{"timestamp": "2026-11-03 05:36:55", "data": {"options": [{"option": "TSLZ261120C00002000", "bid": 6.8, "bid_size": 554.0, "ask": 7.5, "ask_size": 554.0, "iv": 3.4476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.002, "vega": 0.0001, "theta": -0.0038, "rho": 0.0, "theo": 7.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "TSLZ261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1118.0, "iv": 4.8527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLZ261120C00003000", "bid": 5.8, "bid_size": 554.0, "ask": 6.5, "ask_size": 554.0, "iv": 2.5676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0054, "vega": 0.0001, "theta": -0.0041, "rho": 0.0001, "theo": 6.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TSLZ261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1123.0, "iv": 3.6075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0053, "vega": 0.0005, "theta": -0.0033, "rho": -0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLZ261120C00004000", "bid": 4.8, "bid_size": 672.0, "ask": 5.5, "ask_size": 654.0, "iv": 1.953, "open_interest": 1.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0126, "vega": 0.0004, "theta": -0.0044, "rho": 0.0004, "theo": 5.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.27, "last_trade_time": "2026-10-30T15:59:44", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TSLZ261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1136.0, "iv": 2.7616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0103, "vega": 0.0008, "theta": -0.0041, "rho": -0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLZ261120C00005000", "bid": 3.8, "bid_size": 669.0, "ask": 4.5, "ask_size": 651.0, "iv": 1.4769, "open_interest": 2.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0248, "vega": 0.0008, "theta": -0.0056, "rho": 0.0006, "theo": 4.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-21T15:05:06", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "TSLZ261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1773.0, "iv": 2.1146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0202, "vega": 0.0013, "theta": -0.0053, "rho": -0.0002, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLZ261120C00006000", "bid": 2.8, "bid_size": 722.0, "ask": 3.5, "ask_size": 710.0, "iv": 1.0837, "open_interest": 0.0, "volume": 6.0, "delta": 0.9586, "gamma": 0.0459, "vega": 0.0017, "theta": -0.0076, "rho": 0.0011, "theo": 3.1685, "change": -0.3, "open": 2.9, "high": 3.2, "low": 2.9, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T09:55:15", "percent_change": -8.57143, "prev_day_close": 3.15000009536743}, {"option": "TSLZ261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1770.0, "iv": 1.5825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0409, "vega": 0.0021, "theta": -0.007, "rho": -0.0003, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSLZ261120C00007000", "bid": 1.85, "bid_size": 759.0, "ask": 2.55, "ask_size": 712.0, "iv": 0.9748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0927, "vega": 0.0032, "theta": -0.0103, "rho": 0.0016, "theo": 2.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T14:06:43", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "TSLZ261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1531.0, "iv": 1.2367, "open_interest": 1.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0858, "vega": 0.0036, "theta": -0.0098, "rho": -0.0006, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:14:20", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLZ261120C00008000", "bid": 1.05, "bid_size": 1392.0, "ask": 1.75, "ask_size": 1301.0, "iv": 0.9584, "open_interest": 0.0, "volume": 3.0, "delta": 0.7814, "gamma": 0.1764, "vega": 0.0059, "theta": -0.0147, "rho": 0.0021, "theo": 1.3375, "change": -0.275, "open": 1.2, "high": 1.3, "low": 1.2, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T14:17:42", "percent_change": -17.4603, "prev_day_close": 1.39999997615814}, {"option": "TSLZ261120P00008000", "bid": 0.2, "bid_size": 1032.0, "ask": 0.4, "ask_size": 1455.0, "iv": 0.9468, "open_interest": 5.0, "volume": 8.0, "delta": -0.2219, "gamma": 0.1699, "vega": 0.006, "theta": -0.0143, "rho": -0.0012, "theo": 0.2434, "change": 0.075, "open": 0.3, "high": 0.55, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T13:12:01", "percent_change": 33.3333, "prev_day_close": 0.300000004470348}, {"option": "TSLZ261120C00009000", "bid": 0.65, "bid_size": 1025.0, "ask": 0.95, "ask_size": 1153.0, "iv": 0.9417, "open_interest": 17.0, "volume": 17.0, "delta": 0.5584, "gamma": 0.2308, "vega": 0.0079, "theta": -0.0192, "rho": 0.0018, "theo": 0.7245, "change": -0.075, "open": 0.8, "high": 0.82, "low": 0.51, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T14:57:44", "percent_change": -8.57143, "prev_day_close": 0.799999982118606}, {"option": "TSLZ261120P00009000", "bid": 0.55, "bid_size": 1120.0, "ask": 1.05, "ask_size": 1550.0, "iv": 1.0519, "open_interest": 38.0, "volume": 4.0, "delta": -0.4392, "gamma": 0.2264, "vega": 0.008, "theta": -0.0188, "rho": -0.0026, "theo": 0.637, "change": 0.075, "open": 0.8, "high": 0.85, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:35:19", "percent_change": 13.0435, "prev_day_close": 0.799999982118606}, {"option": "TSLZ261120C00010000", "bid": 0.15, "bid_size": 1403.0, "ask": 0.8, "ask_size": 707.0, "iv": 0.8477, "open_interest": 83.0, "volume": 28.0, "delta": 0.3626, "gamma": 0.1956, "vega": 0.0076, "theta": -0.02, "rho": 0.0013, "theo": 0.4203, "change": -0.15, "open": 0.15, "high": 0.52, "low": 0.15, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:28:52", "percent_change": -27.2727, "prev_day_close": 0.350000008940697}, {"option": "TSLZ261120P00010000", "bid": 1.05, "bid_size": 1397.0, "ask": 1.9, "ask_size": 1086.0, "iv": 1.125, "open_interest": 42.0, "volume": 3.0, "delta": -0.6314, "gamma": 0.1931, "vega": 0.0076, "theta": -0.0197, "rho": -0.0039, "theo": 1.3345, "change": 0.16, "open": 1.64, "high": 1.64, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-02T13:45:28", "percent_change": 12.8, "prev_day_close": 1.52499997615814}, {"option": "TSLZ261120C00011000", "bid": 0.05, "bid_size": 1415.0, "ask": 0.35, "ask_size": 1362.0, "iv": 0.9349, "open_interest": 68.0, "volume": 2.0, "delta": 0.2434, "gamma": 0.1454, "vega": 0.0063, "theta": -0.0186, "rho": 0.0009, "theo": 0.2725, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:50:16", "percent_change": -33.3333, "prev_day_close": 0.199999997392297}, {"option": "TSLZ261120P00011000", "bid": 1.8, "bid_size": 1198.0, "ask": 2.75, "ask_size": 407.0, "iv": 1.1911, "open_interest": 36.0, "volume": 0.0, "delta": -0.749, "gamma": 0.1441, "vega": 0.0063, "theta": -0.0181, "rho": -0.005, "theo": 2.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-21T11:49:18", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "TSLZ261120C00012000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 1603.0, "iv": 1.1778, "open_interest": 89.0, "volume": 10.0, "delta": 0.1719, "gamma": 0.1075, "vega": 0.0052, "theta": -0.0165, "rho": 0.0007, "theo": 0.1905, "change": 0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:39:22", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "TSLZ261120P00012000", "bid": 2.7, "bid_size": 1146.0, "ask": 3.8, "ask_size": 351.0, "iv": 1.4198, "open_interest": 22.0, "volume": 0.0, "delta": -0.8197, "gamma": 0.1066, "vega": 0.0051, "theta": -0.0159, "rho": -0.0058, "theo": 3.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-10-22T14:33:04", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "TSLZ261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1433.0, "iv": 1.1495, "open_interest": 85.0, "volume": 4.0, "delta": 0.1266, "gamma": 0.081, "vega": 0.0042, "theta": -0.0144, "rho": 0.0005, "theo": 0.14, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:20:03", "percent_change": -1.49012e-06, "prev_day_close": 0.0750000029802322}, {"option": "TSLZ261120P00013000", "bid": 3.5, "bid_size": 1137.0, "ask": 4.6, "ask_size": 373.0, "iv": 1.2535, "open_interest": 8.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0804, "vega": 0.0042, "theta": -0.0137, "rho": -0.0066, "theo": 4.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-10-13T11:55:57", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "TSLZ261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2059.0, "iv": 1.5126, "open_interest": 71.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0624, "vega": 0.0034, "theta": -0.0125, "rho": 0.0004, "theo": 0.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T13:37:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLZ261120P00014000", "bid": 4.6, "bid_size": 719.0, "ask": 5.6, "ask_size": 155.0, "iv": 1.553, "open_interest": 12.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.062, "vega": 0.0034, "theta": -0.0117, "rho": -0.0072, "theo": 5.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-15T10:55:53", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TSLZ261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1284.0, "iv": 1.6733, "open_interest": 28.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0491, "vega": 0.0029, "theta": -0.0109, "rho": 0.0003, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-06T15:46:27", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLZ261120P00015000", "bid": 5.5, "bid_size": 753.0, "ask": 6.6, "ask_size": 120.0, "iv": 1.5969, "open_interest": 31.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0488, "vega": 0.0028, "theta": -0.01, "rho": -0.0079, "theo": 5.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-10-13T12:12:18", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "TSLZ261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1272.0, "iv": 1.819, "open_interest": 2.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0393, "vega": 0.0024, "theta": -0.0095, "rho": 0.0002, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-30T09:32:33", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLZ261120P00016000", "bid": 6.4, "bid_size": 660.0, "ask": 7.6, "ask_size": 151.0, "iv": 1.5924, "open_interest": 1.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0391, "vega": 0.0024, "theta": -0.0084, "rho": -0.0085, "theo": 6.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-10-13T12:51:56", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "TSLZ261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1302.0, "iv": 1.9525, "open_interest": 1.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.032, "vega": 0.002, "theta": -0.0083, "rho": 0.0002, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T14:26:20", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLZ261120P00017000", "bid": 7.4, "bid_size": 659.0, "ask": 8.6, "ask_size": 107.0, "iv": 1.7251, "open_interest": 0.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0318, "vega": 0.002, "theta": -0.0071, "rho": -0.009, "theo": 7.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "TSLZ261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1305.0, "iv": 2.0751, "open_interest": 1.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0264, "vega": 0.0017, "theta": -0.0073, "rho": 0.0002, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-08T11:31:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLZ261120P00018000", "bid": 8.4, "bid_size": 660.0, "ask": 9.6, "ask_size": 143.0, "iv": 1.8487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0263, "vega": 0.0017, "theta": -0.006, "rho": -0.0096, "theo": 8.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "TSLZ261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1983.0, "iv": 2.0368, "open_interest": 1.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.022, "vega": 0.0015, "theta": -0.0064, "rho": 0.0001, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-16T14:55:15", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TSLZ261120P00019000", "bid": 9.3, "bid_size": 632.0, "ask": 10.5, "ask_size": 132.0, "iv": 1.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0219, "vega": 0.0015, "theta": -0.005, "rho": -0.01, "theo": 9.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "TSLZ261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1996.0, "iv": 2.295, "open_interest": 6.0, "volume": 6.0, "delta": 0.0279, "gamma": 0.0185, "vega": 0.0013, "theta": -0.0057, "rho": 0.0001, "theo": 0.0309, "change": -0.035, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T10:46:28", "percent_change": -20.0, "prev_day_close": 0.174999997019768}, {"option": "TSLZ261120P00020000", "bid": 10.3, "bid_size": 631.0, "ask": 11.5, "ask_size": 138.0, "iv": 1.3899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0185, "vega": 0.0013, "theta": -0.0041, "rho": -0.0105, "theo": 10.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TSLZ261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1986.0, "iv": 2.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0157, "vega": 0.0011, "theta": -0.005, "rho": 0.0001, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLZ261120P00021000", "bid": 11.3, "bid_size": 630.0, "ask": 12.5, "ask_size": 120.0, "iv": 1.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0158, "vega": 0.0011, "theta": -0.0034, "rho": -0.0109, "theo": 11.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "TSLZ261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1286.0, "iv": 2.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0134, "vega": 0.001, "theta": -0.0045, "rho": 0.0001, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLZ261120P00022000", "bid": 12.2, "bid_size": 658.0, "ask": 13.5, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0136, "vega": 0.001, "theta": -0.0027, "rho": -0.0112, "theo": 12.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "TSLZ261218C00003000", "bid": 5.7, "bid_size": 579.0, "ask": 6.5, "ask_size": 566.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0148, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 6.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-29T09:30:00", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "TSLZ261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1096.0, "iv": 2.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0104, "vega": 0.0022, "theta": -0.0048, "rho": -0.0005, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLZ261218C00004000", "bid": 4.7, "bid_size": 687.0, "ask": 5.5, "ask_size": 674.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0298, "vega": 0.0012, "theta": -0.0063, "rho": 0.0007, "theo": 5.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-28T13:20:05", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "TSLZ261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1091.0, "iv": 1.7594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0184, "vega": 0.0031, "theta": -0.0054, "rho": -0.0007, "theo": 0.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLZ261218C00005000", "bid": 3.7, "bid_size": 703.0, "ask": 4.5, "ask_size": 689.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0476, "vega": 0.0021, "theta": -0.0084, "rho": 0.0012, "theo": 4.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-08-28T13:21:41", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "TSLZ261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1118.0, "iv": 1.3373, "open_interest": 2.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0315, "vega": 0.0044, "theta": -0.0062, "rho": -0.0011, "theo": 0.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-05-01T09:30:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLZ261218C00006000", "bid": 2.75, "bid_size": 712.0, "ask": 3.6, "ask_size": 689.0, "iv": 1.0344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0725, "vega": 0.0039, "theta": -0.0092, "rho": 0.002, "theo": 3.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-05-01T10:46:36", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "TSLZ261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 947.0, "iv": 1.0333, "open_interest": 5.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0535, "vega": 0.0061, "theta": -0.0071, "rho": -0.0016, "theo": 0.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-05-06T09:30:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLZ261218C00007000", "bid": 1.9, "bid_size": 1057.0, "ask": 2.7, "ask_size": 1008.0, "iv": 0.9463, "open_interest": 9.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.1122, "vega": 0.0069, "theta": -0.0104, "rho": 0.003, "theo": 2.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-10-27T09:59:48", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "TSLZ261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1523.0, "iv": 0.8172, "open_interest": 4.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0881, "vega": 0.0085, "theta": -0.0084, "rho": -0.0027, "theo": 0.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T11:02:38", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TSLZ261218C00008000", "bid": 1.25, "bid_size": 895.0, "ask": 2.0, "ask_size": 1186.0, "iv": 0.9393, "open_interest": 9.0, "volume": 0.0, "delta": 0.7007, "gamma": 0.1453, "vega": 0.0105, "theta": -0.0116, "rho": 0.0038, "theo": 1.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-26T15:00:41", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "TSLZ261218P00008000", "bid": 0.35, "bid_size": 589.0, "ask": 0.85, "ask_size": 1464.0, "iv": 0.8033, "open_interest": 30.0, "volume": 1.0, "delta": -0.3054, "gamma": 0.1245, "vega": 0.0111, "theta": -0.0101, "rho": -0.0045, "theo": 0.6433, "change": 0.015, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T10:07:59", "percent_change": 2.85714, "prev_day_close": 0.600000008940697}, {"option": "TSLZ261218C00009000", "bid": 0.75, "bid_size": 796.0, "ask": 1.35, "ask_size": 1098.0, "iv": 0.8813, "open_interest": 2.0, "volume": 1.0, "delta": 0.5412, "gamma": 0.1462, "vega": 0.0124, "theta": -0.0128, "rho": 0.0037, "theo": 1.045, "change": -0.125, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T15:23:58", "percent_change": -9.43396, "prev_day_close": 1.05000001192093}, {"option": "TSLZ261218P00009000", "bid": 0.95, "bid_size": 236.0, "ask": 1.5, "ask_size": 1531.0, "iv": 0.9013, "open_interest": 121.0, "volume": 1.0, "delta": -0.4448, "gamma": 0.1329, "vega": 0.0124, "theta": -0.0116, "rho": -0.0069, "theo": 1.1953, "change": 0.2, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T10:50:12", "percent_change": 21.0526, "prev_day_close": 1.22499999403954}, {"option": "TSLZ261218C00010000", "bid": 0.5, "bid_size": 1026.0, "ask": 1.0, "ask_size": 1398.0, "iv": 0.9326, "open_interest": 78.0, "volume": 16.0, "delta": 0.4208, "gamma": 0.1276, "vega": 0.0123, "theta": -0.0134, "rho": 0.0032, "theo": 0.7829, "change": -0.075, "open": 0.7, "high": 0.8, "low": 0.7, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T15:27:54", "percent_change": -8.57143, "prev_day_close": 0.75}, {"option": "TSLZ261218P00010000", "bid": 1.45, "bid_size": 276.0, "ask": 2.75, "ask_size": 788.0, "iv": 1.0865, "open_interest": 33.0, "volume": 0.0, "delta": -0.5537, "gamma": 0.1196, "vega": 0.0122, "theta": -0.0124, "rho": -0.0092, "theo": 1.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-26T15:16:54", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "TSLZ261218C00011000", "bid": 0.25, "bid_size": 981.0, "ask": 0.75, "ask_size": 1439.0, "iv": 0.9354, "open_interest": 14.0, "volume": 0.0, "delta": 0.3392, "gamma": 0.1081, "vega": 0.0116, "theta": -0.0135, "rho": 0.0027, "theo": 0.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-26T10:58:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TSLZ261218P00011000", "bid": 2.15, "bid_size": 386.0, "ask": 3.7, "ask_size": 810.0, "iv": 1.1627, "open_interest": 0.0, "volume": 0.0, "delta": -0.6295, "gamma": 0.1029, "vega": 0.0114, "theta": -0.0125, "rho": -0.0113, "theo": 2.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "TSLZ261218C00012000", "bid": 0.05, "bid_size": 1516.0, "ask": 0.65, "ask_size": 1476.0, "iv": 0.9588, "open_interest": 22.0, "volume": 0.0, "delta": 0.2819, "gamma": 0.092, "vega": 0.0107, "theta": -0.0133, "rho": 0.0023, "theo": 0.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T14:21:17", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "TSLZ261218P00012000", "bid": 2.95, "bid_size": 788.0, "ask": 4.5, "ask_size": 71.0, "iv": 1.1649, "open_interest": 5.0, "volume": 0.0, "delta": -0.6835, "gamma": 0.0884, "vega": 0.0106, "theta": -0.0123, "rho": -0.0131, "theo": 3.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-25T09:33:03", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TSLZ261218C00013000", "bid": 0.15, "bid_size": 1052.0, "ask": 0.4, "ask_size": 1097.0, "iv": 1.0129, "open_interest": 23.0, "volume": 20.0, "delta": 0.2398, "gamma": 0.0793, "vega": 0.0099, "theta": -0.013, "rho": 0.002, "theo": 0.4457, "change": 0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:06:18", "percent_change": 20.0, "prev_day_close": 0.275000005960464}, {"option": "TSLZ261218P00013000", "bid": 3.8, "bid_size": 1200.0, "ask": 5.4, "ask_size": 58.0, "iv": 1.1929, "open_interest": 1.0, "volume": 0.0, "delta": -0.7235, "gamma": 0.0766, "vega": 0.0097, "theta": -0.0119, "rho": -0.0148, "theo": 4.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-19T10:32:46", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "TSLZ261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1356.0, "iv": 0.9954, "open_interest": 18.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0692, "vega": 0.0091, "theta": -0.0126, "rho": 0.0017, "theo": 0.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T10:12:36", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLZ261218P00014000", "bid": 4.7, "bid_size": 1047.0, "ask": 6.3, "ask_size": 67.0, "iv": 1.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0671, "vega": 0.009, "theta": -0.0113, "rho": -0.0164, "theo": 5.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-08-18T12:20:21", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "TSLZ261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 963.0, "iv": 1.1699, "open_interest": 24.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.061, "vega": 0.0084, "theta": -0.0121, "rho": 0.0015, "theo": 0.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T15:15:23", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSLZ261218P00015000", "bid": 5.7, "bid_size": 694.0, "ask": 7.3, "ask_size": 36.0, "iv": 1.3284, "open_interest": 4.0, "volume": 0.0, "delta": -0.7786, "gamma": 0.0594, "vega": 0.0083, "theta": -0.0108, "rho": -0.0179, "theo": 6.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-09-03T13:51:36", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TSLZ261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1416.0, "iv": 1.2634, "open_interest": 38.0, "volume": 0.0, "delta": 0.1621, "gamma": 0.0544, "vega": 0.0078, "theta": -0.0117, "rho": 0.0014, "theo": 0.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T14:18:35", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSLZ261218P00016000", "bid": 6.5, "bid_size": 1377.0, "ask": 8.2, "ask_size": 88.0, "iv": 1.2284, "open_interest": 20.0, "volume": 0.0, "delta": -0.7983, "gamma": 0.053, "vega": 0.0077, "theta": -0.0102, "rho": -0.0194, "theo": 7.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-08-28T11:40:51", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "TSLZ261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1881.0, "iv": 1.3102, "open_interest": 250.0, "volume": 2.0, "delta": 0.1454, "gamma": 0.0489, "vega": 0.0073, "theta": -0.0112, "rho": 0.0012, "theo": 0.2745, "change": -0.105, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T10:47:25", "percent_change": -46.6667, "prev_day_close": 0.200000002980232}, {"option": "TSLZ261218P00017000", "bid": 7.5, "bid_size": 678.0, "ask": 9.2, "ask_size": 70.0, "iv": 1.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0477, "vega": 0.0072, "theta": -0.0096, "rho": -0.0208, "theo": 8.416, "change": 0.0, "open": 0.0, "high": 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": "TSLZ261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1771.0, "iv": 1.3878, "open_interest": 57.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0442, "vega": 0.0068, "theta": -0.0107, "rho": 0.0011, "theo": 0.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-07-28T14:29:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLZ261218P00018000", "bid": 8.4, "bid_size": 672.0, "ask": 10.2, "ask_size": 36.0, "iv": 1.3229, "open_interest": 13.0, "volume": 0.0, "delta": -0.8283, "gamma": 0.0433, "vega": 0.0067, "theta": -0.009, "rho": -0.0222, "theo": 9.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.99, "last_trade_time": "2026-08-26T09:54:36", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "TSLZ261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1251.0, "iv": 1.4597, "open_interest": 6.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0402, "vega": 0.0063, "theta": -0.0103, "rho": 0.001, "theo": 0.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T09:45:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLZ261218P00019000", "bid": 9.4, "bid_size": 590.0, "ask": 11.2, "ask_size": 36.0, "iv": 1.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.8399, "gamma": 0.0394, "vega": 0.0063, "theta": -0.0084, "rho": -0.0236, "theo": 10.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "TSLZ261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1252.0, "iv": 1.5269, "open_interest": 34.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0368, "vega": 0.006, "theta": -0.0099, "rho": 0.0009, "theo": 0.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-30T13:32:56", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLZ261218P00020000", "bid": 10.3, "bid_size": 611.0, "ask": 12.2, "ask_size": 25.0, "iv": 1.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0362, "vega": 0.0059, "theta": -0.0078, "rho": -0.025, "theo": 11.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "TSLZ261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1189.0, "iv": 1.5898, "open_interest": 4.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.0339, "vega": 0.0056, "theta": -0.0095, "rho": 0.0008, "theo": 0.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-04T09:36:23", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLZ261218P00021000", "bid": 11.2, "bid_size": 618.0, "ask": 13.2, "ask_size": 29.0, "iv": 1.3235, "open_interest": 7.0, "volume": 0.0, "delta": -0.8587, "gamma": 0.0333, "vega": 0.0055, "theta": -0.0073, "rho": -0.0262, "theo": 12.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-17T11:16:36", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TSLZ261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1189.0, "iv": 1.6488, "open_interest": 11.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0313, "vega": 0.0052, "theta": -0.0091, "rho": 0.0008, "theo": 0.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-06-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLZ261218P00022000", "bid": 12.2, "bid_size": 616.0, "ask": 14.2, "ask_size": 28.0, "iv": 1.3944, "open_interest": 1.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0308, "vega": 0.0052, "theta": -0.0067, "rho": -0.0275, "theo": 13.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-04-29T14:15:31", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "TSLZ261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1251.0, "iv": 1.7044, "open_interest": 11.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.029, "vega": 0.005, "theta": -0.0087, "rho": 0.0007, "theo": 0.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T14:21:35", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLZ261218P00023000", "bid": 13.1, "bid_size": 616.0, "ask": 15.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.0286, "vega": 0.0049, "theta": -0.0062, "rho": -0.0287, "theo": 14.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-16T13:22:27", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "TSLZ261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1116.0, "iv": 1.7571, "open_interest": 13.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.027, "vega": 0.0047, "theta": -0.0084, "rho": 0.0007, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-04T10:00:30", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLZ261218P00024000", "bid": 14.1, "bid_size": 617.0, "ask": 16.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0267, "vega": 0.0047, "theta": -0.0057, "rho": -0.03, "theo": 15.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-06-11T09:30:01", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "TSLZ261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1256.0, "iv": 1.8069, "open_interest": 89.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0252, "vega": 0.0044, "theta": -0.008, "rho": 0.0006, "theo": 0.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T12:53:54", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLZ261218P00025000", "bid": 15.0, "bid_size": 616.0, "ask": 17.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.0249, "vega": 0.0044, "theta": -0.0053, "rho": -0.0311, "theo": 16.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.77, "last_trade_time": "2026-05-19T10:15:25", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "TSLZ261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1096.0, "iv": 1.8054, "open_interest": 51.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0235, "vega": 0.0042, "theta": -0.0077, "rho": 0.0006, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T13:35:17", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLZ261218P00026000", "bid": 16.0, "bid_size": 616.0, "ask": 18.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0234, "vega": 0.0042, "theta": -0.0048, "rho": -0.0322, "theo": 17.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "TSLZ261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1247.0, "iv": 1.8501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0221, "vega": 0.004, "theta": -0.0074, "rho": 0.0006, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLZ261218P00027000", "bid": 17.0, "bid_size": 616.0, "ask": 19.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.022, "vega": 0.004, "theta": -0.0044, "rho": -0.0332, "theo": 18.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "TSLZ261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1243.0, "iv": 1.8927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0207, "vega": 0.0038, "theta": -0.0072, "rho": 0.0005, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLZ261218P00028000", "bid": 17.9, "bid_size": 616.0, "ask": 20.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0207, "vega": 0.0038, "theta": -0.0039, "rho": -0.0343, "theo": 19.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "TSLZ261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1076.0, "iv": 1.9335, "open_interest": 0.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0195, "vega": 0.0036, "theta": -0.0069, "rho": 0.0005, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLZ261218P00029000", "bid": 18.9, "bid_size": 616.0, "ask": 21.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0196, "vega": 0.0036, "theta": -0.0035, "rho": -0.0351, "theo": 20.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "TSLZ261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1248.0, "iv": 1.9726, "open_interest": 1.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0184, "vega": 0.0035, "theta": -0.0066, "rho": 0.0005, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T14:35:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLZ261218P00030000", "bid": 19.9, "bid_size": 616.0, "ask": 22.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0186, "vega": 0.0035, "theta": -0.0031, "rho": -0.0362, "theo": 21.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "TSLZ261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1246.0, "iv": 2.0101, "open_interest": 0.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0174, "vega": 0.0033, "theta": -0.0064, "rho": 0.0004, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLZ261218P00031000", "bid": 20.9, "bid_size": 615.0, "ask": 23.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0177, "vega": 0.0033, "theta": -0.0028, "rho": -0.0372, "theo": 22.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "TSLZ261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1075.0, "iv": 2.1467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0141, "vega": 0.0028, "theta": -0.0056, "rho": 0.0004, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSLZ261218P00035000", "bid": 24.9, "bid_size": 617.0, "ask": 27.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0147, "vega": 0.0028, "theta": -0.0014, "rho": -0.0399, "theo": 26.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "TSLZ270319C00001000", "bid": 7.5, "bid_size": 307.0, "ask": 8.7, "ask_size": 310.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 8.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-29T10:11:33", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "TSLZ270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 416.0, "iv": 2.3245, "open_interest": 10.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0025, "vega": 0.002, "theta": -0.0017, "rho": -0.0009, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-23T15:36:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TSLZ270319C00002000", "bid": 6.5, "bid_size": 307.0, "ask": 7.7, "ask_size": 310.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0005, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 7.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "TSLZ270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 421.0, "iv": 1.9149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0065, "vega": 0.0036, "theta": -0.0023, "rho": -0.0016, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSLZ270319C00003000", "bid": 5.5, "bid_size": 307.0, "ask": 6.7, "ask_size": 310.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0076, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 6.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "TSLZ270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 422.0, "iv": 1.4487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0124, "vega": 0.0054, "theta": -0.0028, "rho": -0.0025, "theo": 0.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TSLZ270319C00004000", "bid": 4.5, "bid_size": 308.0, "ask": 5.7, "ask_size": 310.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0319, "vega": 0.0018, "theta": -0.0055, "rho": 0.0012, "theo": 5.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TSLZ270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 422.0, "iv": 1.1284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0212, "vega": 0.0077, "theta": -0.0032, "rho": -0.0037, "theo": 0.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TSLZ270319C00005000", "bid": 3.6, "bid_size": 308.0, "ask": 4.8, "ask_size": 300.0, "iv": 1.0372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0565, "vega": 0.0049, "theta": -0.0064, "rho": 0.0031, "theo": 4.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-15T14:18:05", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "TSLZ270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 421.0, "iv": 0.9545, "open_interest": 2.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0336, "vega": 0.0105, "theta": -0.0038, "rho": -0.0056, "theo": 0.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T11:02:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLZ270319C00006000", "bid": 2.85, "bid_size": 308.0, "ask": 4.0, "ask_size": 289.0, "iv": 1.024, "open_interest": 0.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0741, "vega": 0.01, "theta": -0.0065, "rho": 0.0058, "theo": 3.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "TSLZ270319P00006000", "bid": 0.05, "bid_size": 492.0, "ask": 0.9, "ask_size": 421.0, "iv": 0.7849, "open_interest": 11.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0487, "vega": 0.0137, "theta": -0.0045, "rho": -0.0084, "theo": 0.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-27T15:17:54", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "TSLZ270319C00007000", "bid": 2.25, "bid_size": 498.0, "ask": 3.4, "ask_size": 543.0, "iv": 1.0337, "open_interest": 0.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.0854, "vega": 0.0151, "theta": -0.007, "rho": 0.008, "theo": 2.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "TSLZ270319P00007000", "bid": 0.55, "bid_size": 390.0, "ask": 1.3, "ask_size": 789.0, "iv": 0.8269, "open_interest": 10.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.0622, "vega": 0.0168, "theta": -0.0052, "rho": -0.0123, "theo": 0.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-10-02T14:45:55", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "TSLZ270319C00008000", "bid": 1.8, "bid_size": 5.0, "ask": 2.8, "ask_size": 669.0, "iv": 1.0158, "open_interest": 0.0, "volume": 6.0, "delta": 0.6476, "gamma": 0.0883, "vega": 0.0184, "theta": -0.0074, "rho": 0.0088, "theo": 2.0389, "change": -0.42, "open": 1.93, "high": 1.93, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-02T10:46:28", "percent_change": -17.8723, "prev_day_close": 2.25}, {"option": "TSLZ270319P00008000", "bid": 1.1, "bid_size": 262.0, "ask": 1.95, "ask_size": 790.0, "iv": 0.8774, "open_interest": 0.0, "volume": 6.0, "delta": -0.3273, "gamma": 0.0698, "vega": 0.0189, "theta": -0.0059, "rho": -0.017, "theo": 1.5194, "change": 0.125, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T10:26:34", "percent_change": 10.6383, "prev_day_close": 1.52500003576279}, {"option": "TSLZ270319C00009000", "bid": 1.4, "bid_size": 322.0, "ask": 2.15, "ask_size": 513.0, "iv": 0.9541, "open_interest": 0.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.0851, "vega": 0.0201, "theta": -0.0076, "rho": 0.0089, "theo": 1.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "TSLZ270319P00009000", "bid": 1.75, "bid_size": 129.0, "ask": 2.45, "ask_size": 713.0, "iv": 0.8626, "open_interest": 0.0, "volume": 0.0, "delta": -0.3998, "gamma": 0.0714, "vega": 0.0199, "theta": -0.0063, "rho": -0.022, "theo": 2.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "TSLZ270319C00010000", "bid": 1.05, "bid_size": 331.0, "ask": 2.1, "ask_size": 828.0, "iv": 1.0168, "open_interest": 15.0, "volume": 0.0, "delta": 0.4825, "gamma": 0.0798, "vega": 0.0206, "theta": -0.0077, "rho": 0.0084, "theo": 1.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T13:50:44", "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "TSLZ270319P00010000", "bid": 2.35, "bid_size": 34.0, "ask": 3.1, "ask_size": 261.0, "iv": 0.8355, "open_interest": 5.0, "volume": 0.0, "delta": -0.4605, "gamma": 0.0696, "vega": 0.0201, "theta": -0.0066, "rho": -0.0269, "theo": 2.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-24T14:35:06", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "TSLZ270319C00011000", "bid": 0.85, "bid_size": 326.0, "ask": 1.6, "ask_size": 641.0, "iv": 0.9753, "open_interest": 11.0, "volume": 0.0, "delta": 0.4244, "gamma": 0.074, "vega": 0.0204, "theta": -0.0077, "rho": 0.0078, "theo": 1.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-10-26T15:18:18", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TSLZ270319P00011000", "bid": 3.1, "bid_size": 79.0, "ask": 5.5, "ask_size": 71.0, "iv": 1.2525, "open_interest": 21.0, "volume": 0.0, "delta": -0.5105, "gamma": 0.0664, "vega": 0.0199, "theta": -0.0066, "rho": -0.0316, "theo": 3.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-02T09:31:13", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TSLZ270319C00012000", "bid": 0.65, "bid_size": 726.0, "ask": 1.35, "ask_size": 911.0, "iv": 0.9698, "open_interest": 10.0, "volume": 7.0, "delta": 0.3778, "gamma": 0.0686, "vega": 0.02, "theta": -0.0076, "rho": 0.0073, "theo": 1.06, "change": -0.16, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T09:32:20", "percent_change": -13.913, "prev_day_close": 1.0}, {"option": "TSLZ270319P00012000", "bid": 3.9, "bid_size": 82.0, "ask": 6.2, "ask_size": 62.0, "iv": 1.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.0626, "vega": 0.0194, "theta": -0.0066, "rho": -0.0361, "theo": 4.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "TSLZ270319C00013000", "bid": 0.45, "bid_size": 807.0, "ask": 1.3, "ask_size": 1006.0, "iv": 0.9953, "open_interest": 9.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.0637, "vega": 0.0193, "theta": -0.0075, "rho": 0.0067, "theo": 0.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-26T09:43:33", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "TSLZ270319P00013000", "bid": 4.5, "bid_size": 142.0, "ask": 7.2, "ask_size": 61.0, "iv": 1.2392, "open_interest": 2.0, "volume": 0.0, "delta": -0.5863, "gamma": 0.0589, "vega": 0.0188, "theta": -0.0064, "rho": -0.0403, "theo": 5.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-08-19T10:33:07", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "TSLZ270319C00014000", "bid": 0.35, "bid_size": 280.0, "ask": 1.1, "ask_size": 472.0, "iv": 0.9919, "open_interest": 10.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.0593, "vega": 0.0186, "theta": -0.0074, "rho": 0.0062, "theo": 0.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-10-02T09:41:27", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "TSLZ270319P00014000", "bid": 5.3, "bid_size": 113.0, "ask": 8.1, "ask_size": 29.0, "iv": 1.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.6154, "gamma": 0.0554, "vega": 0.0181, "theta": -0.0063, "rho": -0.0444, "theo": 6.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "TSLZ270319C00015000", "bid": 0.3, "bid_size": 782.0, "ask": 1.0, "ask_size": 1045.0, "iv": 1.0172, "open_interest": 1.0, "volume": 0.0, "delta": 0.2809, "gamma": 0.0553, "vega": 0.0179, "theta": -0.0072, "rho": 0.0058, "theo": 0.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T09:32:15", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "TSLZ270319P00015000", "bid": 6.2, "bid_size": 302.0, "ask": 9.0, "ask_size": 64.0, "iv": 1.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0521, "vega": 0.0175, "theta": -0.0061, "rho": -0.0482, "theo": 7.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "TSLZ270319C00016000", "bid": 0.05, "bid_size": 1082.0, "ask": 0.95, "ask_size": 1052.0, "iv": 0.9853, "open_interest": 0.0, "volume": 6.0, "delta": 0.2579, "gamma": 0.0517, "vega": 0.0172, "theta": -0.007, "rho": 0.0054, "theo": 0.6961, "change": 0.135, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-02T10:46:28", "percent_change": 21.6, "prev_day_close": 0.499999994412065}, {"option": "TSLZ270319P00016000", "bid": 7.0, "bid_size": 562.0, "ask": 9.8, "ask_size": 13.0, "iv": 1.2411, "open_interest": 0.0, "volume": 0.0, "delta": -0.662, "gamma": 0.0492, "vega": 0.0168, "theta": -0.0058, "rho": -0.0519, "theo": 8.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "TSLZ270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1106.0, "iv": 0.9885, "open_interest": 0.0, "volume": 0.0, "delta": 0.2379, "gamma": 0.0485, "vega": 0.0165, "theta": -0.0069, "rho": 0.005, "theo": 0.6378, "change": 0.0, "open": 0.0, "high": 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": "TSLZ270319P00017000", "bid": 7.8, "bid_size": 651.0, "ask": 10.8, "ask_size": 5.0, "iv": 1.2507, "open_interest": 12.0, "volume": 0.0, "delta": -0.681, "gamma": 0.0464, "vega": 0.0162, "theta": -0.0056, "rho": -0.0554, "theo": 9.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-08-24T14:55:10", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "TSLZ270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 582.0, "iv": 1.0192, "open_interest": 0.0, "volume": 0.0, "delta": 0.2205, "gamma": 0.0457, "vega": 0.0158, "theta": -0.0067, "rho": 0.0047, "theo": 0.5872, "change": 0.0, "open": 0.0, "high": 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": "TSLZ270319P00018000", "bid": 8.7, "bid_size": 299.0, "ask": 11.7, "ask_size": 4.0, "iv": 1.2533, "open_interest": 0.0, "volume": 0.0, "delta": -0.6977, "gamma": 0.044, "vega": 0.0156, "theta": -0.0054, "rho": -0.0586, "theo": 10.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "TSLZ270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 597.0, "iv": 1.0452, "open_interest": 7.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.043, "vega": 0.0152, "theta": -0.0065, "rho": 0.0044, "theo": 0.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-10T15:41:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLZ270319P00019000", "bid": 9.6, "bid_size": 293.0, "ask": 12.6, "ask_size": 5.0, "iv": 1.2493, "open_interest": 0.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.0417, "vega": 0.015, "theta": -0.0051, "rho": -0.0618, "theo": 10.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "TSLZ270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 614.0, "iv": 1.0868, "open_interest": 6.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.0407, "vega": 0.0145, "theta": -0.0063, "rho": 0.0041, "theo": 0.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-26T11:50:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLZ270319P00020000", "bid": 10.5, "bid_size": 279.0, "ask": 13.5, "ask_size": 3.0, "iv": 1.2386, "open_interest": 0.0, "volume": 0.0, "delta": -0.726, "gamma": 0.0397, "vega": 0.0144, "theta": -0.0049, "rho": -0.0646, "theo": 11.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "TSLZ270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 609.0, "iv": 1.1256, "open_interest": 0.0, "volume": 0.0, "delta": 0.1792, "gamma": 0.0385, "vega": 0.014, "theta": -0.0061, "rho": 0.0039, "theo": 0.4691, "change": 0.0, "open": 0.0, "high": 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": "TSLZ270319P00021000", "bid": 11.3, "bid_size": 293.0, "ask": 14.5, "ask_size": 6.0, "iv": 1.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.0378, "vega": 0.0139, "theta": -0.0046, "rho": -0.0675, "theo": 12.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "TSLZ270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 628.0, "iv": 1.162, "open_interest": 15.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.0365, "vega": 0.0135, "theta": -0.006, "rho": 0.0037, "theo": 0.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-16T13:02:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLZ270319P00022000", "bid": 12.2, "bid_size": 293.0, "ask": 15.5, "ask_size": 12.0, "iv": 1.2327, "open_interest": 0.0, "volume": 0.0, "delta": -0.7491, "gamma": 0.0362, "vega": 0.0134, "theta": -0.0044, "rho": -0.0699, "theo": 13.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "TSLZ270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 617.0, "iv": 1.1963, "open_interest": 7.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.0347, "vega": 0.0129, "theta": -0.0058, "rho": 0.0034, "theo": 0.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T12:58:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSLZ270319P00023000", "bid": 13.1, "bid_size": 293.0, "ask": 16.4, "ask_size": 6.0, "iv": 1.2019, "open_interest": 0.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0346, "vega": 0.0129, "theta": -0.0041, "rho": -0.0724, "theo": 14.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "TSLZ270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 609.0, "iv": 1.1864, "open_interest": 2.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.033, "vega": 0.0124, "theta": -0.0056, "rho": 0.0033, "theo": 0.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-24T13:43:55", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TSLZ270319P00024000", "bid": 14.0, "bid_size": 293.0, "ask": 17.4, "ask_size": 6.0, "iv": 1.2047, "open_interest": 0.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0332, "vega": 0.0125, "theta": -0.0039, "rho": -0.0748, "theo": 15.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "TSLZ270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 612.0, "iv": 1.2167, "open_interest": 1.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0315, "vega": 0.012, "theta": -0.0054, "rho": 0.0031, "theo": 0.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T09:43:53", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TSLZ270319P00025000", "bid": 14.9, "bid_size": 285.0, "ask": 18.4, "ask_size": 4.0, "iv": 1.2037, "open_interest": 0.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0319, "vega": 0.0121, "theta": -0.0037, "rho": -0.0768, "theo": 16.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "TSLZ270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 614.0, "iv": 1.2456, "open_interest": 0.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.03, "vega": 0.0116, "theta": -0.0053, "rho": 0.003, "theo": 0.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TSLZ270319P00026000", "bid": 15.9, "bid_size": 285.0, "ask": 19.3, "ask_size": 1.0, "iv": 1.1986, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0307, "vega": 0.0117, "theta": -0.0034, "rho": -0.0788, "theo": 17.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "TSLZ270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 610.0, "iv": 1.273, "open_interest": 0.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0287, "vega": 0.0111, "theta": -0.0051, "rho": 0.0028, "theo": 0.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TSLZ270319P00027000", "bid": 16.8, "bid_size": 293.0, "ask": 20.3, "ask_size": 6.0, "iv": 1.1894, "open_interest": 0.0, "volume": 0.0, "delta": -0.7919, "gamma": 0.0296, "vega": 0.0113, "theta": -0.0032, "rho": -0.081, "theo": 18.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "TSLZ270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 613.0, "iv": 1.276, "open_interest": 2.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.0275, "vega": 0.0107, "theta": -0.005, "rho": 0.0027, "theo": 0.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TSLZ270319P00028000", "bid": 17.7, "bid_size": 293.0, "ask": 21.3, "ask_size": 6.0, "iv": 1.1753, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0286, "vega": 0.011, "theta": -0.003, "rho": -0.0827, "theo": 19.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "TSLZ270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 615.0, "iv": 1.3008, "open_interest": 3.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.0263, "vega": 0.0104, "theta": -0.0048, "rho": 0.0025, "theo": 0.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TSLZ270319P00029000", "bid": 18.7, "bid_size": 293.0, "ask": 22.3, "ask_size": 6.0, "iv": 1.2139, "open_interest": 0.0, "volume": 0.0, "delta": -0.805, "gamma": 0.0276, "vega": 0.0107, "theta": -0.0028, "rho": -0.0844, "theo": 20.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "TSLZ270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 617.0, "iv": 1.3245, "open_interest": 2.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0252, "vega": 0.01, "theta": -0.0047, "rho": 0.0024, "theo": 0.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TSLZ270319P00030000", "bid": 19.7, "bid_size": 293.0, "ask": 23.3, "ask_size": 6.0, "iv": 1.2508, "open_interest": 1.0, "volume": 0.0, "delta": -0.8109, "gamma": 0.0267, "vega": 0.0104, "theta": -0.0026, "rho": -0.0861, "theo": 21.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-04T09:30:25", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "TSLZ270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 616.0, "iv": 1.3474, "open_interest": 4.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0242, "vega": 0.0097, "theta": -0.0046, "rho": 0.0023, "theo": 0.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TSLZ270319P00031000", "bid": 20.6, "bid_size": 292.0, "ask": 24.3, "ask_size": 1.0, "iv": 1.231, "open_interest": 2.0, "volume": 0.0, "delta": -0.8165, "gamma": 0.0259, "vega": 0.0101, "theta": -0.0024, "rho": -0.0878, "theo": 22.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-04T09:30:29", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "TSLZ270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 563.0, "iv": 1.3201, "open_interest": 61.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0208, "vega": 0.0085, "theta": -0.0041, "rho": 0.002, "theo": 0.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-14T10:24:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSLZ270319P00035000", "bid": 24.6, "bid_size": 292.0, "ask": 28.2, "ask_size": 5.0, "iv": 1.3079, "open_interest": 0.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.023, "vega": 0.009, "theta": -0.0016, "rho": -0.0936, "theo": 26.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "TSLZ270617C00001000", "bid": 7.4, "bid_size": 375.0, "ask": 8.8, "ask_size": 359.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 8.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "TSLZ270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.9098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0026, "vega": 0.0026, "theta": -0.0011, "rho": -0.0016, "theo": 0.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TSLZ270617C00002000", "bid": 6.4, "bid_size": 375.0, "ask": 7.8, "ask_size": 358.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0011, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 7.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "TSLZ270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 338.0, "iv": 1.6276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0066, "vega": 0.005, "theta": -0.0016, "rho": -0.0031, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TSLZ270617C00003000", "bid": 5.4, "bid_size": 376.0, "ask": 6.8, "ask_size": 347.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0177, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 6.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TSLZ270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 336.0, "iv": 1.2845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0126, "vega": 0.0078, "theta": -0.002, "rho": -0.005, "theo": 0.3148, "change": 0.0, "open": 0.0, "high": 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": "TSLZ270617C00004000", "bid": 4.4, "bid_size": 380.0, "ask": 5.8, "ask_size": 289.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0396, "vega": 0.0055, "theta": -0.0034, "rho": 0.0043, "theo": 5.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-26T11:18:17", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TSLZ270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 348.0, "iv": 1.0188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0206, "vega": 0.011, "theta": -0.0025, "rho": -0.0078, "theo": 0.4615, "change": 0.0, "open": 0.0, "high": 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": "TSLZ270617C00005000", "bid": 3.6, "bid_size": 380.0, "ask": 5.0, "ask_size": 284.0, "iv": 0.9805, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0487, "vega": 0.0108, "theta": -0.0043, "rho": 0.0078, "theo": 4.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TSLZ270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 343.0, "iv": 0.8641, "open_interest": 0.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.03, "vega": 0.0147, "theta": -0.003, "rho": -0.0118, "theo": 0.6913, "change": 0.0, "open": 0.0, "high": 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": "TSLZ270617C00006000", "bid": 2.9, "bid_size": 584.0, "ask": 4.4, "ask_size": 612.0, "iv": 0.9832, "open_interest": 0.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.0571, "vega": 0.0162, "theta": -0.0047, "rho": 0.0108, "theo": 3.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TSLZ270617P00006000", "bid": 0.55, "bid_size": 486.0, "ask": 1.4, "ask_size": 906.0, "iv": 0.8853, "open_interest": 0.0, "volume": 0.0, "delta": -0.1865, "gamma": 0.039, "vega": 0.0183, "theta": -0.0035, "rho": -0.017, "theo": 1.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "TSLZ270617C00007000", "bid": 2.5, "bid_size": 376.0, "ask": 3.9, "ask_size": 619.0, "iv": 1.022, "open_interest": 0.0, "volume": 2.0, "delta": 0.7209, "gamma": 0.0612, "vega": 0.0205, "theta": -0.0051, "rho": 0.0128, "theo": 2.9644, "change": -0.325, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-02T10:47:25", "percent_change": -9.62963, "prev_day_close": 3.09999990463257}, {"option": "TSLZ270617P00007000", "bid": 0.95, "bid_size": 189.0, "ask": 1.9, "ask_size": 627.0, "iv": 0.8681, "open_interest": 0.0, "volume": 0.0, "delta": -0.2456, "gamma": 0.0459, "vega": 0.0212, "theta": -0.004, "rho": -0.0232, "theo": 1.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "TSLZ270617C00008000", "bid": 2.1, "bid_size": 258.0, "ask": 3.5, "ask_size": 634.0, "iv": 1.0328, "open_interest": 0.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.0622, "vega": 0.0234, "theta": -0.0053, "rho": 0.0136, "theo": 2.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "TSLZ270617P00008000", "bid": 1.5, "bid_size": 97.0, "ask": 2.5, "ask_size": 631.0, "iv": 0.8737, "open_interest": 2.0, "volume": 0.0, "delta": -0.303, "gamma": 0.05, "vega": 0.0233, "theta": -0.0043, "rho": -0.0298, "theo": 2.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-27T09:52:51", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TSLZ270617C00009000", "bid": 1.75, "bid_size": 84.0, "ask": 3.1, "ask_size": 370.0, "iv": 1.0243, "open_interest": 7.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.0615, "vega": 0.025, "theta": -0.0055, "rho": 0.0136, "theo": 2.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-22T09:31:57", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "TSLZ270617P00009000", "bid": 2.2, "bid_size": 26.0, "ask": 3.3, "ask_size": 235.0, "iv": 0.9222, "open_interest": 0.0, "volume": 0.0, "delta": -0.3552, "gamma": 0.052, "vega": 0.0246, "theta": -0.0045, "rho": -0.0365, "theo": 2.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "TSLZ270617C00010000", "bid": 1.45, "bid_size": 124.0, "ask": 2.5, "ask_size": 300.0, "iv": 0.9658, "open_interest": 0.0, "volume": 0.0, "delta": 0.5267, "gamma": 0.06, "vega": 0.0258, "theta": -0.0056, "rho": 0.0133, "theo": 1.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "TSLZ270617P00010000", "bid": 2.9, "bid_size": 13.0, "ask": 3.9, "ask_size": 230.0, "iv": 0.9064, "open_interest": 0.0, "volume": 0.0, "delta": -0.4013, "gamma": 0.0524, "vega": 0.0252, "theta": -0.0046, "rho": -0.0431, "theo": 3.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "TSLZ270617C00011000", "bid": 1.25, "bid_size": 139.0, "ask": 2.25, "ask_size": 325.0, "iv": 0.9778, "open_interest": 0.0, "volume": 0.0, "delta": 0.4804, "gamma": 0.058, "vega": 0.0261, "theta": -0.0057, "rho": 0.0128, "theo": 1.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TSLZ270617P00011000", "bid": 3.5, "bid_size": 21.0, "ask": 4.7, "ask_size": 231.0, "iv": 0.8931, "open_interest": 0.0, "volume": 0.0, "delta": -0.4416, "gamma": 0.0519, "vega": 0.0254, "theta": -0.0046, "rho": -0.0493, "theo": 4.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "TSLZ270617C00012000", "bid": 1.05, "bid_size": 144.0, "ask": 2.05, "ask_size": 381.0, "iv": 0.9847, "open_interest": 75.0, "volume": 0.0, "delta": 0.4407, "gamma": 0.0559, "vega": 0.026, "theta": -0.0057, "rho": 0.0122, "theo": 1.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-10-20T15:20:33", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TSLZ270617P00012000", "bid": 4.3, "bid_size": 10.0, "ask": 5.6, "ask_size": 231.0, "iv": 0.9244, "open_interest": 0.0, "volume": 0.0, "delta": -0.477, "gamma": 0.051, "vega": 0.0254, "theta": -0.0045, "rho": -0.0552, "theo": 5.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TSLZ270617C00013000", "bid": 0.9, "bid_size": 469.0, "ask": 1.85, "ask_size": 851.0, "iv": 0.9889, "open_interest": 5.0, "volume": 0.0, "delta": 0.4066, "gamma": 0.0538, "vega": 0.0258, "theta": -0.0057, "rho": 0.0117, "theo": 1.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-10-22T09:31:57", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TSLZ270617P00013000", "bid": 5.1, "bid_size": 40.0, "ask": 7.6, "ask_size": 51.0, "iv": 1.1612, "open_interest": 0.0, "volume": 0.0, "delta": -0.5081, "gamma": 0.0498, "vega": 0.0252, "theta": -0.0044, "rho": -0.0607, "theo": 5.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "TSLZ270617C00014000", "bid": 0.8, "bid_size": 456.0, "ask": 1.65, "ask_size": 835.0, "iv": 0.9927, "open_interest": 0.0, "volume": 2.0, "delta": 0.3767, "gamma": 0.0516, "vega": 0.0253, "theta": -0.0057, "rho": 0.011, "theo": 1.2734, "change": -0.115, "open": 1.31, "high": 1.31, "low": 1.31, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-11-02T10:47:25", "percent_change": -8.07017, "prev_day_close": 1.22499999403954}, {"option": "TSLZ270617P00014000", "bid": 6.1, "bid_size": 30.0, "ask": 8.5, "ask_size": 53.0, "iv": 1.2127, "open_interest": 0.0, "volume": 0.0, "delta": -0.5357, "gamma": 0.0484, "vega": 0.0248, "theta": -0.0042, "rho": -0.0657, "theo": 6.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "TSLZ270617C00015000", "bid": 0.75, "bid_size": 417.0, "ask": 1.65, "ask_size": 943.0, "iv": 1.0385, "open_interest": 1.0, "volume": 0.0, "delta": 0.3506, "gamma": 0.0496, "vega": 0.0248, "theta": -0.0056, "rho": 0.0105, "theo": 1.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-26T14:28:45", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "TSLZ270617P00015000", "bid": 6.8, "bid_size": 77.0, "ask": 9.3, "ask_size": 50.0, "iv": 1.1791, "open_interest": 0.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.047, "vega": 0.0244, "theta": -0.004, "rho": -0.0706, "theo": 7.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "TSLZ270617C00016000", "bid": 0.35, "bid_size": 340.0, "ask": 1.45, "ask_size": 459.0, "iv": 0.9638, "open_interest": 0.0, "volume": 0.0, "delta": 0.3274, "gamma": 0.0476, "vega": 0.0242, "theta": -0.0056, "rho": 0.0099, "theo": 1.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "TSLZ270617P00016000", "bid": 7.3, "bid_size": 117.0, "ask": 10.4, "ask_size": 1.0, "iv": 1.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.0457, "vega": 0.0239, "theta": -0.0038, "rho": -0.0748, "theo": 8.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TSLZ270617C00017000", "bid": 0.5, "bid_size": 247.0, "ask": 1.45, "ask_size": 464.0, "iv": 1.0409, "open_interest": 0.0, "volume": 0.0, "delta": 0.3068, "gamma": 0.0457, "vega": 0.0236, "theta": -0.0055, "rho": 0.0095, "theo": 1.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TSLZ270617P00017000", "bid": 8.2, "bid_size": 108.0, "ask": 11.2, "ask_size": 1.0, "iv": 1.1519, "open_interest": 0.0, "volume": 0.0, "delta": -0.6024, "gamma": 0.0444, "vega": 0.0234, "theta": -0.0036, "rho": -0.079, "theo": 9.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "TSLZ270617C00018000", "bid": 0.45, "bid_size": 244.0, "ask": 1.3, "ask_size": 454.0, "iv": 1.0388, "open_interest": 0.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.0438, "vega": 0.0231, "theta": -0.0054, "rho": 0.009, "theo": 0.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "TSLZ270617P00018000", "bid": 9.0, "bid_size": 243.0, "ask": 12.1, "ask_size": 1.0, "iv": 1.14, "open_interest": 0.0, "volume": 0.0, "delta": -0.6206, "gamma": 0.0431, "vega": 0.0229, "theta": -0.0034, "rho": -0.0826, "theo": 10.3709, "change": 0.0, "open": 0.0, "high": 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": "TSLZ270617C00019000", "bid": 0.35, "bid_size": 305.0, "ask": 1.3, "ask_size": 455.0, "iv": 1.0541, "open_interest": 0.0, "volume": 0.0, "delta": 0.2717, "gamma": 0.0421, "vega": 0.0223, "theta": -0.0053, "rho": 0.0086, "theo": 0.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "TSLZ270617P00019000", "bid": 9.8, "bid_size": 238.0, "ask": 13.0, "ask_size": 1.0, "iv": 1.1229, "open_interest": 0.0, "volume": 0.0, "delta": -0.6372, "gamma": 0.0419, "vega": 0.0224, "theta": -0.0031, "rho": -0.0862, "theo": 11.2892, "change": 0.0, "open": 0.0, "high": 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": "TSLZ270617C00020000", "bid": 0.15, "bid_size": 436.0, "ask": 1.25, "ask_size": 453.0, "iv": 1.0303, "open_interest": 0.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.0405, "vega": 0.0218, "theta": -0.0052, "rho": 0.0082, "theo": 0.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "TSLZ270617P00020000", "bid": 10.7, "bid_size": 245.0, "ask": 14.0, "ask_size": 5.0, "iv": 1.1451, "open_interest": 0.0, "volume": 0.0, "delta": -0.6525, "gamma": 0.0407, "vega": 0.0219, "theta": -0.0029, "rho": -0.0894, "theo": 12.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "TSLZ270617C00021000", "bid": 0.25, "bid_size": 344.0, "ask": 1.2, "ask_size": 461.0, "iv": 1.0746, "open_interest": 6.0, "volume": 0.0, "delta": 0.2429, "gamma": 0.039, "vega": 0.0212, "theta": -0.0051, "rho": 0.0078, "theo": 0.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-10-16T11:53:15", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TSLZ270617P00021000", "bid": 11.5, "bid_size": 245.0, "ask": 14.9, "ask_size": 1.0, "iv": 1.1192, "open_interest": 0.0, "volume": 0.0, "delta": -0.6666, "gamma": 0.0397, "vega": 0.0214, "theta": -0.0026, "rho": -0.0922, "theo": 13.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}], "symbol": "TSLZ", "security_type": "stock", "exchange_id": 3, "current_price": 9.1, "price_change": -0.19, "price_change_percent": -2.0879, "bid": 9.08, "ask": 9.11, "bid_size": 200, "ask_size": 200, "open": 9.08, "high": 9.395, "low": 8.635, "close": 9.1, "prev_day_close": 9.1, "volume": 4489906, "iv30": 86.636, "iv30_change": 1.821, "iv30_change_percent": 2.147, "seqno": 10521137130, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "TSLZ"}