{"timestamp": "2026-11-03 01:42:19", "data": {"options": [{"option": "TSLY261120C00012000", "bid": 10.3, "bid_size": 40.0, "ask": 11.6, "ask_size": 204.0, "iv": 2.472, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0332, "rho": 0.0, "theo": 10.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "TSLY261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 425.0, "iv": 2.1731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0023, "vega": 0.0006, "theta": -0.0018, "rho": -0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY261120C00013000", "bid": 9.3, "bid_size": 21.0, "ask": 10.6, "ask_size": 205.0, "iv": 2.2216, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0332, "rho": 0.0, "theo": 9.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.69, "last_trade_time": "2026-10-20T12:10:50", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "TSLY261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 425.0, "iv": 1.9394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0035, "vega": 0.0009, "theta": -0.0023, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY261120C00014000", "bid": 8.3, "bid_size": 40.0, "ask": 9.6, "ask_size": 220.0, "iv": 1.988, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0332, "rho": 0.0, "theo": 8.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "TSLY261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 425.0, "iv": 1.7218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0054, "vega": 0.0013, "theta": -0.003, "rho": -0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY261120C00015000", "bid": 7.3, "bid_size": 21.0, "ask": 8.6, "ask_size": 200.0, "iv": 1.7686, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0332, "rho": 0.0, "theo": 7.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-05-13T15:05:02", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "TSLY261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 682.0, "iv": 1.5175, "open_interest": 1.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0085, "vega": 0.0018, "theta": -0.0039, "rho": -0.0002, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-08-03T14:27:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY261120C00016000", "bid": 6.3, "bid_size": 40.0, "ask": 7.6, "ask_size": 200.0, "iv": 1.5607, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0332, "rho": 0.0, "theo": 6.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TSLY261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 398.0, "iv": 1.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0134, "vega": 0.0026, "theta": -0.0051, "rho": -0.0003, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY261120C00017000", "bid": 5.3, "bid_size": 40.0, "ask": 6.4, "ask_size": 205.0, "iv": 1.2506, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0332, "rho": 0.0, "theo": 5.685, "change": 0.0, "open": 0.0, "high": 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": "TSLY261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 398.0, "iv": 1.1384, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0215, "vega": 0.0037, "theta": -0.0066, "rho": -0.0004, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY261120C00018000", "bid": 4.3, "bid_size": 40.0, "ask": 5.6, "ask_size": 220.0, "iv": 1.1695, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0332, "rho": 0.0, "theo": 4.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "TSLY261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.6887, "open_interest": 1.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0351, "vega": 0.0054, "theta": -0.0086, "rho": -0.0007, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-07-27T10:28:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TSLY261120C00019000", "bid": 3.3, "bid_size": 40.0, "ask": 4.4, "ask_size": 221.0, "iv": 0.8912, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0332, "rho": 0.0, "theo": 3.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-07T12:38:31", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TSLY261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 530.0, "iv": 0.6027, "open_interest": 16.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0584, "vega": 0.0079, "theta": -0.0113, "rho": -0.0011, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-29T11:07:14", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TSLY261120C00020000", "bid": 2.3, "bid_size": 40.0, "ask": 3.4, "ask_size": 220.0, "iv": 0.7152, "open_interest": 1.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0304, "vega": 0.0, "theta": -0.0332, "rho": 0.0, "theo": 2.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-23T10:17:53", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "TSLY261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 643.0, "iv": 0.474, "open_interest": 38.0, "volume": 3.0, "delta": -0.1462, "gamma": 0.098, "vega": 0.0115, "theta": -0.0144, "rho": -0.0019, "theo": 0.1809, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:32:01", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "TSLY261120C00021000", "bid": 1.35, "bid_size": 75.0, "ask": 2.3, "ask_size": 375.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.2514, "vega": 0.0069, "theta": -0.0289, "rho": 0.0016, "theo": 1.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-22T11:17:06", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "TSLY261120P00021000", "bid": 0.05, "bid_size": 455.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.3645, "open_interest": 171.0, "volume": 0.0, "delta": -0.2567, "gamma": 0.159, "vega": 0.0161, "theta": -0.0176, "rho": -0.0034, "theo": 0.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T11:40:38", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "TSLY261120C00022000", "bid": 0.6, "bid_size": 80.0, "ask": 1.25, "ask_size": 401.0, "iv": 0.3797, "open_interest": 74.0, "volume": 7.0, "delta": 0.6553, "gamma": 0.3176, "vega": 0.0168, "theta": -0.0271, "rho": 0.0031, "theo": 0.869, "change": 0.125, "open": 0.97, "high": 1.1, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T15:22:07", "percent_change": 17.2414, "prev_day_close": 0.724999994039536}, {"option": "TSLY261120P00022000", "bid": 0.45, "bid_size": 344.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.3495, "open_interest": 51.0, "volume": 6.0, "delta": -0.4446, "gamma": 0.2199, "vega": 0.0194, "theta": -0.0188, "rho": -0.0059, "theo": 0.6193, "change": -0.235, "open": 0.6, "high": 0.65, "low": 0.46, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T14:01:14", "percent_change": -28.4848, "prev_day_close": 0.824999988079071}, {"option": "TSLY261120C00023000", "bid": 0.15, "bid_size": 393.0, "ask": 0.55, "ask_size": 22.0, "iv": 0.3251, "open_interest": 185.0, "volume": 17.0, "delta": 0.3586, "gamma": 0.2605, "vega": 0.018, "theta": -0.0197, "rho": 0.0026, "theo": 0.3552, "change": -0.085, "open": 0.35, "high": 0.5, "low": 0.35, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T15:00:44", "percent_change": -17.8947, "prev_day_close": 0.474999994039536}, {"option": "TSLY261120P00023000", "bid": 0.5, "bid_size": 377.0, "ask": 1.8, "ask_size": 384.0, "iv": 0.3065, "open_interest": 11.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.2065, "vega": 0.0173, "theta": -0.0157, "rho": -0.009, "theo": 1.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-26T09:34:26", "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "TSLY261120C00024000", "bid": 0.05, "bid_size": 23.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.3276, "open_interest": 120.0, "volume": 22.0, "delta": 0.1689, "gamma": 0.1546, "vega": 0.0125, "theta": -0.0126, "rho": 0.0015, "theo": 0.1421, "change": 0.075, "open": 0.07, "high": 0.15, "low": 0.07, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:00:18", "percent_change": 100.0, "prev_day_close": 0.0750000011175871}, {"option": "TSLY261120P00024000", "bid": 1.5, "bid_size": 249.0, "ask": 2.65, "ask_size": 40.0, "iv": 0.3992, "open_interest": 69.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.1317, "vega": 0.0116, "theta": -0.0105, "rho": -0.0114, "theo": 2.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-27T12:33:05", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "TSLY261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 466.0, "iv": 0.4638, "open_interest": 68.0, "volume": 2.0, "delta": 0.0826, "gamma": 0.0833, "vega": 0.0077, "theta": -0.0079, "rho": 0.0008, "theo": 0.0651, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:57:55", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "TSLY261120P00025000", "bid": 2.05, "bid_size": 40.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0737, "vega": 0.0071, "theta": -0.0066, "rho": -0.0128, "theo": 2.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-30T12:07:43", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TSLY261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.4376, "open_interest": 15.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0461, "vega": 0.0047, "theta": -0.0052, "rho": 0.0004, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:40:46", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TSLY261120P00026000", "bid": 3.1, "bid_size": 40.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0417, "vega": 0.0044, "theta": -0.0041, "rho": -0.0137, "theo": 3.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-16T11:21:22", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "TSLY261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0269, "vega": 0.0031, "theta": -0.0035, "rho": 0.0003, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TSLY261120P00027000", "bid": 4.0, "bid_size": 40.0, "ask": 5.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0248, "vega": 0.0029, "theta": -0.0025, "rho": -0.0145, "theo": 4.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-21T11:56:44", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TSLY261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 415.0, "iv": 0.8544, "open_interest": 5.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0166, "vega": 0.0021, "theta": -0.0025, "rho": 0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-07-13T12:23:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLY261120P00028000", "bid": 5.0, "bid_size": 40.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0154, "vega": 0.0019, "theta": -0.0015, "rho": -0.0151, "theo": 5.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.66, "last_trade_time": "2026-10-12T09:59:12", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TSLY261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 397.0, "iv": 1.0572, "open_interest": 9.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0107, "vega": 0.0014, "theta": -0.0018, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-16T12:47:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY261120P00029000", "bid": 5.9, "bid_size": 40.0, "ask": 7.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0101, "vega": 0.0014, "theta": -0.0007, "rho": -0.0157, "theo": 6.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.37, "last_trade_time": "2026-10-06T11:07:42", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "TSLY261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 410.0, "iv": 0.87, "open_interest": 16.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0072, "vega": 0.001, "theta": -0.0014, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T15:36:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY261120P00030000", "bid": 6.9, "bid_size": 40.0, "ask": 8.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0068, "vega": 0.001, "theta": -0.0002, "rho": -0.0163, "theo": 7.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.56, "last_trade_time": "2026-09-16T11:13:27", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "TSLY261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 395.0, "iv": 1.2271, "open_interest": 1.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0051, "vega": 0.0007, "theta": -0.0011, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-07-07T11:52:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY261120P00031000", "bid": 7.9, "bid_size": 40.0, "ask": 9.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0048, "vega": 0.0007, "theta": 0.0, "rho": -0.0169, "theo": 8.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.76, "last_trade_time": "2026-09-16T11:14:09", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "TSLY261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 420.0, "iv": 1.3047, "open_interest": 1.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0036, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-05-11T09:43:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY261120P00032000", "bid": 8.9, "bid_size": 40.0, "ask": 10.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0034, "vega": 0.0005, "theta": 0.0, "rho": -0.0174, "theo": 9.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-10-05T10:40:25", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "TSLY261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 403.0, "iv": 1.3786, "open_interest": 2.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0027, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T15:01:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY261120P00033000", "bid": 9.9, "bid_size": 40.0, "ask": 11.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0026, "vega": 0.0004, "theta": 0.0, "rho": -0.018, "theo": 10.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-09-29T13:01:16", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "TSLY261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 22.0, "iv": 0.9664, "open_interest": 35.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.002, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T10:29:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TSLY261120P00034000", "bid": 10.9, "bid_size": 40.0, "ask": 12.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0019, "vega": 0.0003, "theta": 0.0, "rho": -0.0186, "theo": 11.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-09-02T12:36:04", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "TSLY261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 406.0, "iv": 1.0879, "open_interest": 3.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-06-04T13:14:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TSLY261120P00035000", "bid": 11.9, "bid_size": 40.0, "ask": 13.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0015, "vega": 0.0003, "theta": 0.0, "rho": -0.0191, "theo": 12.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-09-03T13:37:56", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "TSLY261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 416.0, "iv": 1.4685, "open_interest": 2.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-06-15T14:25:45", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TSLY261120P00036000", "bid": 12.9, "bid_size": 40.0, "ask": 14.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0012, "vega": 0.0002, "theta": 0.0, "rho": -0.0196, "theo": 13.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-10-29T11:43:10", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "TSLY261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 403.0, "iv": 1.6433, "open_interest": 4.0, "volume": 0.0, "delta": 0.001, "gamma": 0.001, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-22T13:04:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY261120P00037000", "bid": 13.9, "bid_size": 40.0, "ask": 15.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0009, "vega": 0.0002, "theta": 0.0, "rho": -0.0202, "theo": 14.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-09-02T12:33:32", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "TSLY261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 405.0, "iv": 1.7027, "open_interest": 17.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-23T11:55:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY261120P00038000", "bid": 14.8, "bid_size": 40.0, "ask": 16.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": -0.0208, "theo": 15.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.71, "last_trade_time": "2026-09-03T13:34:20", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "TSLY261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 420.0, "iv": 1.76, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY261120P00039000", "bid": 15.8, "bid_size": 40.0, "ask": 17.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": -0.0213, "theo": 16.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.93, "last_trade_time": "2026-09-03T13:30:15", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "TSLY261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 403.0, "iv": 1.8152, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-13T14:09:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY261120P00040000", "bid": 16.9, "bid_size": 40.0, "ask": 18.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": -0.0218, "theo": 17.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.89, "last_trade_time": "2026-09-03T13:35:33", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "TSLY261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 403.0, "iv": 1.8686, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-09T10:16:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY261120P00041000", "bid": 17.9, "bid_size": 40.0, "ask": 19.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": -0.0224, "theo": 18.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.38, "last_trade_time": "2026-09-08T14:15:07", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "TSLY261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 403.0, "iv": 1.9202, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY261120P00042000", "bid": 18.8, "bid_size": 40.0, "ask": 20.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": -0.0229, "theo": 19.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.28, "last_trade_time": "2026-09-08T14:16:40", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "TSLY261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3329, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-09T10:19:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TSLY261120P00045000", "bid": 21.7, "bid_size": 40.0, "ask": 23.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0246, "theo": 22.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-01T13:05:28", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "TSLY261218C00012000", "bid": 10.2, "bid_size": 40.0, "ask": 11.6, "ask_size": 225.0, "iv": 1.7249, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.036, "rho": 0.0, "theo": 10.685, "change": 0.0, "open": 0.0, "high": 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": "TSLY261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 409.0, "iv": 1.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0099, "vega": 0.0068, "theta": -0.0077, "rho": -0.0014, "theo": 0.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TSLY261218C00013000", "bid": 9.2, "bid_size": 40.0, "ask": 10.6, "ask_size": 225.0, "iv": 1.5547, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.036, "rho": 0.0, "theo": 9.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "TSLY261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 444.0, "iv": 1.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0128, "vega": 0.008, "theta": -0.0083, "rho": -0.0017, "theo": 0.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TSLY261218C00014000", "bid": 8.2, "bid_size": 40.0, "ask": 9.6, "ask_size": 225.0, "iv": 1.3958, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.036, "rho": 0.0, "theo": 8.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "TSLY261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 435.0, "iv": 1.0712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0166, "vega": 0.0095, "theta": -0.0089, "rho": -0.002, "theo": 0.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TSLY261218C00015000", "bid": 7.2, "bid_size": 40.0, "ask": 8.6, "ask_size": 225.0, "iv": 1.2463, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.036, "rho": 0.0, "theo": 7.685, "change": 0.0, "open": 0.0, "high": 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": "TSLY261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 419.0, "iv": 0.9382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0217, "vega": 0.0112, "theta": -0.0095, "rho": -0.0025, "theo": 0.2387, "change": 0.0, "open": 0.0, "high": 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": "TSLY261218C00016000", "bid": 6.2, "bid_size": 40.0, "ask": 7.6, "ask_size": 229.0, "iv": 1.1043, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.036, "rho": 0.0, "theo": 6.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "TSLY261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 416.0, "iv": 0.8117, "open_interest": 1.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0287, "vega": 0.0133, "theta": -0.0101, "rho": -0.0031, "theo": 0.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-28T15:16:23", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TSLY261218C00017000", "bid": 5.2, "bid_size": 40.0, "ask": 6.6, "ask_size": 225.0, "iv": 0.968, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.036, "rho": 0.0, "theo": 5.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "TSLY261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 416.0, "iv": 0.6903, "open_interest": 10.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0382, "vega": 0.0158, "theta": -0.0107, "rho": -0.004, "theo": 0.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-10-20T15:05:43", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TSLY261218C00018000", "bid": 4.2, "bid_size": 40.0, "ask": 5.6, "ask_size": 225.0, "iv": 0.8362, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.036, "rho": 0.0, "theo": 4.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "TSLY261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 402.0, "iv": 0.5852, "open_interest": 10.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0514, "vega": 0.0188, "theta": -0.0113, "rho": -0.0051, "theo": 0.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-20T15:05:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TSLY261218C00019000", "bid": 3.2, "bid_size": 40.0, "ask": 4.6, "ask_size": 229.0, "iv": 0.7068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0238, "vega": 0.0, "theta": -0.036, "rho": 0.0, "theo": 3.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "TSLY261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 411.0, "iv": 0.4897, "open_interest": 10.0, "volume": 0.0, "delta": -0.204, "gamma": 0.0699, "vega": 0.0223, "theta": -0.0117, "rho": -0.0067, "theo": 0.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-20T15:00:22", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TSLY261218C00020000", "bid": 2.25, "bid_size": 22.0, "ask": 3.6, "ask_size": 225.0, "iv": 0.5893, "open_interest": 1.0, "volume": 0.0, "delta": 0.949, "gamma": 0.1697, "vega": 0.0032, "theta": -0.0221, "rho": 0.0, "theo": 2.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-16T14:37:26", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "TSLY261218P00020000", "bid": 0.4, "bid_size": 9.0, "ask": 1.0, "ask_size": 408.0, "iv": 0.4441, "open_interest": 24.0, "volume": 0.0, "delta": -0.2773, "gamma": 0.0948, "vega": 0.0262, "theta": -0.0119, "rho": -0.0091, "theo": 0.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T13:00:20", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "TSLY261218C00021000", "bid": 1.3, "bid_size": 40.0, "ask": 2.4, "ask_size": 231.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.8111, "gamma": 0.2394, "vega": 0.0169, "theta": -0.0245, "rho": 0.0045, "theo": 1.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "TSLY261218P00021000", "bid": 0.05, "bid_size": 737.0, "ask": 1.5, "ask_size": 401.0, "iv": 0.3286, "open_interest": 12.0, "volume": 0.0, "delta": -0.3855, "gamma": 0.1227, "vega": 0.0294, "theta": -0.0117, "rho": -0.0127, "theo": 0.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T11:08:29", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "TSLY261218C00022000", "bid": 0.45, "bid_size": 149.0, "ask": 1.65, "ask_size": 272.0, "iv": 0.352, "open_interest": 6.0, "volume": 2.0, "delta": 0.5858, "gamma": 0.24, "vega": 0.0265, "theta": -0.0192, "rho": 0.0063, "theo": 1.0107, "change": 0.33, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-11-02T09:58:05", "percent_change": 38.8235, "prev_day_close": 0.849999979138374}, {"option": "TSLY261218P00022000", "bid": 0.45, "bid_size": 246.0, "ask": 2.0, "ask_size": 258.0, "iv": 0.3025, "open_interest": 1.0, "volume": 0.0, "delta": -0.5258, "gamma": 0.1359, "vega": 0.0299, "theta": -0.0107, "rho": -0.0174, "theo": 1.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T15:13:23", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "TSLY261218C00023000", "bid": 0.4, "bid_size": 10.0, "ask": 0.75, "ask_size": 390.0, "iv": 0.3394, "open_interest": 2.0, "volume": 0.0, "delta": 0.3755, "gamma": 0.1776, "vega": 0.028, "theta": -0.0144, "rho": 0.0058, "theo": 0.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-27T10:40:37", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "TSLY261218P00023000", "bid": 1.5, "bid_size": 215.0, "ask": 2.55, "ask_size": 255.0, "iv": 0.3466, "open_interest": 1.0, "volume": 0.0, "delta": -0.654, "gamma": 0.1193, "vega": 0.0266, "theta": -0.0095, "rho": -0.0222, "theo": 2.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-10-27T11:48:35", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "TSLY261218C00024000", "bid": 0.2, "bid_size": 9.0, "ask": 0.45, "ask_size": 30.0, "iv": 0.3243, "open_interest": 10.0, "volume": 46.0, "delta": 0.2471, "gamma": 0.1225, "vega": 0.0242, "theta": -0.0114, "rho": 0.0047, "theo": 0.3709, "change": 0.15, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T10:43:12", "percent_change": 75.0, "prev_day_close": 0.200000006705523}, {"option": "TSLY261218P00024000", "bid": 1.95, "bid_size": 220.0, "ask": 3.5, "ask_size": 26.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.0924, "vega": 0.0222, "theta": -0.0082, "rho": -0.0258, "theo": 2.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "TSLY261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 394.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.0866, "vega": 0.0204, "theta": -0.0096, "rho": 0.0037, "theo": 0.2654, "change": 0.0, "open": 0.0, "high": 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": "TSLY261218P00025000", "bid": 2.8, "bid_size": 220.0, "ask": 4.3, "ask_size": 25.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.0702, "vega": 0.0184, "theta": -0.0072, "rho": -0.0286, "theo": 3.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TSLY261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 395.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.064, "vega": 0.0171, "theta": -0.0084, "rho": 0.0029, "theo": 0.205, "change": 0.0, "open": 0.0, "high": 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": "TSLY261218P00026000", "bid": 3.7, "bid_size": 220.0, "ask": 5.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0542, "vega": 0.0155, "theta": -0.0064, "rho": -0.0308, "theo": 4.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TSLY261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 406.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0492, "vega": 0.0143, "theta": -0.0075, "rho": 0.0023, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TSLY261218P00027000", "bid": 4.5, "bid_size": 220.0, "ask": 6.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0429, "vega": 0.0132, "theta": -0.0056, "rho": -0.0328, "theo": 5.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TSLY261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 454.0, "iv": 0.6667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0391, "vega": 0.0121, "theta": -0.0068, "rho": 0.0019, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TSLY261218P00028000", "bid": 5.5, "bid_size": 220.0, "ask": 7.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.0348, "vega": 0.0115, "theta": -0.005, "rho": -0.0345, "theo": 6.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "TSLY261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 433.0, "iv": 0.725, "open_interest": 19.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0318, "vega": 0.011, "theta": -0.0063, "rho": 0.0017, "theo": 0.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:49:10", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TSLY261218P00029000", "bid": 6.5, "bid_size": 201.0, "ask": 8.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0287, "vega": 0.0101, "theta": -0.0044, "rho": -0.0361, "theo": 7.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "TSLY261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 398.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0265, "vega": 0.0094, "theta": -0.0059, "rho": 0.0014, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TSLY261218P00030000", "bid": 7.6, "bid_size": 201.0, "ask": 9.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.0242, "vega": 0.009, "theta": -0.0039, "rho": -0.0377, "theo": 8.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "TSLY261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 431.0, "iv": 0.8313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0224, "vega": 0.0086, "theta": -0.0055, "rho": 0.0012, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TSLY261218P00031000", "bid": 8.6, "bid_size": 201.0, "ask": 10.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0206, "vega": 0.0081, "theta": -0.0034, "rho": -0.0392, "theo": 9.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "TSLY261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 423.0, "iv": 0.6966, "open_interest": 0.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0193, "vega": 0.0076, "theta": -0.0052, "rho": 0.0011, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TSLY261218P00032000", "bid": 9.6, "bid_size": 205.0, "ask": 11.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0178, "vega": 0.0073, "theta": -0.003, "rho": -0.0406, "theo": 10.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "TSLY270115C00012000", "bid": 10.1, "bid_size": 89.0, "ask": 11.5, "ask_size": 224.0, "iv": 1.3917, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 10.685, "change": 0.0, "open": 0.0, "high": 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": "TSLY270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 374.0, "iv": 1.0821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0116, "vega": 0.0111, "theta": -0.0067, "rho": -0.0031, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TSLY270115C00013000", "bid": 9.1, "bid_size": 89.0, "ask": 10.5, "ask_size": 228.0, "iv": 1.2551, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 9.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "TSLY270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 374.0, "iv": 0.9585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0149, "vega": 0.013, "theta": -0.0071, "rho": -0.0038, "theo": 0.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115C00014000", "bid": 8.1, "bid_size": 89.0, "ask": 9.5, "ask_size": 224.0, "iv": 1.1277, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 8.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "TSLY270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 374.0, "iv": 0.8431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.019, "vega": 0.0151, "theta": -0.0076, "rho": -0.0046, "theo": 0.3309, "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": 0.375}, {"option": "TSLY270115C00015000", "bid": 7.1, "bid_size": 89.0, "ask": 8.5, "ask_size": 224.0, "iv": 1.0079, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 7.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.52, "last_trade_time": "2026-04-14T09:55:38", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "TSLY270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 400.0, "iv": 0.7343, "open_interest": 20.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0244, "vega": 0.0175, "theta": -0.008, "rho": -0.0055, "theo": 0.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-04-17T11:06:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115C00016000", "bid": 6.1, "bid_size": 89.0, "ask": 7.5, "ask_size": 224.0, "iv": 0.8936, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 6.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "TSLY270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 374.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.1235, "gamma": 0.0315, "vega": 0.0203, "theta": -0.0083, "rho": -0.0068, "theo": 0.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115C00017000", "bid": 5.1, "bid_size": 89.0, "ask": 6.5, "ask_size": 224.0, "iv": 0.7839, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 5.685, "change": 0.0, "open": 0.0, "high": 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": "TSLY270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 374.0, "iv": 0.5521, "open_interest": 0.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.0409, "vega": 0.0236, "theta": -0.0086, "rho": -0.0084, "theo": 0.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TSLY270115C00018000", "bid": 4.1, "bid_size": 89.0, "ask": 5.5, "ask_size": 224.0, "iv": 0.6772, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 4.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "TSLY270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 374.0, "iv": 0.471, "open_interest": 20.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0534, "vega": 0.0273, "theta": -0.0089, "rho": -0.0106, "theo": 0.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-10-15T12:40:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TSLY270115C00019000", "bid": 3.1, "bid_size": 89.0, "ask": 4.5, "ask_size": 224.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0075, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 3.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-23T14:19:09", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "TSLY270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 313.0, "iv": 0.4019, "open_interest": 24.0, "volume": 0.0, "delta": -0.2531, "gamma": 0.0698, "vega": 0.0313, "theta": -0.009, "rho": -0.0137, "theo": 0.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TSLY270115C00020000", "bid": 2.15, "bid_size": 92.0, "ask": 3.5, "ask_size": 224.0, "iv": 0.4773, "open_interest": 6.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.1332, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 2.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-19T15:04:05", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "TSLY270115P00020000", "bid": 0.05, "bid_size": 655.0, "ask": 1.65, "ask_size": 277.0, "iv": 0.343, "open_interest": 2138.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.0894, "vega": 0.0351, "theta": -0.0088, "rho": -0.0179, "theo": 0.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-27T11:12:19", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "TSLY270115C00021000", "bid": 1.2, "bid_size": 72.0, "ask": 2.65, "ask_size": 246.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": 0.8151, "gamma": 0.2786, "vega": 0.02, "theta": -0.0238, "rho": 0.0057, "theo": 1.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "TSLY270115P00021000", "bid": 0.4, "bid_size": 268.0, "ask": 1.6, "ask_size": 2.0, "iv": 0.2555, "open_interest": 43.0, "volume": 0.0, "delta": -0.4398, "gamma": 0.1072, "vega": 0.0372, "theta": -0.0082, "rho": -0.0238, "theo": 1.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-28T09:42:26", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "TSLY270115C00022000", "bid": 0.35, "bid_size": 75.0, "ask": 1.85, "ask_size": 286.0, "iv": 0.3305, "open_interest": 18.0, "volume": 0.0, "delta": 0.5708, "gamma": 0.2352, "vega": 0.0323, "theta": -0.0156, "rho": 0.0086, "theo": 1.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-14T12:21:46", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "TSLY270115P00022000", "bid": 1.5, "bid_size": 211.0, "ask": 2.55, "ask_size": 253.0, "iv": 0.3717, "open_interest": 4.0, "volume": 1.0, "delta": -0.5621, "gamma": 0.1102, "vega": 0.0357, "theta": -0.0072, "rho": -0.0307, "theo": 1.7971, "change": -0.05, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T15:43:43", "percent_change": -2.38095, "prev_day_close": 2.10000002384186}, {"option": "TSLY270115C00023000", "bid": 0.05, "bid_size": 755.0, "ask": 1.4, "ask_size": 401.0, "iv": 0.345, "open_interest": 23.0, "volume": 10.0, "delta": 0.3681, "gamma": 0.168, "vega": 0.0338, "theta": -0.0113, "rho": 0.0082, "theo": 0.6064, "change": 0.14, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T09:39:17", "percent_change": 25.4546, "prev_day_close": 0.549999976530671}, {"option": "TSLY270115P00023000", "bid": 1.65, "bid_size": 235.0, "ask": 3.3, "ask_size": 40.0, "iv": 0.2955, "open_interest": 23.0, "volume": 0.0, "delta": -0.665, "gamma": 0.095, "vega": 0.031, "theta": -0.0062, "rho": -0.0372, "theo": 2.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-20T10:52:22", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "TSLY270115C00024000", "bid": 0.1, "bid_size": 270.0, "ask": 0.95, "ask_size": 604.0, "iv": 0.3705, "open_interest": 67.0, "volume": 2.0, "delta": 0.2441, "gamma": 0.1149, "vega": 0.0297, "theta": -0.0086, "rho": 0.0067, "theo": 0.3932, "change": 0.18, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T11:28:04", "percent_change": 72.0, "prev_day_close": 0.25}, {"option": "TSLY270115P00024000", "bid": 2.45, "bid_size": 234.0, "ask": 4.1, "ask_size": 40.0, "iv": 0.2874, "open_interest": 2.0, "volume": 0.0, "delta": -0.734, "gamma": 0.0751, "vega": 0.026, "theta": -0.0053, "rho": -0.0423, "theo": 3.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-27T15:21:00", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TSLY270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 589.0, "iv": 0.3479, "open_interest": 86.0, "volume": 0.0, "delta": 0.173, "gamma": 0.0811, "vega": 0.0249, "theta": -0.0069, "rho": 0.0053, "theo": 0.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T15:24:25", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TSLY270115P00025000", "bid": 3.2, "bid_size": 236.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.2349, "open_interest": 5.0, "volume": 0.0, "delta": -0.778, "gamma": 0.0585, "vega": 0.0217, "theta": -0.0046, "rho": -0.0463, "theo": 4.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-04-15T14:57:26", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "TSLY270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 860.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": 0.13, "gamma": 0.06, "vega": 0.0212, "theta": -0.0059, "rho": 0.0042, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00026000", "bid": 4.2, "bid_size": 209.0, "ask": 6.0, "ask_size": 59.0, "iv": 0.2852, "open_interest": 1.0, "volume": 0.0, "delta": -0.807, "gamma": 0.0461, "vega": 0.0184, "theta": -0.004, "rho": -0.0497, "theo": 5.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-21T09:34:34", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TSLY270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 867.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0462, "vega": 0.0178, "theta": -0.0052, "rho": 0.0035, "theo": 0.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-15T14:14:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00027000", "bid": 5.1, "bid_size": 208.0, "ask": 7.0, "ask_size": 93.0, "iv": 0.2596, "open_interest": 3.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0371, "vega": 0.0158, "theta": -0.0035, "rho": -0.0526, "theo": 6.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-07-30T15:41:55", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TSLY270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 867.0, "iv": 0.5782, "open_interest": 2.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0367, "vega": 0.0151, "theta": -0.0046, "rho": 0.0029, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00028000", "bid": 6.1, "bid_size": 213.0, "ask": 7.9, "ask_size": 93.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.0304, "vega": 0.0138, "theta": -0.0031, "rho": -0.0554, "theo": 7.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.02, "last_trade_time": "2026-07-09T14:30:36", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "TSLY270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 807.0, "iv": 0.5298, "open_interest": 5.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0299, "vega": 0.0137, "theta": -0.0042, "rho": 0.0026, "theo": 0.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-28T11:57:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00029000", "bid": 7.1, "bid_size": 209.0, "ask": 8.9, "ask_size": 92.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0254, "vega": 0.0122, "theta": -0.0027, "rho": -0.0579, "theo": 8.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-10-21T09:36:07", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "TSLY270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 956.0, "iv": 0.6682, "open_interest": 146.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0249, "vega": 0.0117, "theta": -0.0039, "rho": 0.0021, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T09:35:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00030000", "bid": 8.0, "bid_size": 269.0, "ask": 9.9, "ask_size": 91.0, "iv": 0.0, "open_interest": 144.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.0215, "vega": 0.0108, "theta": -0.0024, "rho": -0.0604, "theo": 9.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-10-08T15:10:03", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "TSLY270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 886.0, "iv": 0.7096, "open_interest": 7.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0211, "vega": 0.0107, "theta": -0.0036, "rho": 0.0019, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-05-04T11:48:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00031000", "bid": 9.0, "bid_size": 217.0, "ask": 10.9, "ask_size": 90.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0185, "vega": 0.0098, "theta": -0.0021, "rho": -0.0628, "theo": 10.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-06-30T09:30:25", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "TSLY270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 889.0, "iv": 0.7485, "open_interest": 11.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0182, "vega": 0.0096, "theta": -0.0033, "rho": 0.0016, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-04T09:50:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00032000", "bid": 10.1, "bid_size": 213.0, "ask": 11.9, "ask_size": 90.0, "iv": 0.3928, "open_interest": 8.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0161, "vega": 0.0088, "theta": -0.0018, "rho": -0.0651, "theo": 11.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.74, "last_trade_time": "2026-05-14T11:37:49", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "TSLY270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.6076, "open_interest": 6.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0158, "vega": 0.0086, "theta": -0.0031, "rho": 0.0015, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-06-10T15:28:20", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLY270115P00033000", "bid": 11.1, "bid_size": 210.0, "ask": 12.9, "ask_size": 90.0, "iv": 0.4493, "open_interest": 3.0, "volume": 0.0, "delta": -0.8763, "gamma": 0.0141, "vega": 0.0081, "theta": -0.0016, "rho": -0.0673, "theo": 12.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-07-01T10:11:55", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "TSLY270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 980.0, "iv": 0.8327, "open_interest": 124.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0139, "vega": 0.008, "theta": -0.003, "rho": 0.0014, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T15:58:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00034000", "bid": 12.1, "bid_size": 215.0, "ask": 13.9, "ask_size": 89.0, "iv": 0.4982, "open_interest": 11.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.0125, "vega": 0.0074, "theta": -0.0013, "rho": -0.0696, "theo": 13.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.62, "last_trade_time": "2026-05-06T15:14:31", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "TSLY270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 973.0, "iv": 0.8418, "open_interest": 69.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0123, "vega": 0.0074, "theta": -0.0028, "rho": 0.0012, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-07-02T14:05:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00035000", "bid": 13.0, "bid_size": 220.0, "ask": 14.8, "ask_size": 89.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.0112, "vega": 0.0069, "theta": -0.0011, "rho": -0.0718, "theo": 14.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-10-28T14:42:31", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "TSLY270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 888.0, "iv": 0.874, "open_interest": 16.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.011, "vega": 0.0067, "theta": -0.0027, "rho": 0.0011, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-07-14T15:43:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00036000", "bid": 14.0, "bid_size": 220.0, "ask": 15.8, "ask_size": 89.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0101, "vega": 0.0064, "theta": -0.0009, "rho": -0.074, "theo": 15.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-29T11:43:10", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "TSLY270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 888.0, "iv": 0.9049, "open_interest": 17.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.01, "vega": 0.0063, "theta": -0.0026, "rho": 0.001, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-25T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00037000", "bid": 14.9, "bid_size": 215.0, "ask": 16.8, "ask_size": 89.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0091, "vega": 0.0059, "theta": -0.0007, "rho": -0.0762, "theo": 15.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.53, "last_trade_time": "2026-05-13T14:36:19", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "TSLY270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 883.0, "iv": 0.9345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.009, "vega": 0.0059, "theta": -0.0024, "rho": 0.001, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00038000", "bid": 15.9, "bid_size": 213.0, "ask": 17.8, "ask_size": 89.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.0083, "vega": 0.0055, "theta": -0.0005, "rho": -0.0784, "theo": 16.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.62, "last_trade_time": "2026-06-12T13:56:23", "percent_change": 0.0, "prev_day_close": 17.2000007629395}, {"option": "TSLY270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 884.0, "iv": 0.9629, "open_interest": 3.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0082, "vega": 0.0056, "theta": -0.0023, "rho": 0.0009, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T13:08:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00039000", "bid": 16.9, "bid_size": 215.0, "ask": 18.8, "ask_size": 89.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0076, "vega": 0.0052, "theta": -0.0003, "rho": -0.0805, "theo": 17.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-09-01T13:20:02", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "TSLY270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 976.0, "iv": 0.9903, "open_interest": 87.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0075, "vega": 0.0051, "theta": -0.0022, "rho": 0.0008, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T15:52:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00040000", "bid": 17.8, "bid_size": 215.0, "ask": 19.8, "ask_size": 89.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.007, "vega": 0.0049, "theta": -0.0001, "rho": -0.0827, "theo": 18.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.64, "last_trade_time": "2026-08-28T13:28:45", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "TSLY270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 884.0, "iv": 1.0167, "open_interest": 5.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0069, "vega": 0.0048, "theta": -0.0022, "rho": 0.0007, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-23T09:30:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00041000", "bid": 18.8, "bid_size": 215.0, "ask": 20.8, "ask_size": 89.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0064, "vega": 0.0046, "theta": 0.0, "rho": -0.0848, "theo": 19.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.79, "last_trade_time": "2026-05-27T15:24:58", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "TSLY270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 885.0, "iv": 1.0423, "open_interest": 6.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0064, "vega": 0.0046, "theta": -0.0021, "rho": 0.0007, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-07T09:30:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00042000", "bid": 19.7, "bid_size": 217.0, "ask": 21.8, "ask_size": 89.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.006, "vega": 0.0044, "theta": 0.0, "rho": -0.087, "theo": 20.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-06-03T11:06:07", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "TSLY270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 884.0, "iv": 1.0671, "open_interest": 0.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0059, "vega": 0.0044, "theta": -0.002, "rho": 0.0007, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00043000", "bid": 20.6, "bid_size": 220.0, "ask": 22.8, "ask_size": 89.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0055, "vega": 0.0042, "theta": 0.0, "rho": -0.0891, "theo": 21.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-05-27T15:41:19", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "TSLY270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 884.0, "iv": 1.0911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0055, "vega": 0.0042, "theta": -0.002, "rho": 0.0006, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00044000", "bid": 21.6, "bid_size": 216.0, "ask": 23.8, "ask_size": 89.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0052, "vega": 0.004, "theta": 0.0, "rho": -0.0912, "theo": 22.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.84, "last_trade_time": "2026-05-28T15:32:23", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "TSLY270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 884.0, "iv": 1.1144, "open_interest": 1.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0052, "vega": 0.004, "theta": -0.0019, "rho": 0.0006, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:39:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00045000", "bid": 22.5, "bid_size": 216.0, "ask": 24.7, "ask_size": 89.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0048, "vega": 0.0038, "theta": 0.0, "rho": -0.0933, "theo": 23.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.21, "last_trade_time": "2026-05-07T12:06:07", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "TSLY270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 517.0, "iv": 0.9012, "open_interest": 1.0, "volume": 1.0, "delta": 0.0147, "gamma": 0.0048, "vega": 0.0038, "theta": -0.0018, "rho": 0.0006, "theo": 0.0339, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:38:33", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "TSLY270115P00046000", "bid": 23.5, "bid_size": 218.0, "ask": 25.7, "ask_size": 89.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0045, "vega": 0.0036, "theta": 0.0, "rho": -0.0955, "theo": 24.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.52, "last_trade_time": "2026-05-27T15:17:28", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "TSLY270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 884.0, "iv": 1.1592, "open_interest": 1.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0045, "vega": 0.0035, "theta": -0.0018, "rho": 0.0005, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-02-04T14:10:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00047000", "bid": 24.4, "bid_size": 220.0, "ask": 26.7, "ask_size": 89.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.0043, "vega": 0.0034, "theta": 0.0, "rho": -0.0976, "theo": 25.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-05-28T15:19:28", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "TSLY270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 884.0, "iv": 1.1807, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0043, "vega": 0.0034, "theta": -0.0017, "rho": 0.0005, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00048000", "bid": 25.4, "bid_size": 220.0, "ask": 27.7, "ask_size": 89.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.004, "vega": 0.0033, "theta": 0.0, "rho": -0.0997, "theo": 26.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-06-08T12:15:40", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "TSLY270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 884.0, "iv": 1.2015, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.004, "vega": 0.0033, "theta": -0.0017, "rho": 0.0005, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00049000", "bid": 26.3, "bid_size": 220.0, "ask": 28.7, "ask_size": 89.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0038, "vega": 0.0031, "theta": 0.0, "rho": -0.1018, "theo": 27.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.64, "last_trade_time": "2026-05-29T12:07:12", "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "TSLY270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 884.0, "iv": 1.2218, "open_interest": 2.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0038, "vega": 0.0032, "theta": -0.0016, "rho": 0.0005, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-24T14:36:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270115P00050000", "bid": 27.2, "bid_size": 89.0, "ask": 29.7, "ask_size": 89.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0036, "vega": 0.003, "theta": 0.0, "rho": -0.1039, "theo": 28.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.61, "last_trade_time": "2026-05-07T12:10:11", "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "TSLY270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 966.0, "iv": 1.3154, "open_interest": 53.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.003, "vega": 0.0026, "theta": -0.0014, "rho": 0.0004, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T09:30:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TSLY270115P00055000", "bid": 32.0, "bid_size": 89.0, "ask": 34.6, "ask_size": 89.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0028, "vega": 0.0025, "theta": 0.0, "rho": -0.1144, "theo": 33.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.59, "last_trade_time": "2026-06-18T12:30:40", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "TSLY270219C00012000", "bid": 10.0, "bid_size": 41.0, "ask": 11.6, "ask_size": 201.0, "iv": 1.2336, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 10.685, "change": 0.0, "open": 0.0, "high": 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": "TSLY270219P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 296.0, "iv": 0.9121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0131, "vega": 0.0179, "theta": -0.0071, "rho": -0.007, "theo": 0.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270219C00013000", "bid": 9.0, "bid_size": 41.0, "ask": 10.6, "ask_size": 201.0, "iv": 1.1138, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 9.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "TSLY270219P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 296.0, "iv": 0.8058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0163, "vega": 0.0202, "theta": -0.0073, "rho": -0.0081, "theo": 0.5433, "change": 0.0, "open": 0.0, "high": 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": "TSLY270219C00014000", "bid": 8.0, "bid_size": 25.0, "ask": 9.6, "ask_size": 205.0, "iv": 1.002, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 8.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "TSLY270219P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 296.0, "iv": 0.7177, "open_interest": 0.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0203, "vega": 0.0228, "theta": -0.0075, "rho": -0.0094, "theo": 0.5943, "change": 0.0, "open": 0.0, "high": 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": "TSLY270219C00015000", "bid": 7.0, "bid_size": 21.0, "ask": 8.6, "ask_size": 201.0, "iv": 0.8968, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 7.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-07-10T13:06:35", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "TSLY270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 296.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0253, "vega": 0.0256, "theta": -0.0076, "rho": -0.0111, "theo": 0.6529, "change": 0.0, "open": 0.0, "high": 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": "TSLY270219C00016000", "bid": 6.0, "bid_size": 41.0, "ask": 7.6, "ask_size": 205.0, "iv": 0.7967, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 6.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TSLY270219P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 294.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": -0.1581, "gamma": 0.0318, "vega": 0.0288, "theta": -0.0076, "rho": -0.013, "theo": 0.7225, "change": 0.0, "open": 0.0, "high": 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": "TSLY270219C00017000", "bid": 5.0, "bid_size": 21.0, "ask": 6.6, "ask_size": 201.0, "iv": 0.7005, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 5.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TSLY270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 294.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.0401, "vega": 0.0323, "theta": -0.0076, "rho": -0.0156, "theo": 0.8086, "change": 0.0, "open": 0.0, "high": 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": "TSLY270219C00018000", "bid": 4.0, "bid_size": 40.0, "ask": 5.6, "ask_size": 205.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0044, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 4.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "TSLY270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 286.0, "iv": 0.424, "open_interest": 1.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.0509, "vega": 0.0361, "theta": -0.0074, "rho": -0.0189, "theo": 0.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TSLY270219C00019000", "bid": 3.1, "bid_size": 41.0, "ask": 4.6, "ask_size": 205.0, "iv": 0.5353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0373, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 3.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "TSLY270219P00019000", "bid": 0.05, "bid_size": 531.0, "ask": 1.85, "ask_size": 265.0, "iv": 0.3683, "open_interest": 4.0, "volume": 0.0, "delta": -0.2924, "gamma": 0.0643, "vega": 0.0399, "theta": -0.0072, "rho": -0.0234, "theo": 1.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-23T13:35:16", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "TSLY270219C00020000", "bid": 2.1, "bid_size": 41.0, "ask": 3.6, "ask_size": 207.0, "iv": 0.4405, "open_interest": 1.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.184, "vega": 0.011, "theta": -0.0218, "rho": 0.0041, "theo": 2.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-21T11:48:45", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "TSLY270219P00020000", "bid": 0.75, "bid_size": 220.0, "ask": 2.35, "ask_size": 264.0, "iv": 0.4053, "open_interest": 33.0, "volume": 0.0, "delta": -0.3703, "gamma": 0.0785, "vega": 0.043, "theta": -0.0068, "rho": -0.0296, "theo": 1.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-26T11:45:43", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "TSLY270219C00021000", "bid": 1.1, "bid_size": 40.0, "ask": 2.6, "ask_size": 221.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.2336, "vega": 0.0281, "theta": -0.0168, "rho": 0.0093, "theo": 1.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-14T13:34:49", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "TSLY270219P00021000", "bid": 0.9, "bid_size": 230.0, "ask": 2.9, "ask_size": 245.0, "iv": 0.3618, "open_interest": 4.0, "volume": 0.0, "delta": -0.4652, "gamma": 0.0869, "vega": 0.0439, "theta": -0.0064, "rho": -0.0374, "theo": 1.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-14T09:30:21", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "TSLY270219C00022000", "bid": 0.2, "bid_size": 178.0, "ask": 2.05, "ask_size": 271.0, "iv": 0.3061, "open_interest": 0.0, "volume": 0.0, "delta": 0.5387, "gamma": 0.1754, "vega": 0.0398, "theta": -0.013, "rho": 0.0123, "theo": 1.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "TSLY270219P00022000", "bid": 1.45, "bid_size": 237.0, "ask": 3.5, "ask_size": 238.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.5556, "gamma": 0.083, "vega": 0.0418, "theta": -0.0059, "rho": -0.0456, "theo": 2.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "TSLY270219C00023000", "bid": 0.05, "bid_size": 1047.0, "ask": 1.6, "ask_size": 267.0, "iv": 0.3345, "open_interest": 11.0, "volume": 0.0, "delta": 0.3882, "gamma": 0.128, "vega": 0.0412, "theta": -0.0104, "rho": 0.0122, "theo": 0.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T11:22:37", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "TSLY270219P00023000", "bid": 2.2, "bid_size": 217.0, "ask": 4.2, "ask_size": 21.0, "iv": 0.3518, "open_interest": 2.0, "volume": 0.0, "delta": -0.6233, "gamma": 0.072, "vega": 0.0383, "theta": -0.0056, "rho": -0.0527, "theo": 3.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-06-23T14:04:40", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "TSLY270219C00024000", "bid": 0.05, "bid_size": 981.0, "ask": 1.35, "ask_size": 295.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.094, "vega": 0.0387, "theta": -0.0089, "rho": 0.0111, "theo": 0.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "TSLY270219P00024000", "bid": 3.1, "bid_size": 218.0, "ask": 5.1, "ask_size": 44.0, "iv": 0.3859, "open_interest": 10.0, "volume": 0.0, "delta": -0.67, "gamma": 0.0608, "vega": 0.0348, "theta": -0.0053, "rho": -0.0586, "theo": 4.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-07-01T09:36:23", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TSLY270219C00025000", "bid": 0.1, "bid_size": 1.0, "ask": 0.55, "ask_size": 240.0, "iv": 0.3575, "open_interest": 15.0, "volume": 1.0, "delta": 0.2377, "gamma": 0.0728, "vega": 0.0355, "theta": -0.008, "rho": 0.0097, "theo": 0.5622, "change": -0.2, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T09:45:41", "percent_change": -36.3636, "prev_day_close": 0.550000000745058}, {"option": "TSLY270219P00025000", "bid": 3.9, "bid_size": 218.0, "ask": 5.9, "ask_size": 41.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": -0.7027, "gamma": 0.0515, "vega": 0.0318, "theta": -0.005, "rho": -0.0636, "theo": 4.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TSLY270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 306.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": 0.1993, "gamma": 0.0587, "vega": 0.0326, "theta": -0.0074, "rho": 0.0088, "theo": 0.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270219P00026000", "bid": 4.8, "bid_size": 205.0, "ask": 6.9, "ask_size": 41.0, "iv": 0.4109, "open_interest": 1.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.0442, "vega": 0.0293, "theta": -0.0048, "rho": -0.0681, "theo": 5.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-09-29T09:44:46", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TSLY270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 245.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.1722, "gamma": 0.0488, "vega": 0.0298, "theta": -0.007, "rho": 0.0078, "theo": 0.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-20T15:03:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270219P00027000", "bid": 5.8, "bid_size": 201.0, "ask": 7.8, "ask_size": 41.0, "iv": 0.4376, "open_interest": 3.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.0384, "vega": 0.0272, "theta": -0.0046, "rho": -0.0722, "theo": 6.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.04, "last_trade_time": "2026-08-14T15:43:57", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TSLY270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 249.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.0417, "vega": 0.028, "theta": -0.0067, "rho": 0.0072, "theo": 0.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270219P00028000", "bid": 6.8, "bid_size": 205.0, "ask": 8.8, "ask_size": 40.0, "iv": 0.4807, "open_interest": 4.0, "volume": 0.0, "delta": -0.7588, "gamma": 0.0338, "vega": 0.0254, "theta": -0.0044, "rho": -0.0761, "theo": 7.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-21T13:56:26", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "TSLY270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 308.0, "iv": 0.5648, "open_interest": 0.0, "volume": 0.0, "delta": 0.1364, "gamma": 0.0362, "vega": 0.0258, "theta": -0.0065, "rho": 0.0065, "theo": 0.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270219P00029000", "bid": 7.7, "bid_size": 201.0, "ask": 9.8, "ask_size": 21.0, "iv": 0.5007, "open_interest": 3.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0301, "vega": 0.0238, "theta": -0.0042, "rho": -0.0798, "theo": 8.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.11, "last_trade_time": "2026-08-18T13:26:36", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "TSLY270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 308.0, "iv": 0.5928, "open_interest": 0.0, "volume": 0.0, "delta": 0.124, "gamma": 0.032, "vega": 0.0246, "theta": -0.0063, "rho": 0.0061, "theo": 0.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270219P00030000", "bid": 8.7, "bid_size": 205.0, "ask": 10.7, "ask_size": 42.0, "iv": 0.5169, "open_interest": 7.0, "volume": 0.0, "delta": -0.7795, "gamma": 0.0271, "vega": 0.0225, "theta": -0.004, "rho": -0.0834, "theo": 9.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-08-14T15:42:36", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TSLY270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 308.0, "iv": 0.6271, "open_interest": 0.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0286, "vega": 0.0232, "theta": -0.0062, "rho": 0.0056, "theo": 0.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270219P00031000", "bid": 9.7, "bid_size": 204.0, "ask": 11.7, "ask_size": 40.0, "iv": 0.5544, "open_interest": 11.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0246, "vega": 0.0213, "theta": -0.0038, "rho": -0.0869, "theo": 10.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-14T14:41:55", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "TSLY270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 308.0, "iv": 0.6595, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0259, "vega": 0.0217, "theta": -0.006, "rho": 0.0052, "theo": 0.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270219P00032000", "bid": 10.7, "bid_size": 206.0, "ask": 12.7, "ask_size": 40.0, "iv": 0.5906, "open_interest": 15.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0225, "vega": 0.0203, "theta": -0.0036, "rho": -0.0903, "theo": 11.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-09-08T14:20:54", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TSLY270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 308.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.0236, "vega": 0.0208, "theta": -0.0059, "rho": 0.0049, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270219P00033000", "bid": 11.7, "bid_size": 200.0, "ask": 13.7, "ask_size": 40.0, "iv": 0.6257, "open_interest": 15.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0208, "vega": 0.0194, "theta": -0.0034, "rho": -0.0937, "theo": 12.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.69, "last_trade_time": "2026-09-10T15:16:07", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "TSLY270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 308.0, "iv": 0.7198, "open_interest": 1.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0216, "vega": 0.02, "theta": -0.0058, "rho": 0.0047, "theo": 0.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T11:27:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270219P00034000", "bid": 12.5, "bid_size": 206.0, "ask": 14.6, "ask_size": 46.0, "iv": 0.5759, "open_interest": 17.0, "volume": 0.0, "delta": -0.8045, "gamma": 0.0192, "vega": 0.0186, "theta": -0.0033, "rho": -0.097, "theo": 13.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.86, "last_trade_time": "2026-09-14T15:10:25", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "TSLY270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 308.0, "iv": 0.7479, "open_interest": 0.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.02, "vega": 0.0193, "theta": -0.0057, "rho": 0.0044, "theo": 0.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270219P00035000", "bid": 13.5, "bid_size": 205.0, "ask": 15.6, "ask_size": 40.0, "iv": 0.6094, "open_interest": 14.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.0179, "vega": 0.0179, "theta": -0.0031, "rho": -0.1002, "theo": 14.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.12, "last_trade_time": "2026-09-03T14:46:47", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "TSLY270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 308.0, "iv": 0.775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0186, "vega": 0.0183, "theta": -0.0056, "rho": 0.0041, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-18T15:04:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270219P00036000", "bid": 14.5, "bid_size": 207.0, "ask": 16.6, "ask_size": 40.0, "iv": 0.6421, "open_interest": 19.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0167, "vega": 0.0172, "theta": -0.0029, "rho": -0.1035, "theo": 15.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-07-07T15:06:12", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "TSLY270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 308.0, "iv": 0.8008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0174, "vega": 0.0175, "theta": -0.0056, "rho": 0.0039, "theo": 0.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270219P00037000", "bid": 15.6, "bid_size": 206.0, "ask": 17.6, "ask_size": 40.0, "iv": 0.7037, "open_interest": 16.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0157, "vega": 0.0166, "theta": -0.0027, "rho": -0.1067, "theo": 16.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.31, "last_trade_time": "2026-07-09T11:45:08", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "TSLY270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 308.0, "iv": 0.8256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.0163, "vega": 0.017, "theta": -0.0055, "rho": 0.0038, "theo": 0.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270219P00038000", "bid": 16.5, "bid_size": 200.0, "ask": 18.6, "ask_size": 40.0, "iv": 0.7048, "open_interest": 19.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0148, "vega": 0.0161, "theta": -0.0026, "rho": -0.1099, "theo": 17.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-07-07T15:15:37", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "TSLY270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 308.0, "iv": 0.8724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0145, "vega": 0.016, "theta": -0.0054, "rho": 0.0035, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270219P00040000", "bid": 18.1, "bid_size": 213.0, "ask": 20.6, "ask_size": 40.0, "iv": 0.5947, "open_interest": 17.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0133, "vega": 0.0151, "theta": -0.0022, "rho": -0.1162, "theo": 19.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.07, "last_trade_time": "2026-09-01T13:01:24", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "TSLY270521C00012000", "bid": 9.1, "bid_size": 89.0, "ask": 12.6, "ask_size": 200.0, "iv": 1.1261, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 10.685, "change": 0.0, "open": 0.0, "high": 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": "TSLY270521P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 266.0, "iv": 0.7901, "open_interest": 0.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0146, "vega": 0.029, "theta": -0.005, "rho": -0.0177, "theo": 0.8018, "change": 0.0, "open": 0.0, "high": 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": "TSLY270521C00013000", "bid": 8.1, "bid_size": 12.0, "ask": 11.6, "ask_size": 200.0, "iv": 1.0208, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 9.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "TSLY270521P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 265.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.018, "vega": 0.0325, "theta": -0.005, "rho": -0.0205, "theo": 0.8808, "change": 0.0, "open": 0.0, "high": 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": "TSLY270521C00014000", "bid": 7.1, "bid_size": 89.0, "ask": 10.5, "ask_size": 201.0, "iv": 0.8966, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 8.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "TSLY270521P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 266.0, "iv": 0.6287, "open_interest": 9.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0222, "vega": 0.0362, "theta": -0.0051, "rho": -0.024, "theo": 0.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TSLY270521C00015000", "bid": 6.1, "bid_size": 89.0, "ask": 9.6, "ask_size": 201.0, "iv": 0.8303, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 7.685, "change": 0.0, "open": 0.0, "high": 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": "TSLY270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 267.0, "iv": 0.5583, "open_interest": 10.0, "volume": 0.0, "delta": -0.1779, "gamma": 0.0274, "vega": 0.0402, "theta": -0.0051, "rho": -0.0281, "theo": 1.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TSLY270521C00016000", "bid": 5.1, "bid_size": 89.0, "ask": 8.6, "ask_size": 201.0, "iv": 0.7425, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 6.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TSLY270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 273.0, "iv": 0.4992, "open_interest": 6.0, "volume": 1.0, "delta": -0.2135, "gamma": 0.0336, "vega": 0.0444, "theta": -0.005, "rho": -0.0334, "theo": 1.2241, "change": 0.1, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 9.52381, "prev_day_close": 1.04999995231628}, {"option": "TSLY270521C00017000", "bid": 4.1, "bid_size": 89.0, "ask": 7.2, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 5.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "TSLY270521P00017000", "bid": 0.05, "bid_size": 566.0, "ask": 3.1, "ask_size": 267.0, "iv": 0.4525, "open_interest": 4.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0408, "vega": 0.0484, "theta": -0.0049, "rho": -0.04, "theo": 1.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1.44999997317791}, {"option": "TSLY270521C00018000", "bid": 3.0, "bid_size": 89.0, "ask": 6.6, "ask_size": 201.0, "iv": 0.5557, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 4.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TSLY270521P00018000", "bid": 0.25, "bid_size": 578.0, "ask": 3.6, "ask_size": 269.0, "iv": 0.4284, "open_interest": 10.0, "volume": 1.0, "delta": -0.3135, "gamma": 0.048, "vega": 0.0518, "theta": -0.0048, "rho": -0.0484, "theo": 1.6782, "change": 0.075, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 4.0, "prev_day_close": 1.875}, {"option": "TSLY270521C00019000", "bid": 2.1, "bid_size": 92.0, "ask": 5.6, "ask_size": 201.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0066, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 3.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "TSLY270521P00019000", "bid": 0.65, "bid_size": 128.0, "ask": 4.1, "ask_size": 255.0, "iv": 0.4125, "open_interest": 3.0, "volume": 0.0, "delta": -0.3777, "gamma": 0.0534, "vega": 0.0537, "theta": -0.0046, "rho": -0.0586, "theo": 2.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-10-27T11:51:51", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "TSLY270521C00020000", "bid": 1.1, "bid_size": 112.0, "ask": 4.6, "ask_size": 200.0, "iv": 0.4111, "open_interest": 1.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.1942, "vega": 0.0172, "theta": -0.0216, "rho": 0.0063, "theo": 2.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-26T09:55:40", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "TSLY270521P00020000", "bid": 1.0, "bid_size": 201.0, "ask": 4.2, "ask_size": 115.0, "iv": 0.343, "open_interest": 2.0, "volume": 0.0, "delta": -0.4429, "gamma": 0.0544, "vega": 0.0534, "theta": -0.0043, "rho": -0.0698, "theo": 2.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-27T14:53:20", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "TSLY270521C00021000", "bid": 0.35, "bid_size": 123.0, "ask": 3.5, "ask_size": 201.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.678, "gamma": 0.1795, "vega": 0.0416, "theta": -0.0146, "rho": 0.0153, "theo": 1.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000002086163}, {"option": "TSLY270521P00021000", "bid": 1.5, "bid_size": 201.0, "ask": 5.2, "ask_size": 200.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.499, "gamma": 0.0515, "vega": 0.0514, "theta": -0.0042, "rho": -0.0807, "theo": 3.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "TSLY270521C00022000", "bid": 0.05, "bid_size": 97.0, "ask": 2.95, "ask_size": 274.0, "iv": 0.3685, "open_interest": 9.0, "volume": 0.0, "delta": 0.5073, "gamma": 0.1273, "vega": 0.0504, "theta": -0.0118, "rho": 0.0182, "theo": 1.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T09:37:59", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "TSLY270521P00022000", "bid": 2.5, "bid_size": 133.0, "ask": 5.8, "ask_size": 49.0, "iv": 0.3744, "open_interest": 1.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0467, "vega": 0.0487, "theta": -0.004, "rho": -0.0905, "theo": 4.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-22T15:58:17", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "TSLY270521C00023000", "bid": 0.05, "bid_size": 725.0, "ask": 2.6, "ask_size": 274.0, "iv": 0.4092, "open_interest": 9.0, "volume": 0.0, "delta": 0.3972, "gamma": 0.0954, "vega": 0.052, "theta": -0.0098, "rho": 0.0185, "theo": 1.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T13:25:00", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TSLY270521P00023000", "bid": 3.5, "bid_size": 111.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.3588, "open_interest": 26.0, "volume": 0.0, "delta": -0.5758, "gamma": 0.0417, "vega": 0.0459, "theta": -0.0038, "rho": -0.0994, "theo": 4.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "TSLY270521C00024000", "bid": 0.05, "bid_size": 20.0, "ask": 2.35, "ask_size": 272.0, "iv": 0.4426, "open_interest": 4.0, "volume": 0.0, "delta": 0.3247, "gamma": 0.0741, "vega": 0.0507, "theta": -0.0084, "rho": 0.0175, "theo": 1.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T15:45:42", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "TSLY270521P00024000", "bid": 4.0, "bid_size": 102.0, "ask": 7.4, "ask_size": 30.0, "iv": 0.3671, "open_interest": 1.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.0373, "vega": 0.0433, "theta": -0.0037, "rho": -0.1075, "theo": 5.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TSLY270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 271.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.2751, "gamma": 0.0603, "vega": 0.0484, "theta": -0.0076, "rho": 0.0167, "theo": 0.8924, "change": 0.0, "open": 0.0, "high": 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": "TSLY270521P00025000", "bid": 5.0, "bid_size": 101.0, "ask": 8.3, "ask_size": 30.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.0335, "vega": 0.0409, "theta": -0.0036, "rho": -0.115, "theo": 6.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "TSLY270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 272.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.0504, "vega": 0.0459, "theta": -0.007, "rho": 0.0157, "theo": 0.8001, "change": 0.0, "open": 0.0, "high": 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": "TSLY270521P00026000", "bid": 6.0, "bid_size": 102.0, "ask": 9.2, "ask_size": 30.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.0303, "vega": 0.0389, "theta": -0.0034, "rho": -0.1221, "theo": 7.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "TSLY270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 274.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": 0.2125, "gamma": 0.0432, "vega": 0.0436, "theta": -0.0066, "rho": 0.0146, "theo": 0.7301, "change": 0.0, "open": 0.0, "high": 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": "TSLY270521P00027000", "bid": 7.0, "bid_size": 101.0, "ask": 10.2, "ask_size": 31.0, "iv": 0.457, "open_interest": 3.0, "volume": 0.0, "delta": -0.6495, "gamma": 0.0276, "vega": 0.0371, "theta": -0.0033, "rho": -0.1288, "theo": 8.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-10-23T15:53:58", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "TSLY270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 274.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0378, "vega": 0.0413, "theta": -0.0063, "rho": 0.0136, "theo": 0.6757, "change": 0.0, "open": 0.0, "high": 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": "TSLY270521P00028000", "bid": 8.0, "bid_size": 101.0, "ask": 11.1, "ask_size": 35.0, "iv": 0.4778, "open_interest": 12.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.0253, "vega": 0.0354, "theta": -0.0032, "rho": -0.1354, "theo": 9.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.48, "last_trade_time": "2026-10-23T15:44:47", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "TSLY270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 274.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": 0.1752, "gamma": 0.0336, "vega": 0.0396, "theta": -0.006, "rho": 0.013, "theo": 0.632, "change": 0.0, "open": 0.0, "high": 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": "TSLY270521P00029000", "bid": 9.0, "bid_size": 100.0, "ask": 12.1, "ask_size": 43.0, "iv": 0.5117, "open_interest": 16.0, "volume": 0.0, "delta": -0.6693, "gamma": 0.0234, "vega": 0.034, "theta": -0.0031, "rho": -0.1417, "theo": 10.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.27, "last_trade_time": "2026-10-30T15:52:28", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "TSLY270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 270.0, "iv": 0.6261, "open_interest": 0.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0302, "vega": 0.038, "theta": -0.0058, "rho": 0.0122, "theo": 0.5956, "change": 0.0, "open": 0.0, "high": 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": "TSLY270521P00030000", "bid": 11.0, "bid_size": 28.0, "ask": 13.0, "ask_size": 47.0, "iv": 0.6629, "open_interest": 8.0, "volume": 2.0, "delta": -0.677, "gamma": 0.0217, "vega": 0.0327, "theta": -0.0029, "rho": -0.1479, "theo": 11.4957, "change": -0.27, "open": 11.7, "high": 11.7, "low": 11.48, "tick": "down", "last_trade_price": 11.48, "last_trade_time": "2026-11-02T15:56:49", "percent_change": -2.29787, "prev_day_close": 11.75}, {"option": "TSLY270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 246.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0275, "vega": 0.0364, "theta": -0.0056, "rho": 0.0117, "theo": 0.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270521P00031000", "bid": 11.4, "bid_size": 57.0, "ask": 13.6, "ask_size": 35.0, "iv": 0.5608, "open_interest": 16.0, "volume": 2.0, "delta": -0.6838, "gamma": 0.0203, "vega": 0.0315, "theta": -0.0028, "rho": -0.154, "theo": 12.4517, "change": -0.65, "open": 12.7, "high": 12.7, "low": 12.15, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-11-02T15:48:21", "percent_change": -5.07812, "prev_day_close": 12.7999997138977}, {"option": "TSLY270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 246.0, "iv": 0.6745, "open_interest": 0.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0252, "vega": 0.0345, "theta": -0.0055, "rho": 0.0109, "theo": 0.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY270521P00032000", "bid": 12.4, "bid_size": 57.0, "ask": 14.6, "ask_size": 43.0, "iv": 0.5913, "open_interest": 16.0, "volume": 2.0, "delta": -0.6896, "gamma": 0.019, "vega": 0.0305, "theta": -0.0027, "rho": -0.1601, "theo": 13.41, "change": -0.86, "open": 13.8, "high": 13.8, "low": 13.04, "tick": "down", "last_trade_price": 13.04, "last_trade_time": "2026-11-02T15:40:35", "percent_change": -6.18705, "prev_day_close": 13.8999996185303}, {"option": "TSLY280121C00012000", "bid": 9.0, "bid_size": 89.0, "ask": 12.8, "ask_size": 228.0, "iv": 1.0764, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 10.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TSLY280121P00012000", "bid": 0.25, "bid_size": 292.0, "ask": 3.3, "ask_size": 235.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0188, "vega": 0.0496, "theta": -0.0022, "rho": -0.0632, "theo": 1.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "TSLY280121C00013000", "bid": 7.9, "bid_size": 89.0, "ask": 11.4, "ask_size": 225.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 9.685, "change": 0.0, "open": 0.0, "high": 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": "TSLY280121P00013000", "bid": 0.45, "bid_size": 233.0, "ask": 3.7, "ask_size": 235.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.2025, "gamma": 0.0227, "vega": 0.054, "theta": -0.0021, "rho": -0.0764, "theo": 1.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "TSLY280121C00014000", "bid": 6.9, "bid_size": 89.0, "ask": 10.8, "ask_size": 228.0, "iv": 0.874, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 8.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "TSLY280121P00014000", "bid": 0.55, "bid_size": 257.0, "ask": 4.1, "ask_size": 254.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.2454, "gamma": 0.0261, "vega": 0.0572, "theta": -0.002, "rho": -0.0926, "theo": 1.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "TSLY280121C00015000", "bid": 6.0, "bid_size": 89.0, "ask": 9.8, "ask_size": 228.0, "iv": 0.807, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 7.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-05-13T15:05:02", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "TSLY280121P00015000", "bid": 1.0, "bid_size": 260.0, "ask": 4.2, "ask_size": 235.0, "iv": 0.3521, "open_interest": 67.0, "volume": 0.0, "delta": -0.2908, "gamma": 0.0279, "vega": 0.0584, "theta": -0.0019, "rho": -0.1112, "theo": 2.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-10-12T15:33:13", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "TSLY280121C00016000", "bid": 4.9, "bid_size": 89.0, "ask": 8.8, "ask_size": 228.0, "iv": 0.7119, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 6.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "TSLY280121P00016000", "bid": 2.0, "bid_size": 124.0, "ask": 5.3, "ask_size": 238.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.3327, "gamma": 0.0278, "vega": 0.0575, "theta": -0.0018, "rho": -0.1304, "theo": 3.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TSLY280121C00017000", "bid": 4.0, "bid_size": 89.0, "ask": 7.8, "ask_size": 285.0, "iv": 0.6501, "open_interest": 35.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 5.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-23T09:32:01", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "TSLY280121P00017000", "bid": 2.5, "bid_size": 83.0, "ask": 6.0, "ask_size": 240.0, "iv": 0.4096, "open_interest": 10.0, "volume": 0.0, "delta": -0.3672, "gamma": 0.0262, "vega": 0.0554, "theta": -0.0016, "rho": -0.1489, "theo": 3.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-21T10:41:41", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "TSLY280121C00018000", "bid": 2.9, "bid_size": 89.0, "ask": 6.8, "ask_size": 228.0, "iv": 0.5613, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 4.685, "change": 0.0, "open": 0.0, "high": 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": "TSLY280121P00018000", "bid": 3.0, "bid_size": 253.0, "ask": 6.6, "ask_size": 220.0, "iv": 0.3787, "open_interest": 12.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0241, "vega": 0.0528, "theta": -0.0015, "rho": -0.1661, "theo": 4.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-10-28T13:22:06", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TSLY280121C00019000", "bid": 1.95, "bid_size": 89.0, "ask": 5.8, "ask_size": 228.0, "iv": 0.4936, "open_interest": 1.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0353, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 3.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-23T09:53:18", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "TSLY280121P00019000", "bid": 4.0, "bid_size": 128.0, "ask": 7.5, "ask_size": 72.0, "iv": 0.4147, "open_interest": 10.0, "volume": 0.0, "delta": -0.4143, "gamma": 0.022, "vega": 0.0502, "theta": -0.0014, "rho": -0.1822, "theo": 5.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-21T10:41:43", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TSLY280121C00020000", "bid": 1.15, "bid_size": 105.0, "ask": 4.1, "ask_size": 215.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": 0.8286, "gamma": 0.1867, "vega": 0.0382, "theta": -0.0182, "rho": 0.0157, "theo": 2.719, "change": 0.9, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-02T10:54:30", "percent_change": 38.2979, "prev_day_close": 2.34999996423721}, {"option": "TSLY280121P00020000", "bid": 4.5, "bid_size": 201.0, "ask": 8.3, "ask_size": 40.0, "iv": 0.388, "open_interest": 49.0, "volume": 0.0, "delta": -0.4304, "gamma": 0.02, "vega": 0.0479, "theta": -0.0012, "rho": -0.1973, "theo": 6.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.37, "last_trade_time": "2026-10-27T13:54:44", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "TSLY280121C00021000", "bid": 0.8, "bid_size": 139.0, "ask": 3.6, "ask_size": 311.0, "iv": 0.4074, "open_interest": 2.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.148, "vega": 0.049, "theta": -0.0147, "rho": 0.0189, "theo": 2.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-04T15:41:58", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "TSLY280121P00021000", "bid": 5.5, "bid_size": 55.0, "ask": 9.0, "ask_size": 40.0, "iv": 0.3958, "open_interest": 1.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0184, "vega": 0.0457, "theta": -0.0011, "rho": -0.2118, "theo": 7.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.23, "last_trade_time": "2026-07-10T11:17:20", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "TSLY280121C00022000", "bid": 0.5, "bid_size": 20.0, "ask": 1.75, "ask_size": 512.0, "iv": 0.3354, "open_interest": 27.0, "volume": 0.0, "delta": 0.4934, "gamma": 0.1066, "vega": 0.0596, "theta": -0.0118, "rho": 0.0235, "theo": 1.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-26T11:58:01", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "TSLY280121P00022000", "bid": 6.5, "bid_size": 52.0, "ask": 9.8, "ask_size": 41.0, "iv": 0.4112, "open_interest": 1.0, "volume": 1.0, "delta": -0.4536, "gamma": 0.0169, "vega": 0.0438, "theta": -0.001, "rho": -0.2257, "theo": 8.1391, "change": -0.35, "open": 8.05, "high": 8.05, "low": 8.05, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-02T15:43:43", "percent_change": -4.16667, "prev_day_close": 8.40000009536743}, {"option": "TSLY280121C00023000", "bid": 0.05, "bid_size": 20.0, "ask": 2.3, "ask_size": 772.0, "iv": 0.374, "open_interest": 29.0, "volume": 3.0, "delta": 0.3981, "gamma": 0.0794, "vega": 0.0624, "theta": -0.0095, "rho": 0.0248, "theo": 1.4781, "change": -0.075, "open": 1.65, "high": 1.65, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T12:03:34", "percent_change": -5.66037, "prev_day_close": 1.32499995268881}, {"option": "TSLY280121P00023000", "bid": 7.3, "bid_size": 102.0, "ask": 10.0, "ask_size": 42.0, "iv": 0.3074, "open_interest": 3.0, "volume": 2.0, "delta": -0.4622, "gamma": 0.0157, "vega": 0.0421, "theta": -0.0009, "rho": -0.2392, "theo": 9.0484, "change": -0.21, "open": 8.2, "high": 8.79, "low": 8.2, "tick": "up", "last_trade_price": 8.79, "last_trade_time": "2026-11-02T13:24:13", "percent_change": -2.33333, "prev_day_close": 9.0}, {"option": "TSLY280121C00024000", "bid": 0.05, "bid_size": 20.0, "ask": 2.5, "ask_size": 783.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": 0.3333, "gamma": 0.0632, "vega": 0.0627, "theta": -0.008, "rho": 0.0254, "theo": 1.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "TSLY280121P00024000", "bid": 8.0, "bid_size": 102.0, "ask": 11.7, "ask_size": 41.0, "iv": 0.4088, "open_interest": 3.0, "volume": 0.0, "delta": -0.4695, "gamma": 0.0146, "vega": 0.0406, "theta": -0.0008, "rho": -0.2525, "theo": 9.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-06-29T11:13:17", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "TSLY280121C00025000", "bid": 0.15, "bid_size": 1.0, "ask": 2.0, "ask_size": 766.0, "iv": 0.4406, "open_interest": 0.0, "volume": 0.0, "delta": 0.2874, "gamma": 0.0521, "vega": 0.0607, "theta": -0.0071, "rho": 0.0243, "theo": 1.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-01-29T10:17:34", "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "TSLY280121P00025000", "bid": 9.0, "bid_size": 66.0, "ask": 12.1, "ask_size": 20.0, "iv": 0.2648, "open_interest": 48.0, "volume": 0.0, "delta": -0.4757, "gamma": 0.0136, "vega": 0.0392, "theta": -0.0006, "rho": -0.2655, "theo": 10.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.17, "last_trade_time": "2026-10-19T14:00:07", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "TSLY280121C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 809.0, "iv": 0.4808, "open_interest": 10.0, "volume": 0.0, "delta": 0.252, "gamma": 0.0436, "vega": 0.0586, "theta": -0.0063, "rho": 0.0235, "theo": 1.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-09T10:04:21", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "TSLY280121P00026000", "bid": 10.0, "bid_size": 112.0, "ask": 13.5, "ask_size": 40.0, "iv": 0.4506, "open_interest": 29.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0128, "vega": 0.038, "theta": -0.0005, "rho": -0.2782, "theo": 11.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-10-20T11:44:04", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "TSLY280121C00027000", "bid": 0.05, "bid_size": 5.0, "ask": 1.75, "ask_size": 768.0, "iv": 0.5008, "open_interest": 15.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.0377, "vega": 0.0567, "theta": -0.0058, "rho": 0.0227, "theo": 0.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T12:41:29", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "TSLY280121P00027000", "bid": 10.5, "bid_size": 201.0, "ask": 14.3, "ask_size": 40.0, "iv": 0.3648, "open_interest": 11.0, "volume": 0.0, "delta": -0.4859, "gamma": 0.0121, "vega": 0.0369, "theta": -0.0004, "rho": -0.2907, "theo": 12.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-08-11T13:29:35", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "TSLY280121C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 819.0, "iv": 0.5347, "open_interest": 1.0, "volume": 0.0, "delta": 0.2038, "gamma": 0.033, "vega": 0.0548, "theta": -0.0053, "rho": 0.0219, "theo": 0.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-06-29T10:05:54", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TSLY280121P00028000", "bid": 11.5, "bid_size": 203.0, "ask": 15.2, "ask_size": 40.0, "iv": 0.3826, "open_interest": 7.0, "volume": 0.0, "delta": -0.49, "gamma": 0.0115, "vega": 0.0358, "theta": -0.0003, "rho": -0.3032, "theo": 13.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-07-02T11:43:40", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "TSLY280121C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.4525, "open_interest": 24.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.0293, "vega": 0.0525, "theta": -0.005, "rho": 0.0208, "theo": 0.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-19T11:55:44", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "TSLY280121P00029000", "bid": 12.5, "bid_size": 102.0, "ask": 16.2, "ask_size": 28.0, "iv": 0.4218, "open_interest": 2.0, "volume": 0.0, "delta": -0.4938, "gamma": 0.0109, "vega": 0.0349, "theta": -0.0002, "rho": -0.3155, "theo": 14.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.49, "last_trade_time": "2026-07-30T15:24:39", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "TSLY280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 820.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": 0.1722, "gamma": 0.0264, "vega": 0.051, "theta": -0.0047, "rho": 0.0202, "theo": 0.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-06-05T10:05:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TSLY280121P00030000", "bid": 13.5, "bid_size": 64.0, "ask": 16.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.4971, "gamma": 0.0104, "vega": 0.0341, "theta": 0.0, "rho": -0.3277, "theo": 15.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.02, "last_trade_time": "2026-10-12T15:33:13", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "TSLY280121C00031000", "bid": 0.05, "bid_size": 3.0, "ask": 1.45, "ask_size": 625.0, "iv": 0.529, "open_interest": 14.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.0239, "vega": 0.0487, "theta": -0.0044, "rho": 0.0193, "theo": 0.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-16T13:43:34", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "TSLY280121P00031000", "bid": 14.5, "bid_size": 59.0, "ask": 18.0, "ask_size": 28.0, "iv": 0.4537, "open_interest": 8.0, "volume": 0.0, "delta": -0.5001, "gamma": 0.01, "vega": 0.0333, "theta": 0.0, "rho": -0.3397, "theo": 16.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-10-28T14:43:01", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "TSLY280121C00032000", "bid": 0.05, "bid_size": 3.0, "ask": 1.6, "ask_size": 808.0, "iv": 0.5624, "open_interest": 3.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.0219, "vega": 0.0474, "theta": -0.0042, "rho": 0.0188, "theo": 0.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-16T10:32:30", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "TSLY280121P00032000", "bid": 15.5, "bid_size": 106.0, "ask": 19.0, "ask_size": 45.0, "iv": 0.4889, "open_interest": 14.0, "volume": 0.0, "delta": -0.5029, "gamma": 0.0096, "vega": 0.0326, "theta": 0.0, "rho": -0.3516, "theo": 17.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.47, "last_trade_time": "2026-05-14T15:08:37", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TSLY280121C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 649.0, "iv": 0.6278, "open_interest": 3.0, "volume": 0.0, "delta": 0.1415, "gamma": 0.0202, "vega": 0.0459, "theta": -0.004, "rho": 0.0182, "theo": 0.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-03-25T15:06:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TSLY280121P00033000", "bid": 16.5, "bid_size": 101.0, "ask": 19.9, "ask_size": 28.0, "iv": 0.5038, "open_interest": 4.0, "volume": 0.0, "delta": -0.5054, "gamma": 0.0092, "vega": 0.032, "theta": 0.0, "rho": -0.3634, "theo": 18.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.74, "last_trade_time": "2026-05-04T14:40:09", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "TSLY280121C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 666.0, "iv": 0.6446, "open_interest": 47.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.0188, "vega": 0.0448, "theta": -0.0039, "rho": 0.0175, "theo": 0.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T12:20:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TSLY280121P00034000", "bid": 17.0, "bid_size": 134.0, "ask": 20.9, "ask_size": 50.0, "iv": 0.4201, "open_interest": 67.0, "volume": 0.0, "delta": -0.5078, "gamma": 0.0089, "vega": 0.0314, "theta": 0.0, "rho": -0.375, "theo": 19.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-10-19T14:01:08", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "TSLY280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 650.0, "iv": 0.6559, "open_interest": 2.0, "volume": 0.0, "delta": 0.1271, "gamma": 0.0175, "vega": 0.0434, "theta": -0.0038, "rho": 0.0171, "theo": 0.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T12:08:43", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TSLY280121P00035000", "bid": 18.0, "bid_size": 232.0, "ask": 21.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 79.0, "volume": 0.0, "delta": -0.5099, "gamma": 0.0086, "vega": 0.0308, "theta": 0.0, "rho": -0.3866, "theo": 20.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-10-05T13:20:16", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "TSLY280121C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 661.0, "iv": 0.6711, "open_interest": 33.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0164, "vega": 0.0421, "theta": -0.0036, "rho": 0.0165, "theo": 0.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-28T09:32:55", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TSLY280121P00036000", "bid": 19.0, "bid_size": 105.0, "ask": 21.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0083, "vega": 0.0303, "theta": 0.0, "rho": -0.3979, "theo": 21.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-07-17T14:09:16", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "TSLY280121C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.4309, "open_interest": 5.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.0155, "vega": 0.0409, "theta": -0.0035, "rho": 0.0159, "theo": 0.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T15:03:40", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TSLY280121P00037000", "bid": 20.0, "bid_size": 73.0, "ask": 23.6, "ask_size": 42.0, "iv": 0.4629, "open_interest": 7.0, "volume": 0.0, "delta": -0.5139, "gamma": 0.0081, "vega": 0.0299, "theta": 0.0, "rho": -0.4092, "theo": 22.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-08-11T13:33:23", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "TSLY280121C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 656.0, "iv": 0.6944, "open_interest": 6.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0146, "vega": 0.0398, "theta": -0.0034, "rho": 0.0156, "theo": 0.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-16T11:49:14", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TSLY280121P00038000", "bid": 21.0, "bid_size": 77.0, "ask": 24.6, "ask_size": 48.0, "iv": 0.5054, "open_interest": 6.0, "volume": 0.0, "delta": -0.5157, "gamma": 0.0079, "vega": 0.0295, "theta": 0.0, "rho": -0.4202, "theo": 23.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-09-23T14:34:09", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "TSLY280121C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 632.0, "iv": 0.5891, "open_interest": 16.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0139, "vega": 0.0392, "theta": -0.0034, "rho": 0.0152, "theo": 0.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-23T09:39:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TSLY280121P00039000", "bid": 22.0, "bid_size": 105.0, "ask": 25.5, "ask_size": 49.0, "iv": 0.5181, "open_interest": 10.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.0077, "vega": 0.0291, "theta": 0.0, "rho": -0.4311, "theo": 23.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.68, "last_trade_time": "2026-06-01T11:33:25", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "TSLY280121C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 613.0, "iv": 0.6009, "open_interest": 1.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.0132, "vega": 0.0384, "theta": -0.0033, "rho": 0.0148, "theo": 0.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2025-12-23T10:31:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TSLY280121P00040000", "bid": 23.0, "bid_size": 2.0, "ask": 26.5, "ask_size": 59.0, "iv": 0.5544, "open_interest": 5.0, "volume": 0.0, "delta": -0.519, "gamma": 0.0075, "vega": 0.0288, "theta": 0.0, "rho": -0.442, "theo": 24.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-05-04T13:48:34", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "TSLY280121C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 664.0, "iv": 0.7378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0126, "vega": 0.0377, "theta": -0.0032, "rho": 0.0145, "theo": 0.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TSLY280121P00041000", "bid": 23.5, "bid_size": 104.0, "ask": 27.5, "ask_size": 71.0, "iv": 0.4296, "open_interest": 9.0, "volume": 0.0, "delta": -0.5206, "gamma": 0.0073, "vega": 0.0285, "theta": 0.0, "rho": -0.4525, "theo": 25.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.17, "last_trade_time": "2026-06-12T13:51:20", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "TSLY280121C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 664.0, "iv": 0.7498, "open_interest": 3.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0121, "vega": 0.0366, "theta": -0.0032, "rho": 0.0141, "theo": 0.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-04-09T09:43:35", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TSLY280121P00042000", "bid": 24.5, "bid_size": 105.0, "ask": 28.4, "ask_size": 72.0, "iv": 0.4448, "open_interest": 10.0, "volume": 0.0, "delta": -0.5221, "gamma": 0.0072, "vega": 0.0282, "theta": 0.0, "rho": -0.4629, "theo": 26.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.12, "last_trade_time": "2026-05-19T10:50:14", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "TSLY280121C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 664.0, "iv": 0.7613, "open_interest": 0.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0116, "vega": 0.036, "theta": -0.0031, "rho": 0.0138, "theo": 0.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TSLY280121P00043000", "bid": 25.5, "bid_size": 104.0, "ask": 29.4, "ask_size": 72.0, "iv": 0.5047, "open_interest": 9.0, "volume": 0.0, "delta": -0.5236, "gamma": 0.007, "vega": 0.0279, "theta": 0.0, "rho": -0.4734, "theo": 27.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.52, "last_trade_time": "2026-05-27T14:41:59", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "TSLY280121C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 664.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": 0.091, "gamma": 0.0111, "vega": 0.0354, "theta": -0.0031, "rho": 0.0135, "theo": 0.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TSLY280121P00044000", "bid": 26.5, "bid_size": 104.0, "ask": 30.3, "ask_size": 72.0, "iv": 0.5165, "open_interest": 8.0, "volume": 0.0, "delta": -0.525, "gamma": 0.0069, "vega": 0.0277, "theta": 0.0, "rho": -0.4836, "theo": 28.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-05-15T12:13:37", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "TSLY280121C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 665.0, "iv": 0.7831, "open_interest": 4.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0107, "vega": 0.0348, "theta": -0.003, "rho": 0.013, "theo": 0.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-05-04T09:42:30", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TSLY280121P00045000", "bid": 27.5, "bid_size": 2.0, "ask": 31.2, "ask_size": 72.0, "iv": 0.5279, "open_interest": 3.0, "volume": 0.0, "delta": -0.5264, "gamma": 0.0068, "vega": 0.0275, "theta": 0.0, "rho": -0.4934, "theo": 29.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-05-04T13:24:21", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "TSLY280121C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 665.0, "iv": 0.7934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0103, "vega": 0.0337, "theta": -0.003, "rho": 0.0127, "theo": 0.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TSLY280121P00046000", "bid": 28.5, "bid_size": 2.0, "ask": 32.2, "ask_size": 72.0, "iv": 0.57, "open_interest": 6.0, "volume": 0.0, "delta": -0.5277, "gamma": 0.0067, "vega": 0.0273, "theta": 0.0, "rho": -0.5032, "theo": 30.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-05-15T12:11:45", "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "TSLY280121C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 656.0, "iv": 0.8033, "open_interest": 0.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.01, "vega": 0.0331, "theta": -0.0029, "rho": 0.0125, "theo": 0.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TSLY280121P00047000", "bid": 29.5, "bid_size": 2.0, "ask": 33.1, "ask_size": 72.0, "iv": 0.58, "open_interest": 8.0, "volume": 0.0, "delta": -0.529, "gamma": 0.0066, "vega": 0.0271, "theta": 0.0, "rho": -0.513, "theo": 31.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-09-01T13:16:38", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "TSLY280121C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 665.0, "iv": 0.813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0097, "vega": 0.0328, "theta": -0.0029, "rho": 0.0124, "theo": 0.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TSLY280121P00048000", "bid": 30.5, "bid_size": 2.0, "ask": 34.0, "ask_size": 72.0, "iv": 0.5897, "open_interest": 10.0, "volume": 0.0, "delta": -0.5303, "gamma": 0.0065, "vega": 0.0269, "theta": 0.0, "rho": -0.5226, "theo": 32.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-08-19T12:40:52", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "TSLY280121C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 647.0, "iv": 0.8225, "open_interest": 0.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0094, "vega": 0.0325, "theta": -0.0028, "rho": 0.0123, "theo": 0.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TSLY280121P00049000", "bid": 31.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 72.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.5316, "gamma": 0.0064, "vega": 0.0268, "theta": 0.0, "rho": -0.5316, "theo": 33.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.93, "last_trade_time": "2026-05-15T11:19:24", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "TSLY280121C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 664.0, "iv": 0.8318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0091, "vega": 0.0323, "theta": -0.0028, "rho": 0.0121, "theo": 0.4287, "change": 0.0, "open": 0.0, "high": 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": "TSLY280121P00050000", "bid": 32.0, "bid_size": 2.0, "ask": 35.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.5328, "gamma": 0.0064, "vega": 0.0267, "theta": 0.0, "rho": -0.5407, "theo": 34.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-05-04T14:51:29", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "TSLY280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 668.0, "iv": 0.8744, "open_interest": 12.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0079, "vega": 0.0296, "theta": -0.0027, "rho": 0.011, "theo": 0.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-04-23T09:31:19", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TSLY280121P00055000", "bid": 37.0, "bid_size": 2.0, "ask": 40.7, "ask_size": 72.0, "iv": 0.6207, "open_interest": 1.0, "volume": 0.0, "delta": -0.5387, "gamma": 0.0062, "vega": 0.0264, "theta": 0.0, "rho": -0.5843, "theo": 39.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.2, "last_trade_time": "2026-04-29T09:30:25", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "TSLY1270115C00001000", "bid": 2.9, "bid_size": 60.0, "ask": 4.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0205, "rho": 0.0, "theo": 3.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "TSLY1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1625.0, "iv": 4.1408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0021, "vega": 0.0042, "theta": -0.0054, "rho": -0.0011, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY1270115C00002000", "bid": 2.0, "bid_size": 60.0, "ask": 3.2, "ask_size": 200.0, "iv": 1.8809, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0205, "rho": 0.0, "theo": 2.543, "change": 0.0, "open": 0.0, "high": 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": "TSLY1270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1625.0, "iv": 2.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0077, "vega": 0.0097, "theta": -0.0076, "rho": -0.0028, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY1270115C00003000", "bid": 1.2, "bid_size": 33.0, "ask": 1.95, "ask_size": 120.0, "iv": 1.0454, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0205, "rho": 0.0, "theo": 1.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "TSLY1270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1493.0, "iv": 1.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0244, "vega": 0.0189, "theta": -0.0092, "rho": -0.0063, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY1270115C00004000", "bid": 0.2, "bid_size": 60.0, "ask": 0.95, "ask_size": 120.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.1761, "vega": 0.0058, "theta": -0.0205, "rho": 0.0, "theo": 0.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "TSLY1270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1460.0, "iv": 0.6343, "open_interest": 8.0, "volume": 0.0, "delta": -0.3335, "gamma": 0.0858, "vega": 0.0351, "theta": -0.0092, "rho": -0.0181, "theo": 0.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-02-23T12:06:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1705.0, "iv": 0.8307, "open_interest": 0.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0794, "vega": 0.0282, "theta": -0.0093, "rho": 0.0065, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2025-12-16T10:00:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY1270115P00005000", "bid": 0.45, "bid_size": 172.0, "ask": 1.2, "ask_size": 1191.0, "iv": 0.2674, "open_interest": 4.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0593, "vega": 0.0256, "theta": -0.0065, "rho": -0.0446, "theo": 0.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-01-15T12:03:03", "percent_change": 0.0, "prev_day_close": 1.35000005364418}, {"option": "TSLY1270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1624.0, "iv": 1.1393, "open_interest": 1.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0315, "vega": 0.0179, "theta": -0.007, "rho": 0.0036, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-20T09:53:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY1270115P00006000", "bid": 1.4, "bid_size": 111.0, "ask": 2.75, "ask_size": 365.0, "iv": 1.0189, "open_interest": 23.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0275, "vega": 0.0164, "theta": -0.0052, "rho": -0.0588, "theo": 1.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-07-17T12:40:52", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "TSLY1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1825.0, "iv": 0.9339, "open_interest": 77.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0184, "vega": 0.0129, "theta": -0.0061, "rho": 0.0024, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T15:09:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TSLY1270115P00007000", "bid": 2.45, "bid_size": 193.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 127.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0168, "vega": 0.0123, "theta": -0.0041, "rho": -0.0705, "theo": 2.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-13T13:39:27", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "TSLY1270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2013.0, "iv": 1.5416, "open_interest": 217.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0127, "vega": 0.0103, "theta": -0.0055, "rho": 0.0018, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-01-30T15:27:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY1270115P00008000", "bid": 3.2, "bid_size": 282.0, "ask": 4.4, "ask_size": 1073.0, "iv": 0.7538, "open_interest": 309.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0119, "vega": 0.0099, "theta": -0.0032, "rho": -0.0816, "theo": 3.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T14:17:48", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "TSLY1270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.0835, "open_interest": 149.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0096, "vega": 0.0089, "theta": -0.0052, "rho": 0.0015, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-02-10T10:50:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TSLY1270115P00009000", "bid": 4.1, "bid_size": 157.0, "ask": 5.3, "ask_size": 195.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0091, "vega": 0.0084, "theta": -0.0024, "rho": -0.0924, "theo": 4.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T13:55:31", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TSLY1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2016.0, "iv": 1.8157, "open_interest": 230.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0077, "vega": 0.0076, "theta": -0.0048, "rho": 0.0012, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T12:39:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY1270115P00010000", "bid": 5.1, "bid_size": 95.0, "ask": 6.3, "ask_size": 189.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0073, "vega": 0.0074, "theta": -0.0016, "rho": -0.1031, "theo": 5.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-14T09:30:04", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "TSLY1270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1810.0, "iv": 1.9256, "open_interest": 38.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0064, "vega": 0.0069, "theta": -0.0046, "rho": 0.0011, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-01-05T15:41:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY1270115P00011000", "bid": 6.0, "bid_size": 122.0, "ask": 7.5, "ask_size": 362.0, "iv": 0.0, "open_interest": 19.0, "volume": 6.0, "delta": -0.8833, "gamma": 0.0061, "vega": 0.0066, "theta": -0.0009, "rho": -0.1136, "theo": 6.7699, "change": -0.85, "open": 6.33, "high": 6.33, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T10:45:17", "percent_change": -12.4088, "prev_day_close": 6.84999990463257}, {"option": "TSLY1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1642.0, "iv": 2.0229, "open_interest": 19.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0055, "vega": 0.0061, "theta": -0.0044, "rho": 0.001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-04-27T09:30:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY1270115P00012000", "bid": 7.0, "bid_size": 95.0, "ask": 8.5, "ask_size": 353.0, "iv": 0.9885, "open_interest": 5.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0053, "vega": 0.006, "theta": -0.0002, "rho": -0.1239, "theo": 7.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T10:28:55", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "TSLY1270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1624.0, "iv": 2.1105, "open_interest": 0.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0048, "vega": 0.0056, "theta": -0.0042, "rho": 0.0009, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY1270115P00013000", "bid": 7.0, "bid_size": 95.0, "ask": 9.5, "ask_size": 346.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.889, "gamma": 0.0046, "vega": 0.0055, "theta": 0.0, "rho": -0.1341, "theo": 8.748, "change": 0.0, "open": 0.0, "high": 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": "TSLY1270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1625.0, "iv": 2.1894, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0043, "vega": 0.0053, "theta": -0.0041, "rho": 0.0008, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY1270115P00014000", "bid": 8.0, "bid_size": 95.0, "ask": 10.5, "ask_size": 360.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0042, "vega": 0.0051, "theta": 0.0, "rho": -0.1438, "theo": 9.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-01-26T13:21:05", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "TSLY1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1633.0, "iv": 2.2615, "open_interest": 10.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0038, "vega": 0.0048, "theta": -0.0039, "rho": 0.0007, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2025-12-08T09:55:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY1270115P00015000", "bid": 9.0, "bid_size": 95.0, "ask": 11.4, "ask_size": 199.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0038, "vega": 0.0048, "theta": 0.0, "rho": -0.1531, "theo": 10.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-06-22T10:05:48", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "TSLY1270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1815.0, "iv": 2.3276, "open_interest": 43.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0035, "vega": 0.0046, "theta": -0.0038, "rho": 0.0007, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLY1270115P00016000", "bid": 10.5, "bid_size": 95.0, "ask": 12.9, "ask_size": 359.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0035, "vega": 0.0046, "theta": 0.0, "rho": -0.1619, "theo": 11.717, "change": 0.0, "open": 0.0, "high": 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": "TSLY1270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1624.0, "iv": 2.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0032, "vega": 0.0043, "theta": -0.0037, "rho": 0.0006, "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": 0.375}, {"option": "TSLY1270115P00017000", "bid": 11.5, "bid_size": 96.0, "ask": 13.9, "ask_size": 362.0, "iv": 1.2004, "open_interest": 18.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0033, "vega": 0.0044, "theta": 0.0, "rho": -0.1703, "theo": 12.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.62, "last_trade_time": "2026-01-21T11:01:21", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "TSLY1270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.7266, "open_interest": 140.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.003, "vega": 0.0041, "theta": -0.0036, "rho": 0.0006, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-03-04T09:32:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TSLY1270115P00018000", "bid": 12.5, "bid_size": 60.0, "ask": 14.9, "ask_size": 200.0, "iv": 1.3675, "open_interest": 1.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0031, "vega": 0.0043, "theta": 0.0, "rho": -0.1779, "theo": 13.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "TSLY1280121C00001000", "bid": 1.7, "bid_size": 20.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 3.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-01-14T15:34:11", "percent_change": 0.0, "prev_day_close": 3.6499999165535}, {"option": "TSLY1280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 566.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0032, "vega": 0.0185, "theta": -0.0018, "rho": -0.018, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-02-13T13:11:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TSLY1280121C00002000", "bid": 0.05, "bid_size": 20.0, "ask": 3.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 2.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "TSLY1280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 327.0, "iv": 2.2998, "open_interest": 18.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.012, "vega": 0.0402, "theta": -0.0022, "rho": -0.0454, "theo": 0.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-02-13T12:38:36", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TSLY1280121C00003000", "bid": 0.05, "bid_size": 20.0, "ask": 3.4, "ask_size": 20.0, "iv": 1.0083, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 1.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "TSLY1280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 211.0, "iv": 1.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.0278, "vega": 0.0577, "theta": -0.0018, "rho": -0.113, "theo": 0.5076, "change": 0.0, "open": 0.0, "high": 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": "TSLY1280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 22.0, "iv": 1.1855, "open_interest": 0.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.1786, "vega": 0.0029, "theta": -0.0235, "rho": 0.0, "theo": 0.537, "change": 0.0, "open": 0.0, "high": 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": "TSLY1280121P00004000", "bid": 0.05, "bid_size": 82.0, "ask": 3.3, "ask_size": 115.0, "iv": 0.7317, "open_interest": 0.0, "volume": 0.0, "delta": -0.4385, "gamma": 0.0197, "vega": 0.0453, "theta": -0.001, "rho": -0.2, "theo": 1.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "TSLY1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 232.0, "iv": 1.3207, "open_interest": 1.0, "volume": 0.0, "delta": 0.2723, "gamma": 0.0546, "vega": 0.0582, "theta": -0.0068, "rho": 0.0223, "theo": 0.2002, "change": 0.0, "open": 0.0, "high": 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": "TSLY1280121P00005000", "bid": 0.25, "bid_size": 67.0, "ask": 3.7, "ask_size": 67.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.4838, "gamma": 0.013, "vega": 0.0358, "theta": -0.0004, "rho": -0.2681, "theo": 2.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-07-17T12:40:52", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "TSLY1280121C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 459.0, "iv": 1.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.026, "vega": 0.047, "theta": -0.0042, "rho": 0.0182, "theo": 0.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TSLY1280121P00006000", "bid": 0.95, "bid_size": 52.0, "ask": 4.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.5044, "gamma": 0.0097, "vega": 0.0304, "theta": 0.0, "rho": -0.3304, "theo": 3.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-02-06T11:31:39", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TSLY1280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 253.0, "iv": 1.4953, "open_interest": 1.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0166, "vega": 0.0388, "theta": -0.0032, "rho": 0.0147, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 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": "TSLY1280121P00007000", "bid": 2.45, "bid_size": 93.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.0079, "vega": 0.0269, "theta": 0.0, "rho": -0.3896, "theo": 4.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-27T15:41:17", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "TSLY1280121C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 117.0, "iv": 0.4656, "open_interest": 256.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0122, "vega": 0.0338, "theta": -0.0028, "rho": 0.0126, "theo": 0.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-04-06T10:10:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TSLY1280121P00008000", "bid": 4.0, "bid_size": 1.0, "ask": 5.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 1405.0, "volume": 0.0, "delta": -0.5249, "gamma": 0.0067, "vega": 0.0247, "theta": 0.0, "rho": -0.4458, "theo": 4.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-06T14:33:01", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "TSLY1280121C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 527.0, "iv": 1.3252, "open_interest": 132.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0098, "vega": 0.0301, "theta": -0.0025, "rho": 0.011, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:57:33", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TSLY1280121P00009000", "bid": 4.4, "bid_size": 91.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 390.0, "volume": 0.0, "delta": -0.5315, "gamma": 0.006, "vega": 0.0234, "theta": 0.0, "rho": -0.4987, "theo": 5.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-01T12:33:48", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "TSLY1280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 162.0, "iv": 0.6151, "open_interest": 105.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0081, "vega": 0.0274, "theta": -0.0023, "rho": 0.01, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-24T13:37:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TSLY1280121P00010000", "bid": 4.5, "bid_size": 125.0, "ask": 8.3, "ask_size": 145.0, "iv": 0.0, "open_interest": 69.0, "volume": 6.0, "delta": -0.5373, "gamma": 0.0056, "vega": 0.0226, "theta": 0.0, "rho": -0.5478, "theo": 6.8703, "change": 0.0, "open": 6.43, "high": 6.43, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T10:45:17", "percent_change": 1.5634e-06, "prev_day_close": 6.09999990463257}, {"option": "TSLY1280121C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 666.0, "iv": 1.6914, "open_interest": 26.0, "volume": 0.0, "delta": 0.057, "gamma": 0.007, "vega": 0.025, "theta": -0.0021, "rho": 0.009, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-12T09:57:20", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TSLY1280121P00011000", "bid": 5.5, "bid_size": 131.0, "ask": 10.1, "ask_size": 168.0, "iv": 0.6329, "open_interest": 105.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0054, "vega": 0.0222, "theta": 0.0, "rho": -0.593, "theo": 7.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.91, "last_trade_time": "2026-10-30T10:03:10", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TSLY1280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.9331, "open_interest": 299.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0062, "vega": 0.0236, "theta": -0.002, "rho": 0.0082, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T09:57:13", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSLY1280121P00012000", "bid": 6.5, "bid_size": 3.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.7706, "open_interest": 1.0, "volume": 0.0, "delta": -0.5479, "gamma": 0.0054, "vega": 0.0221, "theta": 0.0, "rho": -0.6348, "theo": 8.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2025-12-03T15:25:37", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "TSLY1280121C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 644.0, "iv": 1.7728, "open_interest": 23.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0056, "vega": 0.0221, "theta": -0.0019, "rho": 0.0078, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-02-24T11:12:38", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TSLY1280121P00013000", "bid": 7.0, "bid_size": 48.0, "ask": 12.0, "ask_size": 47.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.5532, "gamma": 0.0054, "vega": 0.0223, "theta": 0.0, "rho": -0.6723, "theo": 9.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2025-12-18T15:51:53", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "TSLY1280121C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 336.0, "iv": 1.8077, "open_interest": 2.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0051, "vega": 0.0209, "theta": -0.0019, "rho": 0.0071, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-21T11:04:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TSLY1280121P00014000", "bid": 8.0, "bid_size": 7.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.0054, "vega": 0.0226, "theta": 0.0, "rho": -0.7061, "theo": 10.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-04-24T15:50:59", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "TSLY1280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 641.0, "iv": 1.8224, "open_interest": 36.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0047, "vega": 0.02, "theta": -0.0018, "rho": 0.0069, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-08T14:36:48", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TSLY1280121P00015000", "bid": 10.4, "bid_size": 92.0, "ask": 12.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 140.0, "volume": 0.0, "delta": -0.5638, "gamma": 0.0056, "vega": 0.0229, "theta": 0.0, "rho": -0.739, "theo": 11.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.21, "last_trade_time": "2026-06-22T10:05:48", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "TSLY1280121C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 449.0, "iv": 1.8697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0043, "vega": 0.0192, "theta": -0.0017, "rho": 0.0064, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 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": "TSLY1280121P00016000", "bid": 10.0, "bid_size": 3.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5693, "gamma": 0.0058, "vega": 0.0235, "theta": 0.0, "rho": -0.765, "theo": 12.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "TSLY1280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 365.0, "iv": 1.8966, "open_interest": 0.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0041, "vega": 0.0182, "theta": -0.0017, "rho": 0.0062, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TSLY1280121P00017000", "bid": 11.0, "bid_size": 3.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5748, "gamma": 0.006, "vega": 0.0239, "theta": 0.0, "rho": -0.7931, "theo": 13.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "TSLY1280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 460.0, "iv": 1.9216, "open_interest": 4.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0038, "vega": 0.0177, "theta": -0.0016, "rho": 0.006, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 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": "TSLY1280121P00018000", "bid": 12.0, "bid_size": 97.0, "ask": 16.7, "ask_size": 123.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.0062, "vega": 0.0245, "theta": 0.0, "rho": -0.8124, "theo": 14.4787, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "TSLY", "security_type": "stock", "exchange_id": 3, "current_price": 22.71, "price_change": 0.18, "price_change_percent": 0.7989, "bid": 22.65, "ask": 22.78, "bid_size": 600, "ask_size": 400, "open": 22.73, "high": 23.2, "low": 22.45, "close": 22.71, "prev_day_close": 22.53, "volume": 399626, "iv30": 34.299, "iv30_change": 1.885, "iv30_change_percent": 5.8154, "seqno": 10521126020, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "TSLY"}