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-09-14T14:52:18", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "TSLT261218C00018000", "bid": 0.1, "bid_size": 893.0, "ask": 0.5, "ask_size": 729.0, "iv": 0.7988, "open_interest": 59.0, "volume": 3.0, "delta": 0.2232, "gamma": 0.0716, "vega": 0.0133, "theta": -0.0157, "rho": 0.0026, "theo": 0.4568, "change": 0.18, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T10:48:11", "percent_change": 72.0, "prev_day_close": 0.25}, {"option": "TSLT261218P00018000", "bid": 4.1, "bid_size": 787.0, "ask": 5.0, "ask_size": 252.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": -0.7699, "gamma": 0.0716, "vega": 0.0133, "theta": -0.0153, "rho": -0.0149, "theo": 4.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TSLT261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 824.0, "iv": 0.9178, "open_interest": 9.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.0617, "vega": 0.0118, "theta": -0.0142, "rho": 0.0022, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:33:27", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSLT261218P00019000", "bid": 5.0, "bid_size": 782.0, "ask": 5.9, "ask_size": 239.0, "iv": 0.6962, "open_interest": 0.0, "volume": 0.0, "delta": -0.8114, "gamma": 0.062, "vega": 0.0118, "theta": -0.0137, "rho": -0.0156, "theo": 5.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TSLT261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 463.0, "iv": 0.9074, "open_interest": 163.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.053, "vega": 0.0103, "theta": -0.0127, "rho": 0.0018, "theo": 0.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T15:39:52", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSLT261218P00020000", "bid": 6.0, "bid_size": 369.0, "ask": 6.8, "ask_size": 76.0, "iv": 0.6973, "open_interest": 10.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0534, "vega": 0.0104, "theta": -0.0122, "rho": -0.016, "theo": 6.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.19, "last_trade_time": "2026-07-07T12:36:42", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "TSLT261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 911.0, "iv": 0.9566, "open_interest": 4.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0454, "vega": 0.0091, "theta": -0.0114, "rho": 0.0015, "theo": 0.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:52:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLT261218P00021000", "bid": 6.9, "bid_size": 368.0, "ask": 7.7, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.046, "vega": 0.0091, "theta": -0.0108, "rho": -0.0162, "theo": 7.5587, "change": 0.0, "open": 0.0, "high": 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": "TSLT261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 913.0, "iv": 1.0281, "open_interest": 19.0, "volume": 2.0, "delta": 0.1028, "gamma": 0.039, "vega": 0.008, "theta": -0.0102, "rho": 0.0013, "theo": 0.1903, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:38:07", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "TSLT261218P00022000", "bid": 7.8, "bid_size": 377.0, "ask": 8.7, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0397, "vega": 0.008, "theta": -0.0096, "rho": -0.0161, "theo": 8.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "TSLT261218C00023000", "bid": 0.05, "bid_size": 4.0, "ask": 0.35, "ask_size": 908.0, "iv": 1.095, "open_interest": 16.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0336, "vega": 0.007, "theta": -0.0091, "rho": 0.0011, "theo": 0.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-08-26T14:58:41", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLT261218P00023000", "bid": 8.8, "bid_size": 377.0, "ask": 9.7, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0344, "vega": 0.007, "theta": -0.0084, "rho": -0.0162, "theo": 9.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "TSLT261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 472.0, "iv": 1.1238, "open_interest": 561.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.029, "vega": 0.0062, "theta": -0.0081, "rho": 0.0009, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T13:01:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLT261218P00024000", "bid": 9.8, "bid_size": 391.0, "ask": 10.7, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0299, "vega": 0.0062, "theta": -0.0074, "rho": -0.016, "theo": 10.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TSLT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 431.0, "iv": 1.1821, "open_interest": 17.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0251, "vega": 0.0054, "theta": -0.0072, "rho": 0.0008, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T09:38:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLT261218P00025000", "bid": 10.7, "bid_size": 391.0, "ask": 11.7, "ask_size": 79.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0261, "vega": 0.0054, "theta": -0.0064, "rho": -0.0157, "theo": 11.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.31, "last_trade_time": "2026-08-17T09:55:00", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "TSLT261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 440.0, "iv": 1.2373, "open_interest": 30.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0218, "vega": 0.0048, "theta": -0.0065, "rho": 0.0006, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T11:18:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLT261218P00026000", "bid": 11.7, "bid_size": 212.0, "ask": 12.7, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0229, "vega": 0.0047, "theta": -0.0056, "rho": -0.0154, "theo": 12.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "TSLT261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 483.0, "iv": 1.2896, "open_interest": 4.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.019, "vega": 0.0042, "theta": -0.0058, "rho": 0.0006, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-02T15:44:55", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLT261218P00027000", "bid": 12.7, "bid_size": 301.0, "ask": 13.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0202, "vega": 0.0042, "theta": -0.0049, "rho": -0.0148, "theo": 13.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "TSLT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 483.0, "iv": 1.4324, "open_interest": 16.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0127, "vega": 0.003, "theta": -0.0042, "rho": 0.0004, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-03T15:11:34", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLT261218P00030000", "bid": 15.6, "bid_size": 301.0, "ask": 16.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0143, "vega": 0.0028, "theta": -0.0031, "rho": -0.0131, "theo": 16.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-08-12T10:14:49", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TSLT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 457.0, "iv": 1.6335, "open_interest": 4.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.007, "vega": 0.0017, "theta": -0.0025, "rho": 0.0002, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T13:45:35", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLT261218P00035000", "bid": 20.4, "bid_size": 301.0, "ask": 21.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0092, "vega": 0.0013, "theta": -0.0012, "rho": -0.0087, "theo": 21.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.22, "last_trade_time": "2026-10-20T10:36:54", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "TSLT270115C00001000", "bid": 12.3, "bid_size": 300.0, "ask": 13.2, "ask_size": 229.0, "iv": 4.0098, "open_interest": 5.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0013, "vega": 0.0008, "theta": -0.0031, "rho": 0.0006, "theo": 12.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-07-28T15:09:28", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "TSLT270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 222.0, "iv": 4.4578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0009, "vega": 0.0011, "theta": -0.003, "rho": -0.0003, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 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": "TSLT270115C00002000", "bid": 11.3, "bid_size": 300.0, "ask": 12.2, "ask_size": 209.0, "iv": 2.8484, "open_interest": 1.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0027, "vega": 0.0015, "theta": -0.0038, "rho": 0.0013, "theo": 11.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.51, "last_trade_time": "2026-06-08T14:22:02", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "TSLT270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 407.0, "iv": 3.1209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0021, "vega": 0.0019, "theta": -0.0039, "rho": -0.0005, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 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": "TSLT270115C00003000", "bid": 10.3, "bid_size": 300.0, "ask": 11.2, "ask_size": 230.0, "iv": 2.2375, "open_interest": 1.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0044, "vega": 0.0022, "theta": -0.0043, "rho": 0.002, "theo": 10.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.56, "last_trade_time": "2026-05-22T10:50:35", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "TSLT270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 388.0, "iv": 2.4457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0036, "vega": 0.0028, "theta": -0.0045, "rho": -0.0007, "theo": 0.1329, "change": 0.0, "open": 0.0, "high": 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": "TSLT270115C00004000", "bid": 9.3, "bid_size": 300.0, "ask": 10.3, "ask_size": 209.0, "iv": 1.979, "open_interest": 1.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0066, "vega": 0.0032, "theta": -0.0049, "rho": 0.003, "theo": 9.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.19, "last_trade_time": "2026-05-20T12:43:21", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "TSLT270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 396.0, "iv": 2.0558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0057, "vega": 0.0037, "theta": -0.0051, "rho": -0.001, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 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": "TSLT270115C00005000", "bid": 8.3, "bid_size": 300.0, "ask": 9.3, "ask_size": 209.0, "iv": 1.6423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0096, "vega": 0.0043, "theta": -0.0056, "rho": 0.004, "theo": 8.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "TSLT270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 405.0, "iv": 1.7573, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0085, "vega": 0.0048, "theta": -0.0058, "rho": -0.0013, "theo": 0.1886, "change": 0.0, "open": 0.0, "high": 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": "TSLT270115C00006000", "bid": 7.4, "bid_size": 301.0, "ask": 8.3, "ask_size": 209.0, "iv": 1.4647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0136, "vega": 0.0056, "theta": -0.0063, "rho": 0.0051, "theo": 7.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "TSLT270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 399.0, "iv": 1.5123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0123, "vega": 0.0061, "theta": -0.0065, "rho": -0.0017, "theo": 0.2301, "change": 0.0, "open": 0.0, "high": 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": "TSLT270115C00007000", "bid": 6.4, "bid_size": 208.0, "ask": 7.4, "ask_size": 230.0, "iv": 1.2968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0189, "vega": 0.0073, "theta": -0.0072, "rho": 0.0062, "theo": 6.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TSLT270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 391.0, "iv": 1.2694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0174, "vega": 0.0077, "theta": -0.0073, "rho": -0.0023, "theo": 0.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TSLT270115C00008000", "bid": 5.5, "bid_size": 208.0, "ask": 6.5, "ask_size": 210.0, "iv": 1.1907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0259, "vega": 0.0094, "theta": -0.0082, "rho": 0.0075, "theo": 5.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "TSLT270115P00008000", "bid": 0.05, "bid_size": 405.0, "ask": 0.6, "ask_size": 507.0, "iv": 1.1147, "open_interest": 1.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0243, "vega": 0.0097, "theta": -0.0084, "rho": -0.0031, "theo": 0.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-31T12:31:57", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "TSLT270115C00009000", "bid": 4.6, "bid_size": 208.0, "ask": 5.6, "ask_size": 230.0, "iv": 1.0717, "open_interest": 0.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0348, "vega": 0.0118, "theta": -0.0094, "rho": 0.0086, "theo": 5.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "TSLT270115P00009000", "bid": 0.1, "bid_size": 483.0, "ask": 0.75, "ask_size": 511.0, "iv": 1.0102, "open_interest": 0.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0332, "vega": 0.0121, "theta": -0.0095, "rho": -0.0041, "theo": 0.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "TSLT270115C00010000", "bid": 3.8, "bid_size": 406.0, "ask": 4.6, "ask_size": 394.0, "iv": 0.9453, "open_interest": 72.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0454, "vega": 0.0146, "theta": -0.0108, "rho": 0.0095, "theo": 4.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-08T09:53:25", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TSLT270115P00010000", "bid": 0.35, "bid_size": 448.0, "ask": 1.0, "ask_size": 528.0, "iv": 0.998, "open_interest": 104.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.0438, "vega": 0.0148, "theta": -0.0108, "rho": -0.0056, "theo": 0.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-07T10:35:49", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TSLT270115C00011000", "bid": 3.1, "bid_size": 406.0, "ask": 4.0, "ask_size": 387.0, "iv": 0.9572, "open_interest": 3.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0568, "vega": 0.0175, "theta": -0.0121, "rho": 0.01, "theo": 3.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-09T15:35:16", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "TSLT270115P00011000", "bid": 0.65, "bid_size": 431.0, "ask": 1.2, "ask_size": 503.0, "iv": 0.9446, "open_interest": 4.0, "volume": 0.0, "delta": -0.2282, "gamma": 0.0553, "vega": 0.0176, "theta": -0.0121, "rho": -0.0075, "theo": 0.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T12:40:53", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "TSLT270115C00012000", "bid": 2.45, "bid_size": 392.0, "ask": 3.4, "ask_size": 394.0, "iv": 0.9359, "open_interest": 8.0, "volume": 0.0, "delta": 0.6947, "gamma": 0.0672, "vega": 0.0201, "theta": -0.0133, "rho": 0.01, "theo": 2.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-13T15:31:19", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "TSLT270115P00012000", "bid": 0.9, "bid_size": 482.0, "ask": 1.5, "ask_size": 507.0, "iv": 0.8764, "open_interest": 83.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0659, "vega": 0.0202, "theta": -0.0132, "rho": -0.0098, "theo": 1.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-22T12:40:53", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "TSLT270115C00013000", "bid": 1.85, "bid_size": 882.0, "ask": 2.75, "ask_size": 712.0, "iv": 0.881, "open_interest": 20.0, "volume": 0.0, "delta": 0.6173, "gamma": 0.0748, "vega": 0.022, "theta": -0.0142, "rho": 0.0097, "theo": 2.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T15:18:08", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "TSLT270115P00013000", "bid": 1.3, "bid_size": 478.0, "ask": 1.95, "ask_size": 509.0, "iv": 0.8509, "open_interest": 1.0, "volume": 0.0, "delta": -0.3731, "gamma": 0.0737, "vega": 0.022, "theta": -0.014, "rho": -0.0124, "theo": 1.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-09T09:45:32", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "TSLT270115C00014000", "bid": 1.6, "bid_size": 771.0, "ask": 2.25, "ask_size": 726.0, "iv": 0.9062, "open_interest": 13.0, "volume": 11.0, "delta": 0.539, "gamma": 0.0785, "vega": 0.023, "theta": -0.0147, "rho": 0.009, "theo": 1.8106, "change": 0.625, "open": 1.81, "high": 1.9, "low": 1.81, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T11:09:49", "percent_change": 49.0196, "prev_day_close": 1.27499997615814}, {"option": "TSLT270115P00014000", "bid": 1.8, "bid_size": 748.0, "ask": 2.5, "ask_size": 747.0, "iv": 0.836, "open_interest": 9.0, "volume": 0.0, "delta": -0.4504, "gamma": 0.0776, "vega": 0.023, "theta": -0.0145, "rho": -0.0152, "theo": 2.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T09:40:44", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "TSLT270115C00015000", "bid": 1.1, "bid_size": 852.0, "ask": 1.65, "ask_size": 733.0, "iv": 0.8237, "open_interest": 72.0, "volume": 0.0, "delta": 0.4651, "gamma": 0.0784, "vega": 0.023, "theta": -0.0147, "rho": 0.0081, "theo": 1.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T12:59:39", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TSLT270115P00015000", "bid": 2.3, "bid_size": 457.0, "ask": 3.2, "ask_size": 464.0, "iv": 0.8212, "open_interest": 7.0, "volume": 0.0, "delta": -0.5236, "gamma": 0.0777, "vega": 0.023, "theta": -0.0145, "rho": -0.0178, "theo": 2.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-06-23T11:32:20", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "TSLT270115C00016000", "bid": 0.95, "bid_size": 724.0, "ask": 1.4, "ask_size": 775.0, "iv": 0.865, "open_interest": 24.0, "volume": 4.0, "delta": 0.3988, "gamma": 0.0754, "vega": 0.0224, "theta": -0.0144, "rho": 0.0072, "theo": 1.1745, "change": 0.375, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T10:51:08", "percent_change": 51.7241, "prev_day_close": 0.724999994039536}, {"option": "TSLT270115P00016000", "bid": 3.0, "bid_size": 449.0, "ask": 3.8, "ask_size": 452.0, "iv": 0.7978, "open_interest": 1.0, "volume": 0.0, "delta": -0.5894, "gamma": 0.075, "vega": 0.0224, "theta": -0.0141, "rho": -0.0201, "theo": 3.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-08T15:17:49", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TSLT270115C00017000", "bid": 0.55, "bid_size": 844.0, "ask": 1.2, "ask_size": 790.0, "iv": 0.8365, "open_interest": 55.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.0708, "vega": 0.0213, "theta": -0.0139, "rho": 0.0063, "theo": 0.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-10-27T10:29:49", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "TSLT270115P00017000", "bid": 3.6, "bid_size": 442.0, "ask": 4.6, "ask_size": 445.0, "iv": 0.7673, "open_interest": 0.0, "volume": 0.0, "delta": -0.6467, "gamma": 0.0706, "vega": 0.0213, "theta": -0.0135, "rho": -0.0222, "theo": 4.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TSLT270115C00018000", "bid": 0.3, "bid_size": 514.0, "ask": 0.85, "ask_size": 401.0, "iv": 0.7776, "open_interest": 72.0, "volume": 0.0, "delta": 0.2922, "gamma": 0.0654, "vega": 0.02, "theta": -0.0132, "rho": 0.0055, "theo": 0.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T12:04:14", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "TSLT270115P00018000", "bid": 4.4, "bid_size": 208.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.7578, "open_interest": 106.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.0654, "vega": 0.02, "theta": -0.0127, "rho": -0.024, "theo": 5.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-05-05T09:31:23", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TSLT270115C00019000", "bid": 0.15, "bid_size": 548.0, "ask": 0.7, "ask_size": 390.0, "iv": 0.7701, "open_interest": 3.0, "volume": 0.0, "delta": 0.2507, "gamma": 0.0596, "vega": 0.0185, "theta": -0.0124, "rho": 0.0048, "theo": 0.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-10-26T09:33:46", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "TSLT270115P00019000", "bid": 5.3, "bid_size": 208.0, "ask": 6.3, "ask_size": 20.0, "iv": 0.7829, "open_interest": 0.0, "volume": 0.0, "delta": -0.7374, "gamma": 0.0599, "vega": 0.0186, "theta": -0.0118, "rho": -0.0253, "theo": 6.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "TSLT270115C00020000", "bid": 0.05, "bid_size": 1131.0, "ask": 0.65, "ask_size": 428.0, "iv": 0.7909, "open_interest": 16.0, "volume": 0.0, "delta": 0.2158, "gamma": 0.054, "vega": 0.017, "theta": -0.0115, "rho": 0.0042, "theo": 0.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-27T12:20:41", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TSLT270115P00020000", "bid": 6.1, "bid_size": 208.0, "ask": 7.1, "ask_size": 20.0, "iv": 0.7194, "open_interest": 3.0, "volume": 0.0, "delta": -0.7726, "gamma": 0.0545, "vega": 0.0171, "theta": -0.0109, "rho": -0.0264, "theo": 6.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-26T12:37:15", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "TSLT270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 426.0, "iv": 0.7978, "open_interest": 4.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.0488, "vega": 0.0156, "theta": -0.0107, "rho": 0.0036, "theo": 0.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-09-03T12:10:39", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TSLT270115P00021000", "bid": 7.0, "bid_size": 208.0, "ask": 8.0, "ask_size": 20.0, "iv": 0.6953, "open_interest": 0.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.0494, "vega": 0.0157, "theta": -0.01, "rho": -0.0271, "theo": 7.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "TSLT270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 451.0, "iv": 0.8338, "open_interest": 14.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0439, "vega": 0.0143, "theta": -0.0099, "rho": 0.0032, "theo": 0.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-08-20T13:44:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TSLT270115P00022000", "bid": 7.9, "bid_size": 208.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.6979, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0447, "vega": 0.0143, "theta": -0.0091, "rho": -0.0278, "theo": 8.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-07-21T10:21:12", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "TSLT270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 472.0, "iv": 0.8863, "open_interest": 29.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.0395, "vega": 0.013, "theta": -0.0091, "rho": 0.0028, "theo": 0.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-02T10:26:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TSLT270115P00023000", "bid": 8.8, "bid_size": 208.0, "ask": 9.9, "ask_size": 20.0, "iv": 0.5676, "open_interest": 5.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.0404, "vega": 0.013, "theta": -0.0083, "rho": -0.028, "theo": 9.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2025-10-02T09:45:00", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TSLT270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 811.0, "iv": 0.9578, "open_interest": 111.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0355, "vega": 0.0118, "theta": -0.0084, "rho": 0.0024, "theo": 0.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T09:48:14", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TSLT270115P00024000", "bid": 9.8, "bid_size": 208.0, "ask": 10.9, "ask_size": 20.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": -0.8675, "gamma": 0.0366, "vega": 0.0119, "theta": -0.0075, "rho": -0.0283, "theo": 10.6098, "change": 0.0, "open": 0.0, "high": 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": "TSLT270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 474.0, "iv": 0.9583, "open_interest": 13.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0319, "vega": 0.0108, "theta": -0.0077, "rho": 0.0022, "theo": 0.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-06T09:47:36", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSLT270115P00025000", "bid": 10.7, "bid_size": 208.0, "ask": 11.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.0332, "vega": 0.0108, "theta": -0.0068, "rho": -0.0282, "theo": 11.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-22T11:23:50", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "TSLT270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 486.0, "iv": 1.0016, "open_interest": 14.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0287, "vega": 0.0098, "theta": -0.0071, "rho": 0.0019, "theo": 0.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-29T09:44:32", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSLT270115P00026000", "bid": 11.7, "bid_size": 208.0, "ask": 12.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0302, "vega": 0.0098, "theta": -0.0061, "rho": -0.028, "theo": 12.5281, "change": 0.0, "open": 0.0, "high": 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": "TSLT270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 505.0, "iv": 1.0428, "open_interest": 32.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.0259, "vega": 0.0089, "theta": -0.0065, "rho": 0.0017, "theo": 0.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-05-12T15:32:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLT270115P00027000", "bid": 12.6, "bid_size": 208.0, "ask": 13.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0275, "vega": 0.0089, "theta": -0.0054, "rho": -0.0276, "theo": 13.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "TSLT270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 487.0, "iv": 1.055, "open_interest": 4.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0234, "vega": 0.0081, "theta": -0.006, "rho": 0.0015, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T10:39:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLT270115P00028000", "bid": 13.6, "bid_size": 208.0, "ask": 14.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0251, "vega": 0.0081, "theta": -0.0048, "rho": -0.0275, "theo": 14.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "TSLT270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 488.0, "iv": 1.0918, "open_interest": 26.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0211, "vega": 0.0074, "theta": -0.0055, "rho": 0.0013, "theo": 0.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:40:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLT270115P00029000", "bid": 14.5, "bid_size": 208.0, "ask": 15.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.023, "vega": 0.0073, "theta": -0.0043, "rho": -0.0266, "theo": 15.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-01-06T13:28:14", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "TSLT270115C00030000", "bid": 0.05, "bid_size": 2.0, "ask": 0.3, "ask_size": 445.0, "iv": 1.0972, "open_interest": 117.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0191, "vega": 0.0068, "theta": -0.0051, "rho": 0.0012, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:40:40", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "TSLT270115P00030000", "bid": 15.5, "bid_size": 310.0, "ask": 16.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0211, "vega": 0.0066, "theta": -0.0038, "rho": -0.0259, "theo": 16.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.49, "last_trade_time": "2026-07-16T11:38:39", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "TSLT270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 513.0, "iv": 1.1607, "open_interest": 1.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0173, "vega": 0.0062, "theta": -0.0047, "rho": 0.0011, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-03-04T10:48:10", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLT270115P00031000", "bid": 16.4, "bid_size": 300.0, "ask": 17.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0194, "vega": 0.006, "theta": -0.0033, "rho": -0.0251, "theo": 17.4077, "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": 18.3999996185303}, {"option": "TSLT270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 517.0, "iv": 1.193, "open_interest": 6.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0157, "vega": 0.0056, "theta": -0.0043, "rho": 0.001, "theo": 0.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-06-23T10:03:42", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLT270115P00032000", "bid": 17.4, "bid_size": 300.0, "ask": 18.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.018, "vega": 0.0054, "theta": -0.0028, "rho": -0.0241, "theo": 18.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "TSLT270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 521.0, "iv": 1.224, "open_interest": 13.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0142, "vega": 0.0052, "theta": -0.004, "rho": 0.0008, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-16T10:04:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLT270115P00033000", "bid": 18.4, "bid_size": 300.0, "ask": 19.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0167, "vega": 0.0048, "theta": -0.0024, "rho": -0.0229, "theo": 19.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "TSLT270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 522.0, "iv": 1.2538, "open_interest": 1.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.013, "vega": 0.0047, "theta": -0.0036, "rho": 0.0008, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2025-11-20T10:05:55", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLT270115P00034000", "bid": 19.3, "bid_size": 305.0, "ask": 20.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0156, "vega": 0.0044, "theta": -0.0021, "rho": -0.0225, "theo": 20.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "TSLT270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 522.0, "iv": 1.2826, "open_interest": 1.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0118, "vega": 0.0043, "theta": -0.0034, "rho": 0.0007, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-03-31T12:41:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLT270115P00035000", "bid": 20.3, "bid_size": 305.0, "ask": 21.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0145, "vega": 0.0039, "theta": -0.0017, "rho": -0.0208, "theo": 21.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-01-20T10:06:42", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "TSLT270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 525.0, "iv": 1.3103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0108, "vega": 0.004, "theta": -0.0031, "rho": 0.0006, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-23T12:43:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLT270115P00036000", "bid": 21.3, "bid_size": 301.0, "ask": 22.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0137, "vega": 0.0034, "theta": -0.0014, "rho": -0.0191, "theo": 22.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "TSLT270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 526.0, "iv": 1.3371, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0098, "vega": 0.0037, "theta": -0.0029, "rho": 0.0006, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2025-12-30T12:49:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLT270115P00037000", "bid": 22.2, "bid_size": 300.0, "ask": 23.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.013, "vega": 0.0031, "theta": -0.0012, "rho": -0.0184, "theo": 23.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "TSLT270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 531.0, "iv": 1.363, "open_interest": 28.0, "volume": 0.0, "delta": 0.025, "gamma": 0.009, "vega": 0.0034, "theta": -0.0026, "rho": 0.0005, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-04-01T09:38:57", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLT270115P00038000", "bid": 23.2, "bid_size": 300.0, "ask": 24.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0123, "vega": 0.0028, "theta": -0.0009, "rho": -0.0163, "theo": 24.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "TSLT270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 541.0, "iv": 1.388, "open_interest": 1007.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0082, "vega": 0.0031, "theta": -0.0025, "rho": 0.0005, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T15:52:50", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLT270115P00039000", "bid": 24.1, "bid_size": 300.0, "ask": 25.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0115, "vega": 0.0023, "theta": -0.0006, "rho": -0.0148, "theo": 25.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "TSLT270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 530.0, "iv": 1.4123, "open_interest": 133.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0076, "vega": 0.0029, "theta": -0.0023, "rho": 0.0004, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-07-01T15:35:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLT270115P00040000", "bid": 25.1, "bid_size": 300.0, "ask": 26.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0107, "vega": 0.0019, "theta": -0.0003, "rho": -0.0118, "theo": 26.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "TSLT270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 528.0, "iv": 1.4358, "open_interest": 3.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0069, "vega": 0.0026, "theta": -0.0021, "rho": 0.0004, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-06-24T12:47:16", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLT270115P00041000", "bid": 26.1, "bid_size": 300.0, "ask": 27.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0104, "vega": 0.0016, "theta": -0.0002, "rho": -0.0113, "theo": 27.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "TSLT270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 528.0, "iv": 1.4587, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0064, "vega": 0.0024, "theta": -0.002, "rho": 0.0004, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 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": "TSLT270115P00042000", "bid": 27.0, "bid_size": 300.0, "ask": 28.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0102, "vega": 0.0015, "theta": 0.0, "rho": -0.0108, "theo": 28.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "TSLT270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 502.0, "iv": 1.4462, "open_interest": 1.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0059, "vega": 0.0023, "theta": -0.0018, "rho": 0.0003, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-05-18T11:26:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLT270115P00043000", "bid": 28.0, "bid_size": 300.0, "ask": 29.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0098, "vega": 0.0011, "theta": 0.0, "rho": -0.0086, "theo": 29.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "TSLT270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 502.0, "iv": 1.4675, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0054, "vega": 0.0021, "theta": -0.0017, "rho": 0.0003, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 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": "TSLT270115P00044000", "bid": 29.0, "bid_size": 300.0, "ask": 30.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0093, "vega": 0.0009, "theta": 0.0, "rho": -0.0057, "theo": 30.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "TSLT270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 520.0, "iv": 1.4882, "open_interest": 129.0, "volume": 0.0, "delta": 0.013, "gamma": 0.005, "vega": 0.0019, "theta": -0.0016, "rho": 0.0003, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-06-03T09:45:47", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLT270115P00045000", "bid": 30.0, "bid_size": 300.0, "ask": 31.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0078, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 31.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.94, "last_trade_time": "2025-11-20T10:00:50", "percent_change": 0.0, "prev_day_close": 32.0999994277954}, {"option": "TSLT270319C00001000", "bid": 12.2, "bid_size": 280.0, "ask": 13.3, "ask_size": 190.0, "iv": 3.1569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0016, "vega": 0.0005, "theta": -0.0018, "rho": 0.0004, "theo": 12.6887, "change": 0.0, "open": 0.0, "high": 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": "TSLT270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 91.0, "iv": 2.8305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0009, "vega": 0.0016, "theta": -0.0015, "rho": -0.0006, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TSLT270319C00002000", "bid": 11.2, "bid_size": 275.0, "ask": 12.3, "ask_size": 190.0, "iv": 2.2298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0035, "vega": 0.0015, "theta": -0.0024, "rho": 0.0015, "theo": 11.7015, "change": 0.0, "open": 0.0, "high": 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": "TSLT270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 369.0, "iv": 2.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0021, "vega": 0.0028, "theta": -0.0021, "rho": -0.001, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 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": "TSLT270319C00003000", "bid": 10.2, "bid_size": 270.0, "ask": 11.4, "ask_size": 207.0, "iv": 1.8788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0056, "vega": 0.0028, "theta": -0.0027, "rho": 0.0028, "theo": 10.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "TSLT270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 365.0, "iv": 1.9056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0038, "vega": 0.0042, "theta": -0.0026, "rho": -0.0016, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 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": "TSLT270319C00004000", "bid": 9.3, "bid_size": 275.0, "ask": 10.4, "ask_size": 207.0, "iv": 1.6202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0081, "vega": 0.0045, "theta": -0.0032, "rho": 0.0046, "theo": 9.7607, "change": 0.0, "open": 0.0, "high": 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": "TSLT270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 368.0, "iv": 1.5914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.006, "vega": 0.0059, "theta": -0.0032, "rho": -0.0022, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 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": "TSLT270319C00005000", "bid": 8.3, "bid_size": 265.0, "ask": 9.4, "ask_size": 207.0, "iv": 1.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0113, "vega": 0.0066, "theta": -0.0039, "rho": 0.0067, "theo": 8.8177, "change": 0.0, "open": 0.0, "high": 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": "TSLT270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 366.0, "iv": 1.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0091, "vega": 0.0079, "theta": -0.0039, "rho": -0.0032, "theo": 0.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TSLT270319C00006000", "bid": 7.3, "bid_size": 270.0, "ask": 8.5, "ask_size": 207.0, "iv": 1.1833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0154, "vega": 0.0092, "theta": -0.0046, "rho": 0.0088, "theo": 7.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "TSLT270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 362.0, "iv": 1.1611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.013, "vega": 0.0103, "theta": -0.0046, "rho": -0.0044, "theo": 0.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TSLT270319C00007000", "bid": 6.4, "bid_size": 188.0, "ask": 7.7, "ask_size": 207.0, "iv": 1.1217, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0202, "vega": 0.0123, "theta": -0.0055, "rho": 0.011, "theo": 7.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TSLT270319P00007000", "bid": 0.05, "bid_size": 1045.0, "ask": 0.9, "ask_size": 518.0, "iv": 1.0779, "open_interest": 150.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0178, "vega": 0.0132, "theta": -0.0055, "rho": -0.006, "theo": 0.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-23T12:46:17", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "TSLT270319C00008000", "bid": 5.6, "bid_size": 188.0, "ask": 6.8, "ask_size": 207.0, "iv": 1.0406, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0258, "vega": 0.0157, "theta": -0.0064, "rho": 0.013, "theo": 6.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TSLT270319P00008000", "bid": 0.3, "bid_size": 411.0, "ask": 1.05, "ask_size": 471.0, "iv": 1.0338, "open_interest": 0.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0234, "vega": 0.0163, "theta": -0.0064, "rho": -0.008, "theo": 0.6826, "change": 0.0, "open": 0.0, "high": 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": "TSLT270319C00009000", "bid": 4.9, "bid_size": 188.0, "ask": 6.0, "ask_size": 208.0, "iv": 1.0032, "open_interest": 22.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0318, "vega": 0.0192, "theta": -0.0074, "rho": 0.0146, "theo": 5.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-10-27T11:56:21", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TSLT270319P00009000", "bid": 0.45, "bid_size": 478.0, "ask": 1.25, "ask_size": 472.0, "iv": 0.9577, "open_interest": 0.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0295, "vega": 0.0196, "theta": -0.0074, "rho": -0.0105, "theo": 0.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "TSLT270319C00010000", "bid": 4.2, "bid_size": 359.0, "ask": 5.4, "ask_size": 358.0, "iv": 0.9897, "open_interest": 125.0, "volume": 0.0, "delta": 0.7846, "gamma": 0.0378, "vega": 0.0226, "theta": -0.0083, "rho": 0.0157, "theo": 4.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-10-09T10:09:44", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "TSLT270319P00010000", "bid": 0.8, "bid_size": 421.0, "ask": 1.55, "ask_size": 467.0, "iv": 0.9402, "open_interest": 0.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.0357, "vega": 0.0228, "theta": -0.0082, "rho": -0.0135, "theo": 1.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "TSLT270319C00011000", "bid": 3.6, "bid_size": 394.0, "ask": 4.7, "ask_size": 399.0, "iv": 0.9528, "open_interest": 441.0, "volume": 0.0, "delta": 0.7336, "gamma": 0.0434, "vega": 0.0256, "theta": -0.0091, "rho": 0.0164, "theo": 4.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T12:23:10", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "TSLT270319P00011000", "bid": 1.2, "bid_size": 381.0, "ask": 1.9, "ask_size": 474.0, "iv": 0.9202, "open_interest": 5.0, "volume": 0.0, "delta": -0.2506, "gamma": 0.0414, "vega": 0.0257, "theta": -0.009, "rho": -0.0168, "theo": 1.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:30:08", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "TSLT270319C00012000", "bid": 3.0, "bid_size": 362.0, "ask": 4.1, "ask_size": 355.0, "iv": 0.9175, "open_interest": 79.0, "volume": 0.0, "delta": 0.6796, "gamma": 0.0481, "vega": 0.0281, "theta": -0.0098, "rho": 0.0165, "theo": 3.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-03T15:33:17", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "TSLT270319P00012000", "bid": 1.5, "bid_size": 491.0, "ask": 2.3, "ask_size": 474.0, "iv": 0.8722, "open_interest": 3.0, "volume": 0.0, "delta": -0.3027, "gamma": 0.0464, "vega": 0.0281, "theta": -0.0096, "rho": -0.0204, "theo": 1.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-16T11:55:28", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "TSLT270319C00013000", "bid": 2.55, "bid_size": 732.0, "ask": 3.6, "ask_size": 579.0, "iv": 0.9086, "open_interest": 8.0, "volume": 0.0, "delta": 0.6243, "gamma": 0.0517, "vega": 0.03, "theta": -0.0102, "rho": 0.0162, "theo": 3.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-06T14:49:52", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "TSLT270319P00013000", "bid": 2.05, "bid_size": 393.0, "ask": 2.85, "ask_size": 424.0, "iv": 0.8769, "open_interest": 2.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.0503, "vega": 0.03, "theta": -0.01, "rho": -0.0243, "theo": 2.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-21T10:53:19", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "TSLT270319C00014000", "bid": 2.2, "bid_size": 723.0, "ask": 3.1, "ask_size": 647.0, "iv": 0.8984, "open_interest": 51.0, "volume": 0.0, "delta": 0.5693, "gamma": 0.0542, "vega": 0.0312, "theta": -0.0105, "rho": 0.0157, "theo": 2.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T14:19:43", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "TSLT270319P00014000", "bid": 2.6, "bid_size": 426.0, "ask": 3.4, "ask_size": 439.0, "iv": 0.863, "open_interest": 1.0, "volume": 0.0, "delta": -0.41, "gamma": 0.053, "vega": 0.0311, "theta": -0.0102, "rho": -0.0281, "theo": 3.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-02T09:59:40", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "TSLT270319C00015000", "bid": 1.85, "bid_size": 726.0, "ask": 2.7, "ask_size": 654.0, "iv": 0.8887, "open_interest": 299.0, "volume": 2.0, "delta": 0.5161, "gamma": 0.0554, "vega": 0.0318, "theta": -0.0106, "rho": 0.0149, "theo": 2.2131, "change": 0.61, "open": 2.23, "high": 2.31, "low": 2.23, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T11:10:52", "percent_change": 35.8824, "prev_day_close": 1.69999998807907}, {"option": "TSLT270319P00015000", "bid": 2.9, "bid_size": 414.0, "ask": 4.1, "ask_size": 423.0, "iv": 0.8177, "open_interest": 0.0, "volume": 0.0, "delta": -0.4622, "gamma": 0.0546, "vega": 0.0317, "theta": -0.0102, "rho": -0.0319, "theo": 3.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "TSLT270319C00016000", "bid": 1.55, "bid_size": 700.0, "ask": 2.2, "ask_size": 587.0, "iv": 0.8569, "open_interest": 10.0, "volume": 0.0, "delta": 0.4656, "gamma": 0.0556, "vega": 0.0318, "theta": -0.0105, "rho": 0.0139, "theo": 1.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T12:06:27", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "TSLT270319P00016000", "bid": 3.8, "bid_size": 410.0, "ask": 4.6, "ask_size": 413.0, "iv": 0.8209, "open_interest": 0.0, "volume": 0.0, "delta": -0.5121, "gamma": 0.055, "vega": 0.0317, "theta": -0.0101, "rho": -0.0354, "theo": 4.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TSLT270319C00017000", "bid": 1.2, "bid_size": 740.0, "ask": 1.95, "ask_size": 629.0, "iv": 0.8435, "open_interest": 7.0, "volume": 0.0, "delta": 0.4185, "gamma": 0.0549, "vega": 0.0313, "theta": -0.0103, "rho": 0.013, "theo": 1.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T13:06:23", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "TSLT270319P00017000", "bid": 4.5, "bid_size": 194.0, "ask": 5.4, "ask_size": 180.0, "iv": 0.8266, "open_interest": 0.0, "volume": 0.0, "delta": -0.5588, "gamma": 0.0546, "vega": 0.0313, "theta": -0.0098, "rho": -0.0388, "theo": 5.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TSLT270319C00018000", "bid": 1.05, "bid_size": 494.0, "ask": 1.85, "ask_size": 400.0, "iv": 0.8751, "open_interest": 6.0, "volume": 0.0, "delta": 0.375, "gamma": 0.0535, "vega": 0.0304, "theta": -0.01, "rho": 0.0119, "theo": 1.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-27T09:43:00", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TSLT270319P00018000", "bid": 5.1, "bid_size": 188.0, "ask": 6.2, "ask_size": 195.0, "iv": 0.8037, "open_interest": 0.0, "volume": 0.0, "delta": -0.6022, "gamma": 0.0535, "vega": 0.0304, "theta": -0.0094, "rho": -0.0419, "theo": 5.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TSLT270319C00019000", "bid": 0.8, "bid_size": 485.0, "ask": 1.55, "ask_size": 391.0, "iv": 0.8471, "open_interest": 4.0, "volume": 0.0, "delta": 0.3353, "gamma": 0.0516, "vega": 0.0293, "theta": -0.0096, "rho": 0.0109, "theo": 1.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-10-26T09:51:04", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TSLT270319P00019000", "bid": 5.8, "bid_size": 186.0, "ask": 7.0, "ask_size": 188.0, "iv": 0.7849, "open_interest": 0.0, "volume": 0.0, "delta": -0.6419, "gamma": 0.0518, "vega": 0.0293, "theta": -0.009, "rho": -0.0447, "theo": 6.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "TSLT270319C00020000", "bid": 0.6, "bid_size": 504.0, "ask": 1.25, "ask_size": 363.0, "iv": 0.8155, "open_interest": 53.0, "volume": 0.0, "delta": 0.2993, "gamma": 0.0492, "vega": 0.0279, "theta": -0.0091, "rho": 0.0099, "theo": 1.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-26T11:15:22", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "TSLT270319P00020000", "bid": 6.7, "bid_size": 186.0, "ask": 7.8, "ask_size": 180.0, "iv": 0.7907, "open_interest": 1.0, "volume": 0.0, "delta": -0.6781, "gamma": 0.0497, "vega": 0.028, "theta": -0.0084, "rho": -0.0469, "theo": 7.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.06, "last_trade_time": "2026-08-19T10:56:06", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "TSLT270319C00021000", "bid": 0.8, "bid_size": 1.0, "ask": 1.15, "ask_size": 377.0, "iv": 0.8857, "open_interest": 7.0, "volume": 0.0, "delta": 0.267, "gamma": 0.0466, "vega": 0.0265, "theta": -0.0086, "rho": 0.009, "theo": 0.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T13:46:32", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TSLT270319P00021000", "bid": 7.5, "bid_size": 186.0, "ask": 8.7, "ask_size": 20.0, "iv": 0.7876, "open_interest": 0.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.0474, "vega": 0.0266, "theta": -0.0079, "rho": -0.0491, "theo": 8.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "TSLT270319C00022000", "bid": 0.7, "bid_size": 1.0, "ask": 1.05, "ask_size": 377.0, "iv": 0.8957, "open_interest": 9.0, "volume": 0.0, "delta": 0.238, "gamma": 0.0439, "vega": 0.0249, "theta": -0.0081, "rho": 0.0081, "theo": 0.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T14:23:27", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "TSLT270319P00022000", "bid": 8.3, "bid_size": 186.0, "ask": 9.5, "ask_size": 20.0, "iv": 0.7529, "open_interest": 0.0, "volume": 0.0, "delta": -0.7404, "gamma": 0.0449, "vega": 0.025, "theta": -0.0073, "rho": -0.0506, "theo": 9.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "TSLT270319C00023000", "bid": 0.15, "bid_size": 521.0, "ask": 0.95, "ask_size": 381.0, "iv": 0.8029, "open_interest": 6.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.0411, "vega": 0.0234, "theta": -0.0076, "rho": 0.0073, "theo": 0.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-02T09:35:34", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TSLT270319P00023000", "bid": 9.1, "bid_size": 186.0, "ask": 10.4, "ask_size": 20.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0424, "vega": 0.0235, "theta": -0.0067, "rho": -0.0521, "theo": 10.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "TSLT270319C00024000", "bid": 0.05, "bid_size": 1388.0, "ask": 0.9, "ask_size": 676.0, "iv": 0.8058, "open_interest": 5.0, "volume": 0.0, "delta": 0.189, "gamma": 0.0383, "vega": 0.0218, "theta": -0.0071, "rho": 0.0066, "theo": 0.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T13:27:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLT270319P00024000", "bid": 10.1, "bid_size": 186.0, "ask": 11.3, "ask_size": 20.0, "iv": 0.7417, "open_interest": 0.0, "volume": 0.0, "delta": -0.791, "gamma": 0.0399, "vega": 0.0219, "theta": -0.0061, "rho": -0.0528, "theo": 10.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TSLT270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 402.0, "iv": 0.8161, "open_interest": 13.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.0356, "vega": 0.0203, "theta": -0.0066, "rho": 0.006, "theo": 0.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:38:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLT270319P00025000", "bid": 10.9, "bid_size": 186.0, "ask": 12.3, "ask_size": 20.0, "iv": 0.7213, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0374, "vega": 0.0204, "theta": -0.0056, "rho": -0.0537, "theo": 11.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "TSLT270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 420.0, "iv": 0.8361, "open_interest": 4.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.033, "vega": 0.0188, "theta": -0.0061, "rho": 0.0054, "theo": 0.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-08-14T15:48:06", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TSLT270319P00026000", "bid": 11.8, "bid_size": 186.0, "ask": 13.2, "ask_size": 20.0, "iv": 0.6856, "open_interest": 2.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.0351, "vega": 0.0189, "theta": -0.005, "rho": -0.0539, "theo": 12.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.06, "last_trade_time": "2026-08-03T09:42:57", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "TSLT270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 423.0, "iv": 0.8534, "open_interest": 0.0, "volume": 0.0, "delta": 0.134, "gamma": 0.0305, "vega": 0.0174, "theta": -0.0056, "rho": 0.0048, "theo": 0.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TSLT270319P00027000", "bid": 12.7, "bid_size": 186.0, "ask": 14.1, "ask_size": 20.0, "iv": 0.6192, "open_interest": 0.0, "volume": 0.0, "delta": -0.849, "gamma": 0.0329, "vega": 0.0175, "theta": -0.0045, "rho": -0.0538, "theo": 13.696, "change": 0.0, "open": 0.0, "high": 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": "TSLT270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 431.0, "iv": 0.8908, "open_interest": 1.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0239, "vega": 0.0137, "theta": -0.0044, "rho": 0.0035, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-29T12:26:00", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TSLT270319P00030000", "bid": 15.5, "bid_size": 186.0, "ask": 17.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.0271, "vega": 0.0136, "theta": -0.0031, "rho": -0.0519, "theo": 16.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.52, "last_trade_time": "2026-10-05T09:52:06", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "TSLT270617C00004000", "bid": 9.2, "bid_size": 183.0, "ask": 10.6, "ask_size": 125.0, "iv": 1.3863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.009, "vega": 0.0077, "theta": -0.002, "rho": 0.0078, "theo": 9.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "TSLT270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 260.0, "iv": 1.3563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0065, "vega": 0.0096, "theta": -0.0028, "rho": -0.0055, "theo": 0.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TSLT270617C00005000", "bid": 8.2, "bid_size": 174.0, "ask": 9.7, "ask_size": 125.0, "iv": 1.1978, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0121, "vega": 0.0111, "theta": -0.0026, "rho": 0.0111, "theo": 8.9422, "change": 0.0, "open": 0.0, "high": 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": "TSLT270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 260.0, "iv": 1.1488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0093, "vega": 0.0126, "theta": -0.0033, "rho": -0.0075, "theo": 0.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TSLT270617C00006000", "bid": 7.4, "bid_size": 125.0, "ask": 8.9, "ask_size": 125.0, "iv": 1.1459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0156, "vega": 0.0146, "theta": -0.0032, "rho": 0.0141, "theo": 8.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TSLT270617P00006000", "bid": 0.05, "bid_size": 912.0, "ask": 1.1, "ask_size": 257.0, "iv": 1.0495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0127, "vega": 0.0159, "theta": -0.0039, "rho": -0.0101, "theo": 0.6597, "change": 0.0, "open": 0.0, "high": 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": "TSLT270617C00007000", "bid": 6.6, "bid_size": 125.0, "ask": 8.1, "ask_size": 125.0, "iv": 1.0758, "open_interest": 0.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.0194, "vega": 0.0186, "theta": -0.0039, "rho": 0.0171, "theo": 7.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "TSLT270617P00007000", "bid": 0.3, "bid_size": 241.0, "ask": 1.25, "ask_size": 374.0, "iv": 0.9943, "open_interest": 0.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0166, "vega": 0.0195, "theta": -0.0044, "rho": -0.0132, "theo": 0.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "TSLT270617C00008000", "bid": 5.9, "bid_size": 125.0, "ask": 7.3, "ask_size": 120.0, "iv": 1.0212, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0234, "vega": 0.0226, "theta": -0.0046, "rho": 0.0195, "theo": 6.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "TSLT270617P00008000", "bid": 0.6, "bid_size": 236.0, "ask": 1.5, "ask_size": 372.0, "iv": 0.9629, "open_interest": 0.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.0207, "vega": 0.0232, "theta": -0.005, "rho": -0.0169, "theo": 1.116, "change": 0.0, "open": 0.0, "high": 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": "TSLT270617C00009000", "bid": 5.2, "bid_size": 222.0, "ask": 6.7, "ask_size": 223.0, "iv": 0.9954, "open_interest": 0.0, "volume": 0.0, "delta": 0.8063, "gamma": 0.0274, "vega": 0.0264, "theta": -0.0052, "rho": 0.0216, "theo": 5.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "TSLT270617P00009000", "bid": 1.0, "bid_size": 228.0, "ask": 1.85, "ask_size": 376.0, "iv": 0.9551, "open_interest": 0.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.0248, "vega": 0.0268, "theta": -0.0056, "rho": -0.0211, "theo": 1.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "TSLT270617C00010000", "bid": 4.6, "bid_size": 405.0, "ask": 6.1, "ask_size": 389.0, "iv": 0.9721, "open_interest": 0.0, "volume": 0.0, "delta": 0.7655, "gamma": 0.0311, "vega": 0.03, "theta": -0.0058, "rho": 0.0231, "theo": 5.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TSLT270617P00010000", "bid": 1.45, "bid_size": 326.0, "ask": 2.2, "ask_size": 601.0, "iv": 0.9383, "open_interest": 0.0, "volume": 0.0, "delta": -0.2107, "gamma": 0.0287, "vega": 0.0302, "theta": -0.006, "rho": -0.0257, "theo": 1.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "TSLT270617C00011000", "bid": 4.1, "bid_size": 425.0, "ask": 5.5, "ask_size": 425.0, "iv": 0.9517, "open_interest": 0.0, "volume": 0.0, "delta": 0.723, "gamma": 0.0344, "vega": 0.0331, "theta": -0.0064, "rho": 0.024, "theo": 4.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "TSLT270617P00011000", "bid": 1.9, "bid_size": 319.0, "ask": 2.4, "ask_size": 501.0, "iv": 0.8861, "open_interest": 0.0, "volume": 1.0, "delta": -0.2505, "gamma": 0.0323, "vega": 0.0332, "theta": -0.0064, "rho": -0.0307, "theo": 2.2217, "change": -0.375, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T09:57:19", "percent_change": -14.0187, "prev_day_close": 2.67500007152557}, {"option": "TSLT270617C00012000", "bid": 3.6, "bid_size": 446.0, "ask": 5.0, "ask_size": 426.0, "iv": 0.9342, "open_interest": 1.0, "volume": 0.0, "delta": 0.6798, "gamma": 0.0372, "vega": 0.0357, "theta": -0.0068, "rho": 0.0244, "theo": 4.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T11:59:05", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "TSLT270617P00012000", "bid": 2.4, "bid_size": 340.0, "ask": 3.3, "ask_size": 598.0, "iv": 0.9326, "open_interest": 0.0, "volume": 0.0, "delta": -0.2915, "gamma": 0.0354, "vega": 0.0357, "theta": -0.0067, "rho": -0.0358, "theo": 2.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TSLT270617C00013000", "bid": 3.2, "bid_size": 279.0, "ask": 4.6, "ask_size": 252.0, "iv": 0.933, "open_interest": 9.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0395, "vega": 0.0378, "theta": -0.0072, "rho": 0.0244, "theo": 3.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-10-22T11:13:12", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "TSLT270617P00013000", "bid": 2.8, "bid_size": 256.0, "ask": 3.7, "ask_size": 296.0, "iv": 0.8821, "open_interest": 0.0, "volume": 0.0, "delta": -0.3327, "gamma": 0.0379, "vega": 0.0377, "theta": -0.0069, "rho": -0.041, "theo": 3.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "TSLT270617C00014000", "bid": 2.85, "bid_size": 285.0, "ask": 4.2, "ask_size": 255.0, "iv": 0.9278, "open_interest": 0.0, "volume": 0.0, "delta": 0.5947, "gamma": 0.0411, "vega": 0.0392, "theta": -0.0074, "rho": 0.024, "theo": 3.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "TSLT270617P00014000", "bid": 3.4, "bid_size": 128.0, "ask": 4.3, "ask_size": 120.0, "iv": 0.8764, "open_interest": 0.0, "volume": 0.0, "delta": -0.3734, "gamma": 0.0399, "vega": 0.0392, "theta": -0.007, "rho": -0.0462, "theo": 3.8297, "change": 0.0, "open": 0.0, "high": 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": "TSLT270617C00015000", "bid": 2.55, "bid_size": 474.0, "ask": 3.5, "ask_size": 452.0, "iv": 0.8826, "open_interest": 0.0, "volume": 0.0, "delta": 0.554, "gamma": 0.0422, "vega": 0.0402, "theta": -0.0076, "rho": 0.0234, "theo": 2.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "TSLT270617P00015000", "bid": 3.7, "bid_size": 299.0, "ask": 5.0, "ask_size": 318.0, "iv": 0.8367, "open_interest": 0.0, "volume": 0.0, "delta": -0.413, "gamma": 0.0413, "vega": 0.0401, "theta": -0.0071, "rho": -0.0513, "theo": 4.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "TSLT270617C00016000", "bid": 2.3, "bid_size": 502.0, "ask": 3.2, "ask_size": 462.0, "iv": 0.8859, "open_interest": 2.0, "volume": 1.0, "delta": 0.5152, "gamma": 0.0428, "vega": 0.0407, "theta": -0.0076, "rho": 0.0226, "theo": 2.6411, "change": 0.05, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T11:11:37", "percent_change": 2.27273, "prev_day_close": 2.20000004768372}, {"option": "TSLT270617P00016000", "bid": 4.5, "bid_size": 302.0, "ask": 5.7, "ask_size": 297.0, "iv": 0.8511, "open_interest": 0.0, "volume": 0.0, "delta": -0.4511, "gamma": 0.0422, "vega": 0.0407, "theta": -0.007, "rho": -0.0562, "theo": 5.1329, "change": 0.0, "open": 0.0, "high": 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": "TSLT270617C00017000", "bid": 1.95, "bid_size": 511.0, "ask": 2.85, "ask_size": 450.0, "iv": 0.8634, "open_interest": 13.0, "volume": 0.0, "delta": 0.4784, "gamma": 0.043, "vega": 0.0409, "theta": -0.0076, "rho": 0.0217, "theo": 2.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-06T13:06:23", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "TSLT270617P00017000", "bid": 5.2, "bid_size": 296.0, "ask": 6.4, "ask_size": 297.0, "iv": 0.8453, "open_interest": 0.0, "volume": 0.0, "delta": -0.4875, "gamma": 0.0426, "vega": 0.0408, "theta": -0.0069, "rho": -0.0609, "theo": 5.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TSLT270617C00018000", "bid": 1.75, "bid_size": 497.0, "ask": 2.55, "ask_size": 437.0, "iv": 0.8585, "open_interest": 4.0, "volume": 0.0, "delta": 0.4439, "gamma": 0.0427, "vega": 0.0406, "theta": -0.0076, "rho": 0.0208, "theo": 2.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-06T14:21:10", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TSLT270617P00018000", "bid": 5.9, "bid_size": 125.0, "ask": 7.0, "ask_size": 120.0, "iv": 0.8202, "open_interest": 0.0, "volume": 0.0, "delta": -0.5219, "gamma": 0.0427, "vega": 0.0406, "theta": -0.0067, "rho": -0.0652, "theo": 6.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "TSLT270617C00019000", "bid": 1.55, "bid_size": 501.0, "ask": 2.45, "ask_size": 489.0, "iv": 0.8724, "open_interest": 1.0, "volume": 0.0, "delta": 0.4116, "gamma": 0.0422, "vega": 0.0401, "theta": -0.0075, "rho": 0.0197, "theo": 1.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-19T15:56:31", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "TSLT270617P00019000", "bid": 6.8, "bid_size": 300.0, "ask": 7.8, "ask_size": 298.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": -0.5543, "gamma": 0.0425, "vega": 0.0401, "theta": -0.0064, "rho": -0.0692, "theo": 7.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "TSLT270617C00020000", "bid": 1.5, "bid_size": 490.0, "ask": 2.1, "ask_size": 449.0, "iv": 0.8685, "open_interest": 50.0, "volume": 50.0, "delta": 0.3816, "gamma": 0.0414, "vega": 0.0394, "theta": -0.0073, "rho": 0.0187, "theo": 1.72, "change": 0.28, "open": 1.82, "high": 1.82, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-09T14:23:51", "percent_change": 19.3103, "prev_day_close": 1.44999998807907}, {"option": "TSLT270617P00020000", "bid": 7.6, "bid_size": 296.0, "ask": 8.6, "ask_size": 299.0, "iv": 0.8383, "open_interest": 0.0, "volume": 0.0, "delta": -0.5847, "gamma": 0.0421, "vega": 0.0394, "theta": -0.0061, "rho": -0.0729, "theo": 8.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "TSLT270617C00021000", "bid": 1.15, "bid_size": 491.0, "ask": 1.95, "ask_size": 447.0, "iv": 0.8465, "open_interest": 1.0, "volume": 0.0, "delta": 0.3536, "gamma": 0.0405, "vega": 0.0385, "theta": -0.0072, "rho": 0.0177, "theo": 1.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T15:24:39", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "TSLT270617P00021000", "bid": 8.1, "bid_size": 288.0, "ask": 9.5, "ask_size": 286.0, "iv": 0.8069, "open_interest": 0.0, "volume": 0.0, "delta": -0.6131, "gamma": 0.0414, "vega": 0.0385, "theta": -0.0058, "rho": -0.0762, "theo": 8.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "TSLT270617C00022000", "bid": 0.9, "bid_size": 534.0, "ask": 1.75, "ask_size": 425.0, "iv": 0.8252, "open_interest": 2.0, "volume": 3.0, "delta": 0.3278, "gamma": 0.0394, "vega": 0.0374, "theta": -0.007, "rho": 0.0166, "theo": 1.4023, "change": 0.525, "open": 1.3, "high": 1.55, "low": 1.3, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T12:59:44", "percent_change": 51.2195, "prev_day_close": 1.02499997615814}, {"option": "TSLT270617P00022000", "bid": 8.8, "bid_size": 283.0, "ask": 10.3, "ask_size": 285.0, "iv": 0.7818, "open_interest": 0.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.0406, "vega": 0.0375, "theta": -0.0054, "rho": -0.0794, "theo": 9.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "TSLT270617C00023000", "bid": 0.7, "bid_size": 537.0, "ask": 1.65, "ask_size": 439.0, "iv": 0.8191, "open_interest": 0.0, "volume": 0.0, "delta": 0.3039, "gamma": 0.0381, "vega": 0.0362, "theta": -0.0068, "rho": 0.0157, "theo": 1.2697, "change": 0.0, "open": 0.0, "high": 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": "TSLT270617P00023000", "bid": 9.6, "bid_size": 282.0, "ask": 11.1, "ask_size": 284.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0397, "vega": 0.0364, "theta": -0.0051, "rho": -0.0818, "theo": 10.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "TSLT270617C00024000", "bid": 0.55, "bid_size": 500.0, "ask": 1.55, "ask_size": 459.0, "iv": 0.8158, "open_interest": 1.0, "volume": 0.0, "delta": 0.2818, "gamma": 0.0368, "vega": 0.0351, "theta": -0.0065, "rho": 0.0147, "theo": 1.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-06T11:43:44", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "TSLT270617P00024000", "bid": 10.5, "bid_size": 125.0, "ask": 12.0, "ask_size": 131.0, "iv": 0.7709, "open_interest": 0.0, "volume": 0.0, "delta": -0.6875, "gamma": 0.0387, "vega": 0.0352, "theta": -0.0047, "rho": -0.0839, "theo": 11.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TSLT270617C00025000", "bid": 0.4, "bid_size": 325.0, "ask": 1.45, "ask_size": 246.0, "iv": 0.8085, "open_interest": 0.0, "volume": 0.0, "delta": 0.2615, "gamma": 0.0355, "vega": 0.0338, "theta": -0.0063, "rho": 0.0138, "theo": 1.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "TSLT270617P00025000", "bid": 11.3, "bid_size": 125.0, "ask": 12.9, "ask_size": 21.0, "iv": 0.758, "open_interest": 0.0, "volume": 0.0, "delta": -0.7089, "gamma": 0.0377, "vega": 0.0338, "theta": -0.0043, "rho": -0.0858, "theo": 12.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "TSLT270617C00026000", "bid": 0.25, "bid_size": 450.0, "ask": 1.35, "ask_size": 245.0, "iv": 0.797, "open_interest": 0.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.0341, "vega": 0.0325, "theta": -0.0061, "rho": 0.013, "theo": 0.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TSLT270617P00026000", "bid": 12.1, "bid_size": 125.0, "ask": 13.8, "ask_size": 20.0, "iv": 0.7393, "open_interest": 0.0, "volume": 0.0, "delta": -0.729, "gamma": 0.0366, "vega": 0.0325, "theta": -0.004, "rho": -0.0875, "theo": 13.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "TSLT270617C00027000", "bid": 0.15, "bid_size": 1024.0, "ask": 1.3, "ask_size": 252.0, "iv": 0.7981, "open_interest": 0.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.0328, "vega": 0.0313, "theta": -0.0058, "rho": 0.0122, "theo": 0.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TSLT270617P00027000", "bid": 13.0, "bid_size": 125.0, "ask": 14.7, "ask_size": 20.0, "iv": 0.7328, "open_interest": 0.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.0356, "vega": 0.0312, "theta": -0.0036, "rho": -0.0882, "theo": 14.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "TSLT270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 248.0, "iv": 0.7779, "open_interest": 0.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.0314, "vega": 0.0299, "theta": -0.0056, "rho": 0.0114, "theo": 0.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TSLT270617P00028000", "bid": 13.8, "bid_size": 125.0, "ask": 15.6, "ask_size": 25.0, "iv": 0.6999, "open_interest": 0.0, "volume": 0.0, "delta": -0.765, "gamma": 0.0345, "vega": 0.0299, "theta": -0.0032, "rho": -0.0893, "theo": 15.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "TSLT270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 253.0, "iv": 0.7914, "open_interest": 0.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.03, "vega": 0.0287, "theta": -0.0054, "rho": 0.0107, "theo": 0.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TSLT270617P00029000", "bid": 14.7, "bid_size": 125.0, "ask": 16.5, "ask_size": 20.0, "iv": 0.6795, "open_interest": 0.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.0335, "vega": 0.0285, "theta": -0.0028, "rho": -0.0894, "theo": 16.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "TSLT270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 262.0, "iv": 0.8035, "open_interest": 0.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.0287, "vega": 0.0275, "theta": -0.0051, "rho": 0.0101, "theo": 0.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TSLT270617P00030000", "bid": 15.6, "bid_size": 125.0, "ask": 17.4, "ask_size": 20.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": -0.7965, "gamma": 0.0325, "vega": 0.0272, "theta": -0.0024, "rho": -0.0898, "theo": 16.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "TSLT280121C00001000", "bid": 11.8, "bid_size": 177.0, "ask": 13.9, "ask_size": 177.0, "iv": 2.5593, "open_interest": 3.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0022, "vega": 0.003, "theta": -0.0018, "rho": 0.0018, "theo": 12.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-10-16T10:59:43", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TSLT280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 1.7542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0007, "vega": 0.0039, "theta": -0.001, "rho": -0.0062, "theo": 0.4673, "change": 0.0, "open": 0.0, "high": 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": "TSLT280121C00002000", "bid": 10.8, "bid_size": 177.0, "ask": 12.9, "ask_size": 177.0, "iv": 1.7138, "open_interest": 1.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0041, "vega": 0.007, "theta": -0.0022, "rho": 0.0052, "theo": 11.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-04T15:05:52", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "TSLT280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 144.0, "iv": 1.6536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.002, "vega": 0.0083, "theta": -0.0017, "rho": -0.0106, "theo": 0.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TSLT280121C00003000", "bid": 9.9, "bid_size": 174.0, "ask": 11.9, "ask_size": 174.0, "iv": 1.3783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0061, "vega": 0.0107, "theta": -0.0025, "rho": 0.009, "theo": 11.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-07-27T12:01:31", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "TSLT280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 334.0, "iv": 1.3336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0036, "vega": 0.0125, "theta": -0.0021, "rho": -0.0149, "theo": 0.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TSLT280121C00004000", "bid": 8.9, "bid_size": 177.0, "ask": 11.1, "ask_size": 177.0, "iv": 1.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0084, "vega": 0.0152, "theta": -0.0028, "rho": 0.0137, "theo": 10.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "TSLT280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 311.0, "iv": 1.1438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0054, "vega": 0.0167, "theta": -0.0025, "rho": -0.0194, "theo": 1.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TSLT280121C00005000", "bid": 8.2, "bid_size": 125.0, "ask": 10.3, "ask_size": 140.0, "iv": 1.1361, "open_interest": 4.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0107, "vega": 0.0193, "theta": -0.0031, "rho": 0.0175, "theo": 9.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-23T15:53:24", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "TSLT280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 332.0, "iv": 1.0005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0075, "vega": 0.0208, "theta": -0.0028, "rho": -0.0244, "theo": 1.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TSLT280121C00006000", "bid": 7.5, "bid_size": 125.0, "ask": 9.6, "ask_size": 140.0, "iv": 1.0864, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0132, "vega": 0.024, "theta": -0.0034, "rho": 0.0222, "theo": 8.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "TSLT280121P00006000", "bid": 0.25, "bid_size": 391.0, "ask": 1.9, "ask_size": 356.0, "iv": 0.9564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0098, "vega": 0.025, "theta": -0.0031, "rho": -0.03, "theo": 1.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995827675}, {"option": "TSLT280121C00007000", "bid": 6.8, "bid_size": 125.0, "ask": 9.0, "ask_size": 140.0, "iv": 1.0452, "open_interest": 0.0, "volume": 0.0, "delta": 0.8455, "gamma": 0.0156, "vega": 0.0283, "theta": -0.0036, "rho": 0.0257, "theo": 7.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "TSLT280121P00007000", "bid": 0.65, "bid_size": 286.0, "ask": 2.2, "ask_size": 362.0, "iv": 0.9322, "open_interest": 0.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0122, "vega": 0.0292, "theta": -0.0034, "rho": -0.0362, "theo": 1.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "TSLT280121C00008000", "bid": 6.2, "bid_size": 223.0, "ask": 8.4, "ask_size": 224.0, "iv": 1.0125, "open_interest": 0.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.018, "vega": 0.0327, "theta": -0.0039, "rho": 0.0294, "theo": 7.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "TSLT280121P00008000", "bid": 1.05, "bid_size": 285.0, "ask": 2.65, "ask_size": 364.0, "iv": 0.9211, "open_interest": 0.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0146, "vega": 0.0332, "theta": -0.0036, "rho": -0.0431, "theo": 2.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "TSLT280121C00009000", "bid": 5.7, "bid_size": 222.0, "ask": 7.9, "ask_size": 224.0, "iv": 0.9998, "open_interest": 2.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.0201, "vega": 0.0368, "theta": -0.0042, "rho": 0.0321, "theo": 6.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-07-30T10:27:56", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TSLT280121P00009000", "bid": 1.55, "bid_size": 260.0, "ask": 3.1, "ask_size": 291.0, "iv": 0.9132, "open_interest": 0.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0169, "vega": 0.037, "theta": -0.0039, "rho": -0.0504, "theo": 2.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TSLT280121C00010000", "bid": 5.2, "bid_size": 395.0, "ask": 7.4, "ask_size": 392.0, "iv": 0.9782, "open_interest": 68.0, "volume": 0.0, "delta": 0.7531, "gamma": 0.0221, "vega": 0.0404, "theta": -0.0044, "rho": 0.0345, "theo": 6.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-11-06T12:02:02", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TSLT280121P00010000", "bid": 2.05, "bid_size": 289.0, "ask": 3.5, "ask_size": 321.0, "iv": 0.8901, "open_interest": 10.0, "volume": 0.0, "delta": -0.198, "gamma": 0.0191, "vega": 0.0404, "theta": -0.0041, "rho": -0.0582, "theo": 3.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-13T09:30:00", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "TSLT280121C00011000", "bid": 4.8, "bid_size": 240.0, "ask": 7.0, "ask_size": 242.0, "iv": 0.9736, "open_interest": 34.0, "volume": 0.0, "delta": 0.7216, "gamma": 0.0238, "vega": 0.0437, "theta": -0.0046, "rho": 0.0361, "theo": 5.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-02T10:08:10", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "TSLT280121P00011000", "bid": 2.55, "bid_size": 286.0, "ask": 4.0, "ask_size": 273.0, "iv": 0.8731, "open_interest": 2.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0211, "vega": 0.0435, "theta": -0.0043, "rho": -0.0663, "theo": 3.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-13T10:41:09", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "TSLT280121C00012000", "bid": 4.3, "bid_size": 438.0, "ask": 6.5, "ask_size": 459.0, "iv": 0.9403, "open_interest": 147.0, "volume": 0.0, "delta": 0.6904, "gamma": 0.0253, "vega": 0.0465, "theta": -0.0048, "rho": 0.0373, "theo": 5.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-11-05T09:48:24", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "TSLT280121P00012000", "bid": 3.1, "bid_size": 431.0, "ask": 4.6, "ask_size": 490.0, "iv": 0.8667, "open_interest": 463.0, "volume": 0.0, "delta": -0.2541, "gamma": 0.0228, "vega": 0.0462, "theta": -0.0044, "rho": -0.0744, "theo": 4.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T09:53:36", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TSLT280121C00013000", "bid": 3.9, "bid_size": 419.0, "ask": 6.2, "ask_size": 483.0, "iv": 0.9348, "open_interest": 18.0, "volume": 1.0, "delta": 0.6602, "gamma": 0.0265, "vega": 0.0488, "theta": -0.005, "rho": 0.0381, "theo": 4.8712, "change": 1.01, "open": 5.11, "high": 5.11, "low": 5.11, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-11-09T09:58:08", "percent_change": 24.6341, "prev_day_close": 4.10000002384186}, {"option": "TSLT280121P00013000", "bid": 3.6, "bid_size": 436.0, "ask": 5.3, "ask_size": 467.0, "iv": 0.8596, "open_interest": 65.0, "volume": 0.0, "delta": -0.2818, "gamma": 0.0244, "vega": 0.0485, "theta": -0.0046, "rho": -0.0826, "theo": 4.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-20T10:03:14", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "TSLT280121C00014000", "bid": 3.6, "bid_size": 387.0, "ask": 5.8, "ask_size": 460.0, "iv": 0.924, "open_interest": 16.0, "volume": 0.0, "delta": 0.631, "gamma": 0.0275, "vega": 0.0507, "theta": -0.0051, "rho": 0.0384, "theo": 4.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-06T10:52:36", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "TSLT280121P00014000", "bid": 4.4, "bid_size": 272.0, "ask": 5.8, "ask_size": 285.0, "iv": 0.8571, "open_interest": 0.0, "volume": 0.0, "delta": -0.309, "gamma": 0.0257, "vega": 0.0504, "theta": -0.0046, "rho": -0.0906, "theo": 5.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "TSLT280121C00015000", "bid": 3.4, "bid_size": 328.0, "ask": 5.5, "ask_size": 367.0, "iv": 0.9285, "open_interest": 527.0, "volume": 0.0, "delta": 0.603, "gamma": 0.0282, "vega": 0.0523, "theta": -0.0052, "rho": 0.0385, "theo": 4.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-02T12:20:13", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "TSLT280121P00015000", "bid": 5.1, "bid_size": 130.0, "ask": 6.5, "ask_size": 131.0, "iv": 0.8595, "open_interest": 2.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.0268, "vega": 0.052, "theta": -0.0047, "rho": -0.0983, "theo": 5.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.69, "last_trade_time": "2026-08-25T12:56:14", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TSLT280121C00016000", "bid": 3.8, "bid_size": 89.0, "ask": 4.8, "ask_size": 407.0, "iv": 0.9474, "open_interest": 5.0, "volume": 0.0, "delta": 0.5764, "gamma": 0.0288, "vega": 0.0534, "theta": -0.0053, "rho": 0.0383, "theo": 3.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-11-06T12:06:27", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "TSLT280121P00016000", "bid": 5.9, "bid_size": 70.0, "ask": 7.2, "ask_size": 128.0, "iv": 0.8667, "open_interest": 0.0, "volume": 0.0, "delta": -0.361, "gamma": 0.0278, "vega": 0.0532, "theta": -0.0047, "rho": -0.1059, "theo": 6.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "TSLT280121C00017000", "bid": 3.1, "bid_size": 299.0, "ask": 4.4, "ask_size": 252.0, "iv": 0.8878, "open_interest": 42.0, "volume": 0.0, "delta": 0.551, "gamma": 0.0292, "vega": 0.0543, "theta": -0.0053, "rho": 0.0379, "theo": 3.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-10-19T13:51:26", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "TSLT280121P00017000", "bid": 6.6, "bid_size": 80.0, "ask": 7.9, "ask_size": 126.0, "iv": 0.8607, "open_interest": 1.0, "volume": 0.0, "delta": -0.3856, "gamma": 0.0286, "vega": 0.0541, "theta": -0.0047, "rho": -0.1135, "theo": 7.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-03-31T10:21:03", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "TSLT280121C00018000", "bid": 2.8, "bid_size": 313.0, "ask": 4.2, "ask_size": 256.0, "iv": 0.8814, "open_interest": 62.0, "volume": 0.0, "delta": 0.527, "gamma": 0.0294, "vega": 0.0549, "theta": -0.0053, "rho": 0.0375, "theo": 3.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-10-16T10:08:07", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "TSLT280121P00018000", "bid": 7.3, "bid_size": 63.0, "ask": 8.6, "ask_size": 138.0, "iv": 0.8513, "open_interest": 6.0, "volume": 0.0, "delta": -0.4093, "gamma": 0.0292, "vega": 0.0548, "theta": -0.0047, "rho": -0.1204, "theo": 8.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-27T13:02:14", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "TSLT280121C00019000", "bid": 2.65, "bid_size": 298.0, "ask": 4.0, "ask_size": 247.0, "iv": 0.8857, "open_interest": 10.0, "volume": 0.0, "delta": 0.5042, "gamma": 0.0296, "vega": 0.0553, "theta": -0.0054, "rho": 0.0368, "theo": 3.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-27T12:30:26", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "TSLT280121P00019000", "bid": 8.1, "bid_size": 65.0, "ask": 9.5, "ask_size": 128.0, "iv": 0.8661, "open_interest": 1.0, "volume": 0.0, "delta": -0.4319, "gamma": 0.0297, "vega": 0.0552, "theta": -0.0047, "rho": -0.1268, "theo": 8.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-06-05T10:17:48", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "TSLT280121C00020000", "bid": 2.45, "bid_size": 341.0, "ask": 3.8, "ask_size": 269.0, "iv": 0.8826, "open_interest": 538.0, "volume": 0.0, "delta": 0.4827, "gamma": 0.0296, "vega": 0.0555, "theta": -0.0054, "rho": 0.0361, "theo": 3.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-26T10:05:57", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "TSLT280121P00020000", "bid": 8.7, "bid_size": 131.0, "ask": 10.3, "ask_size": 131.0, "iv": 0.8509, "open_interest": 4.0, "volume": 0.0, "delta": -0.4536, "gamma": 0.0301, "vega": 0.0554, "theta": -0.0047, "rho": -0.1334, "theo": 9.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.68, "last_trade_time": "2026-07-29T15:52:11", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "TSLT280121C00021000", "bid": 2.2, "bid_size": 335.0, "ask": 3.7, "ask_size": 311.0, "iv": 0.8816, "open_interest": 213.0, "volume": 0.0, "delta": 0.4623, "gamma": 0.0295, "vega": 0.0555, "theta": -0.0054, "rho": 0.0354, "theo": 2.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-10-23T12:08:47", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "TSLT280121P00021000", "bid": 9.5, "bid_size": 128.0, "ask": 10.9, "ask_size": 148.0, "iv": 0.8332, "open_interest": 25.0, "volume": 0.0, "delta": -0.4744, "gamma": 0.0304, "vega": 0.0555, "theta": -0.0046, "rho": -0.1392, "theo": 10.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-16T10:43:06", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "TSLT280121C00022000", "bid": 1.95, "bid_size": 475.0, "ask": 3.5, "ask_size": 460.0, "iv": 0.8694, "open_interest": 1109.0, "volume": 0.0, "delta": 0.4431, "gamma": 0.0294, "vega": 0.0553, "theta": -0.0053, "rho": 0.0346, "theo": 2.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-10-19T10:23:32", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "TSLT280121P00022000", "bid": 10.3, "bid_size": 264.0, "ask": 11.7, "ask_size": 265.0, "iv": 0.8311, "open_interest": 0.0, "volume": 0.0, "delta": -0.4942, "gamma": 0.0306, "vega": 0.0554, "theta": -0.0045, "rho": -0.1446, "theo": 11.1705, "change": 0.0, "open": 0.0, "high": 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": "TSLT280121C00023000", "bid": 2.0, "bid_size": 455.0, "ask": 3.4, "ask_size": 444.0, "iv": 0.8913, "open_interest": 28.0, "volume": 6.0, "delta": 0.4249, "gamma": 0.0292, "vega": 0.055, "theta": -0.0053, "rho": 0.0338, "theo": 2.5345, "change": 0.485, "open": 2.81, "high": 2.81, "low": 2.66, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-09T11:35:09", "percent_change": 22.2988, "prev_day_close": 2.17500001192093}, {"option": "TSLT280121P00023000", "bid": 11.0, "bid_size": 257.0, "ask": 12.6, "ask_size": 261.0, "iv": 0.8266, "open_interest": 32.0, "volume": 0.0, "delta": -0.5132, "gamma": 0.0308, "vega": 0.0551, "theta": -0.0044, "rho": -0.1498, "theo": 11.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-10-30T12:54:13", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "TSLT280121C00024000", "bid": 1.55, "bid_size": 470.0, "ask": 3.2, "ask_size": 424.0, "iv": 0.8568, "open_interest": 23.0, "volume": 0.0, "delta": 0.4078, "gamma": 0.0289, "vega": 0.0547, "theta": -0.0053, "rho": 0.0329, "theo": 2.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-09-04T12:32:14", "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "TSLT280121P00024000", "bid": 11.8, "bid_size": 258.0, "ask": 13.4, "ask_size": 268.0, "iv": 0.82, "open_interest": 1.0, "volume": 0.0, "delta": -0.5314, "gamma": 0.0309, "vega": 0.0548, "theta": -0.0044, "rho": -0.1549, "theo": 12.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-30T12:49:02", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "TSLT280121C00025000", "bid": 1.75, "bid_size": 451.0, "ask": 2.8, "ask_size": 273.0, "iv": 0.8615, "open_interest": 99.0, "volume": 25.0, "delta": 0.3915, "gamma": 0.0286, "vega": 0.0543, "theta": -0.0052, "rho": 0.0322, "theo": 2.2707, "change": 0.925, "open": 2.38, "high": 2.75, "low": 2.38, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:14:29", "percent_change": 50.6849, "prev_day_close": 1.82499995827675}, {"option": "TSLT280121P00025000", "bid": 12.6, "bid_size": 256.0, "ask": 14.2, "ask_size": 268.0, "iv": 0.8113, "open_interest": 2.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.031, "vega": 0.0543, "theta": -0.0043, "rho": -0.1592, "theo": 13.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-03T09:36:27", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "TSLT280121C00026000", "bid": 1.15, "bid_size": 480.0, "ask": 2.95, "ask_size": 422.0, "iv": 0.8413, "open_interest": 14.0, "volume": 0.0, "delta": 0.3761, "gamma": 0.0283, "vega": 0.0537, "theta": -0.0052, "rho": 0.0313, "theo": 2.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-09-28T15:21:31", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "TSLT280121P00026000", "bid": 13.4, "bid_size": 254.0, "ask": 15.1, "ask_size": 265.0, "iv": 0.8099, "open_interest": 4.0, "volume": 0.0, "delta": -0.5655, "gamma": 0.031, "vega": 0.0538, "theta": -0.0042, "rho": -0.1627, "theo": 14.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2025-12-11T10:07:03", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "TSLT280121C00027000", "bid": 0.95, "bid_size": 296.0, "ask": 2.85, "ask_size": 296.0, "iv": 0.8333, "open_interest": 24.0, "volume": 0.0, "delta": 0.3616, "gamma": 0.0279, "vega": 0.0531, "theta": -0.0051, "rho": 0.0304, "theo": 2.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-10-02T10:06:21", "percent_change": 0.0, "prev_day_close": 1.50000004470348}, {"option": "TSLT280121P00027000", "bid": 14.2, "bid_size": 127.0, "ask": 16.0, "ask_size": 150.0, "iv": 0.8068, "open_interest": 3.0, "volume": 0.0, "delta": -0.5815, "gamma": 0.031, "vega": 0.0531, "theta": -0.004, "rho": -0.1665, "theo": 15.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.56, "last_trade_time": "2026-02-09T12:10:26", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "TSLT280121C00028000", "bid": 0.75, "bid_size": 335.0, "ask": 2.75, "ask_size": 335.0, "iv": 0.8235, "open_interest": 437.0, "volume": 0.0, "delta": 0.3478, "gamma": 0.0275, "vega": 0.0524, "theta": -0.005, "rho": 0.0296, "theo": 1.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-15T09:34:37", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TSLT280121P00028000", "bid": 14.3, "bid_size": 128.0, "ask": 16.9, "ask_size": 128.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": -0.5969, "gamma": 0.031, "vega": 0.0524, "theta": -0.0039, "rho": -0.1702, "theo": 16.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "TSLT280121C00029000", "bid": 0.65, "bid_size": 433.0, "ask": 2.65, "ask_size": 439.0, "iv": 0.822, "open_interest": 7.0, "volume": 0.0, "delta": 0.3348, "gamma": 0.0271, "vega": 0.0518, "theta": -0.005, "rho": 0.0289, "theo": 1.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-06T11:38:28", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TSLT280121P00029000", "bid": 15.1, "bid_size": 249.0, "ask": 17.8, "ask_size": 256.0, "iv": 0.7216, "open_interest": 0.0, "volume": 0.0, "delta": -0.6117, "gamma": 0.0309, "vega": 0.0517, "theta": -0.0038, "rho": -0.1733, "theo": 17.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "TSLT280121C00030000", "bid": 1.5, "bid_size": 15.0, "ask": 2.9, "ask_size": 179.0, "iv": 0.864, "open_interest": 465.0, "volume": 1.0, "delta": 0.3224, "gamma": 0.0267, "vega": 0.0511, "theta": -0.0049, "rho": 0.0281, "theo": 1.7633, "change": 0.775, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:59:48", "percent_change": 63.2653, "prev_day_close": 1.22500004805624}, {"option": "TSLT280121P00030000", "bid": 15.9, "bid_size": 259.0, "ask": 18.7, "ask_size": 256.0, "iv": 0.7101, "open_interest": 4.0, "volume": 0.0, "delta": -0.6258, "gamma": 0.0309, "vega": 0.051, "theta": -0.0037, "rho": -0.1768, "theo": 18.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-07-24T10:18:46", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "TSLT280121C00031000", "bid": 0.35, "bid_size": 649.0, "ask": 2.45, "ask_size": 478.0, "iv": 0.8046, "open_interest": 520.0, "volume": 0.0, "delta": 0.3107, "gamma": 0.0263, "vega": 0.0503, "theta": -0.0048, "rho": 0.0273, "theo": 1.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-10-09T10:09:09", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "TSLT280121P00031000", "bid": 16.7, "bid_size": 249.0, "ask": 19.5, "ask_size": 253.0, "iv": 0.6838, "open_interest": 1.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0308, "vega": 0.05, "theta": -0.0036, "rho": -0.1778, "theo": 18.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2025-11-03T13:44:43", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "TSLT280121C00032000", "bid": 0.05, "bid_size": 936.0, "ask": 2.3, "ask_size": 421.0, "iv": 0.9063, "open_interest": 10.0, "volume": 0.0, "delta": 0.2995, "gamma": 0.0259, "vega": 0.0496, "theta": -0.0048, "rho": 0.0266, "theo": 1.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T10:37:27", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "TSLT280121P00032000", "bid": 17.5, "bid_size": 128.0, "ask": 20.4, "ask_size": 130.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": -0.6526, "gamma": 0.0307, "vega": 0.0491, "theta": -0.0035, "rho": -0.1787, "theo": 19.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "TSLT280121C00033000", "bid": 1.5, "bid_size": 1.0, "ask": 2.25, "ask_size": 456.0, "iv": 0.9314, "open_interest": 807.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.0254, "vega": 0.0488, "theta": -0.0047, "rho": 0.0258, "theo": 1.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T10:57:08", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TSLT280121P00033000", "bid": 18.3, "bid_size": 125.0, "ask": 21.4, "ask_size": 128.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": -0.6653, "gamma": 0.0306, "vega": 0.0482, "theta": -0.0033, "rho": -0.1804, "theo": 20.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "TSLT280121C00034000", "bid": 0.1, "bid_size": 1032.0, "ask": 2.2, "ask_size": 299.0, "iv": 0.7949, "open_interest": 1.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.025, "vega": 0.048, "theta": -0.0046, "rho": 0.0251, "theo": 1.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-07-23T09:42:19", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TSLT280121P00034000", "bid": 19.1, "bid_size": 125.0, "ask": 22.3, "ask_size": 23.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.6776, "gamma": 0.0306, "vega": 0.0473, "theta": -0.0032, "rho": -0.1826, "theo": 21.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "TSLT280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 305.0, "iv": 0.8946, "open_interest": 107.0, "volume": 0.0, "delta": 0.2693, "gamma": 0.0246, "vega": 0.0473, "theta": -0.0046, "rho": 0.0245, "theo": 1.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-21T14:52:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TSLT280121P00035000", "bid": 19.9, "bid_size": 125.0, "ask": 23.2, "ask_size": 23.0, "iv": 0.593, "open_interest": 0.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.0305, "vega": 0.0465, "theta": -0.0031, "rho": -0.1843, "theo": 22.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "TSLT280121C00036000", "bid": 0.05, "bid_size": 1220.0, "ask": 2.05, "ask_size": 430.0, "iv": 0.7983, "open_interest": 35.0, "volume": 0.0, "delta": 0.2601, "gamma": 0.0241, "vega": 0.0466, "theta": -0.0045, "rho": 0.0238, "theo": 1.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-01T14:18:04", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TSLT280121P00036000", "bid": 20.8, "bid_size": 250.0, "ask": 24.1, "ask_size": 60.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": -0.7009, "gamma": 0.0304, "vega": 0.0456, "theta": -0.003, "rho": -0.1854, "theo": 23.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "TSLT280121C00037000", "bid": 0.7, "bid_size": 388.0, "ask": 2.0, "ask_size": 435.0, "iv": 0.8784, "open_interest": 20.0, "volume": 2.0, "delta": 0.2514, "gamma": 0.0237, "vega": 0.0457, "theta": -0.0044, "rho": 0.0231, "theo": 1.29, "change": 0.02, "open": 1.55, "high": 1.55, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T11:11:37", "percent_change": 2.10527, "prev_day_close": 0.94999997317791}, {"option": "TSLT280121P00037000", "bid": 21.6, "bid_size": 254.0, "ask": 25.0, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7119, "gamma": 0.0303, "vega": 0.0444, "theta": -0.0029, "rho": -0.185, "theo": 24.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "TSLT280121C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 425.0, "iv": 0.8047, "open_interest": 1.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0232, "vega": 0.0449, "theta": -0.0043, "rho": 0.0225, "theo": 1.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-02T11:39:34", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TSLT280121P00038000", "bid": 22.5, "bid_size": 255.0, "ask": 26.0, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7225, "gamma": 0.0302, "vega": 0.0433, "theta": -0.0027, "rho": -0.1825, "theo": 25.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "TSLT280121C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 432.0, "iv": 0.8101, "open_interest": 49.0, "volume": 0.0, "delta": 0.2352, "gamma": 0.0228, "vega": 0.0442, "theta": -0.0043, "rho": 0.0219, "theo": 1.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-28T10:30:11", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TSLT280121P00039000", "bid": 23.5, "bid_size": 2.0, "ask": 26.9, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.0301, "vega": 0.0422, "theta": -0.0026, "rho": -0.1818, "theo": 26.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "TSLT280121C00040000", "bid": 0.65, "bid_size": 1.0, "ask": 1.55, "ask_size": 371.0, "iv": 0.8574, "open_interest": 1633.0, "volume": 2.0, "delta": 0.2277, "gamma": 0.0224, "vega": 0.0434, "theta": -0.0042, "rho": 0.0213, "theo": 1.1418, "change": 0.39, "open": 1.5, "high": 1.5, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T11:32:54", "percent_change": 43.3333, "prev_day_close": 0.899999976158142}, {"option": "TSLT280121P00040000", "bid": 24.5, "bid_size": 2.0, "ask": 27.8, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.03, "vega": 0.0412, "theta": -0.0025, "rho": -0.1814, "theo": 27.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "TSLT280121C00041000", "bid": 0.45, "bid_size": 384.0, "ask": 1.7, "ask_size": 422.0, "iv": 0.8624, "open_interest": 5.0, "volume": 3.0, "delta": 0.2204, "gamma": 0.022, "vega": 0.0426, "theta": -0.0041, "rho": 0.0208, "theo": 1.0978, "change": 0.38, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T10:58:46", "percent_change": 36.1905, "prev_day_close": 1.04999999701977}, {"option": "TSLT280121P00041000", "bid": 25.5, "bid_size": 279.0, "ask": 28.8, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.03, "vega": 0.0402, "theta": -0.0024, "rho": -0.1822, "theo": 28.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "TSLT280121C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 441.0, "iv": 0.8297, "open_interest": 11.0, "volume": 0.0, "delta": 0.2135, "gamma": 0.0216, "vega": 0.0419, "theta": -0.004, "rho": 0.0202, "theo": 1.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-07-17T12:52:43", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TSLT280121P00042000", "bid": 26.0, "bid_size": 215.0, "ask": 29.7, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.03, "vega": 0.0393, "theta": -0.0023, "rho": -0.1834, "theo": 29.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "TSLT280121C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 305.0, "iv": 0.8333, "open_interest": 23.0, "volume": 0.0, "delta": 0.2069, "gamma": 0.0212, "vega": 0.0412, "theta": -0.004, "rho": 0.0197, "theo": 1.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-12T13:11:13", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TSLT280121P00043000", "bid": 27.0, "bid_size": 2.0, "ask": 30.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.03, "vega": 0.0384, "theta": -0.0022, "rho": -0.1826, "theo": 30.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2025-12-23T13:27:15", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "TSLT280121C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 316.0, "iv": 0.8365, "open_interest": 32.0, "volume": 0.0, "delta": 0.2006, "gamma": 0.0208, "vega": 0.0404, "theta": -0.0039, "rho": 0.0192, "theo": 0.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T10:55:02", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TSLT280121P00044000", "bid": 28.0, "bid_size": 2.0, "ask": 31.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.03, "vega": 0.0372, "theta": -0.002, "rho": -0.1806, "theo": 30.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.95, "last_trade_time": "2025-12-22T11:58:12", "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "TSLT280121C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 340.0, "iv": 0.8393, "open_interest": 1071.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.0204, "vega": 0.0397, "theta": -0.0038, "rho": 0.0186, "theo": 0.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-10-26T10:13:07", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TSLT280121P00045000", "bid": 29.0, "bid_size": 2.0, "ask": 32.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.0299, "vega": 0.0361, "theta": -0.0019, "rho": -0.1759, "theo": 31.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.45, "last_trade_time": "2026-09-22T15:39:24", "percent_change": 0.0, "prev_day_close": 32.2999992370606}], "symbol": "TSLT", "security_type": "stock", "exchange_id": 3, "current_price": 13.7, "price_change": 1.37, "price_change_percent": 11.1654, "bid": 13.64, "ask": 13.73, "bid_size": 6300, "ask_size": 700, "open": 12.44, "high": 13.91, "low": 12.43, "close": 13.64, "prev_day_close": 12.27, "volume": 1910890, "iv30": 88.211, "iv30_change": -7.54, "iv30_change_percent": -7.8746, "seqno": 10409227615, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "TSLT"}