{"timestamp": "2026-11-10 11:02:46", "data": {"options": [{"option": "TSSI261120C00001000", "bid": 5.2, "bid_size": 271.0, "ask": 6.5, "ask_size": 74.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0031, "rho": 0.0001, "theo": 6.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.14, "last_trade_time": "2026-11-05T15:53:55", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TSSI261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 697.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.002, "vega": 0.0002, "theta": -0.0034, "rho": 0.0, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "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": "TSSI261120C00002500", "bid": 3.7, "bid_size": 281.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0091, "vega": 0.0004, "theta": -0.0047, "rho": 0.0004, "theo": 4.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-10-13T12:32:57", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "TSSI261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 837.0, "iv": 5.2401, "open_interest": 100.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0087, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T15:07:29", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSSI261120C00004000", "bid": 2.25, "bid_size": 286.0, "ask": 3.4, "ask_size": 79.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.031, "vega": 0.0009, "theta": -0.0073, "rho": 0.0007, "theo": 3.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T09:32:07", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "TSSI261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 357.0, "iv": 3.1817, "open_interest": 21.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0303, "vega": 0.0009, "theta": -0.0075, "rho": -0.0001, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T15:55:40", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSSI261120C00005000", "bid": 1.4, "bid_size": 575.0, "ask": 2.35, "ask_size": 126.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0745, "vega": 0.0016, "theta": -0.0106, "rho": 0.001, "theo": 2.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-27T12:43:04", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "TSSI261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1313.0, "iv": 2.1142, "open_interest": 481.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0737, "vega": 0.0016, "theta": -0.0107, "rho": -0.0002, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:12:59", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSSI261120C00006000", "bid": 1.1, "bid_size": 360.0, "ask": 1.4, "ask_size": 443.0, "iv": 1.2396, "open_interest": 607.0, "volume": 3.0, "delta": 0.8252, "gamma": 0.1863, "vega": 0.0032, "theta": -0.016, "rho": 0.0012, "theo": 1.2113, "change": 0.3, "open": 1.0, "high": 1.15, "low": 1.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:44:12", "percent_change": 35.2941, "prev_day_close": 1.25}, {"option": "TSSI261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 124.0, "iv": 0.8933, "open_interest": 49.0, "volume": 4.0, "delta": -0.174, "gamma": 0.1856, "vega": 0.0032, "theta": -0.0161, "rho": -0.0005, "theo": 0.1405, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:36:45", "percent_change": -60.0, "prev_day_close": 0.100000003352761}, {"option": "TSSI261120C00007500", "bid": 0.25, "bid_size": 32.0, "ask": 0.35, "ask_size": 80.0, "iv": 0.9609, "open_interest": 1823.0, "volume": 154.0, "delta": 0.3932, "gamma": 0.3273, "vega": 0.0047, "theta": -0.0208, "rho": 0.0008, "theo": 0.2952, "change": 0.075, "open": 0.24, "high": 0.4, "low": 0.22, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:51:04", "percent_change": 33.3333, "prev_day_close": 0.325000002980232}, {"option": "TSSI261120P00007500", "bid": 0.6, "bid_size": 367.0, "ask": 0.85, "ask_size": 467.0, "iv": 0.9544, "open_interest": 1039.0, "volume": 6.0, "delta": -0.6052, "gamma": 0.3269, "vega": 0.0047, "theta": -0.0207, "rho": -0.0017, "theo": 0.7233, "change": -0.35, "open": 0.66, "high": 0.75, "low": 0.66, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:14:24", "percent_change": -31.8182, "prev_day_close": 0.725000023841858}, {"option": "TSSI261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 527.0, "iv": 1.101, "open_interest": 217.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.151, "vega": 0.0026, "theta": -0.0127, "rho": 0.0003, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:41:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TSSI261120P00009000", "bid": 1.75, "bid_size": 251.0, "ask": 2.55, "ask_size": 219.0, "iv": 1.5708, "open_interest": 0.0, "volume": 0.0, "delta": -0.8709, "gamma": 0.1512, "vega": 0.0026, "theta": -0.0125, "rho": -0.0023, "theo": 2.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "TSSI261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 489.0, "iv": 1.2948, "open_interest": 2353.0, "volume": 33.0, "delta": 0.0669, "gamma": 0.0848, "vega": 0.0016, "theta": -0.0084, "rho": 0.0001, "theo": 0.0399, "change": 0.025, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:01:18", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "TSSI261120P00010000", "bid": 2.7, "bid_size": 249.0, "ask": 3.3, "ask_size": 274.0, "iv": 1.4212, "open_interest": 143.0, "volume": 6.0, "delta": -0.9317, "gamma": 0.0854, "vega": 0.0016, "theta": -0.0082, "rho": -0.0023, "theo": 2.9651, "change": -0.59, "open": 3.14, "high": 3.15, "low": 3.06, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-11-09T10:34:00", "percent_change": -16.1644, "prev_day_close": 3.0}, {"option": "TSSI261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 28.0, "iv": 1.5538, "open_interest": 21.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0499, "vega": 0.001, "theta": -0.0057, "rho": 0.0001, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:36:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TSSI261120P00011000", "bid": 3.7, "bid_size": 125.0, "ask": 4.8, "ask_size": 94.0, "iv": 2.5612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0507, "vega": 0.001, "theta": -0.0053, "rho": -0.0021, "theo": 3.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "TSSI261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.6703, "open_interest": 828.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0245, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:00:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TSSI261120P00012500", "bid": 5.0, "bid_size": 128.0, "ask": 6.3, "ask_size": 93.0, "iv": 2.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0256, "vega": 0.0005, "theta": -0.0028, "rho": -0.0018, "theo": 5.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.16, "last_trade_time": "2026-10-21T09:30:29", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TSSI261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 764.0, "iv": 3.0009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0131, "vega": 0.0003, "theta": -0.0019, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "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": "TSSI261120P00014000", "bid": 6.5, "bid_size": 104.0, "ask": 7.8, "ask_size": 74.0, "iv": 3.0133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0144, "vega": 0.0003, "theta": -0.0013, "rho": -0.0014, "theo": 6.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "TSSI261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 51.0, "iv": 2.6548, "open_interest": 244.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.009, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-14T15:08:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TSSI261120P00015000", "bid": 7.5, "bid_size": 104.0, "ask": 8.8, "ask_size": 74.0, "iv": 3.213, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0106, "vega": 0.0002, "theta": -0.0007, "rho": -0.001, "theo": 7.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "TSSI261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 805.0, "iv": 3.6195, "open_interest": 27.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0038, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-06T09:36:39", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSSI261120P00017500", "bid": 10.0, "bid_size": 104.0, "ask": 11.3, "ask_size": 74.0, "iv": 3.6444, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0036, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 10.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "TSSI261218C00001000", "bid": 5.2, "bid_size": 65.0, "ask": 6.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0033, "vega": 0.0003, "theta": -0.0015, "rho": 0.0004, "theo": 6.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TSSI261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1488.0, "iv": 5.2459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0027, "vega": 0.0004, "theta": -0.0016, "rho": -0.0001, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "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": "TSSI261218C00002500", "bid": 3.7, "bid_size": 65.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0125, "vega": 0.001, "theta": -0.0023, "rho": 0.0012, "theo": 4.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.62, "last_trade_time": "2026-06-01T11:54:32", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "TSSI261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1538.0, "iv": 2.7915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0114, "vega": 0.0011, "theta": -0.0025, "rho": -0.0002, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "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": "TSSI261218C00004000", "bid": 2.3, "bid_size": 89.0, "ask": 3.5, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0387, "vega": 0.0024, "theta": -0.0036, "rho": 0.0023, "theo": 3.1537, "change": 0.0, "open": 0.0, "high": 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": "TSSI261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 0.9824, "open_interest": 2.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0372, "vega": 0.0025, "theta": -0.0038, "rho": -0.0005, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T12:30:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TSSI261218C00005000", "bid": 2.05, "bid_size": 34.0, "ask": 2.5, "ask_size": 126.0, "iv": 1.114, "open_interest": 88.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0818, "vega": 0.0042, "theta": -0.0052, "rho": 0.0032, "theo": 2.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T14:21:02", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "TSSI261218P00005000", "bid": 0.05, "bid_size": 573.0, "ask": 0.3, "ask_size": 1136.0, "iv": 1.0769, "open_interest": 115.0, "volume": 1.0, "delta": -0.1056, "gamma": 0.0801, "vega": 0.0042, "theta": -0.0053, "rho": -0.0009, "theo": 0.131, "change": -0.065, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T12:24:28", "percent_change": -28.8889, "prev_day_close": 0.0750000011175871}, {"option": "TSSI261218C00006000", "bid": 0.95, "bid_size": 531.0, "ask": 1.75, "ask_size": 260.0, "iv": 0.7952, "open_interest": 3.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.157, "vega": 0.007, "theta": -0.0073, "rho": 0.0036, "theo": 1.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T10:31:47", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "TSSI261218P00006000", "bid": 0.2, "bid_size": 618.0, "ask": 0.55, "ask_size": 1075.0, "iv": 0.9507, "open_interest": 10.0, "volume": 0.0, "delta": -0.2256, "gamma": 0.1556, "vega": 0.007, "theta": -0.0074, "rho": -0.002, "theo": 0.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-06T12:31:52", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "TSSI261218C00007500", "bid": 0.55, "bid_size": 38.0, "ask": 0.9, "ask_size": 1007.0, "iv": 0.9703, "open_interest": 1167.0, "volume": 43.0, "delta": 0.4672, "gamma": 0.21, "vega": 0.0092, "theta": -0.0096, "rho": 0.0027, "theo": 0.578, "change": 0.225, "open": 0.6, "high": 0.76, "low": 0.6, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:04:35", "percent_change": 52.9412, "prev_day_close": 0.625}, {"option": "TSSI261218P00007500", "bid": 0.85, "bid_size": 762.0, "ask": 1.3, "ask_size": 955.0, "iv": 0.9047, "open_interest": 1657.0, "volume": 0.0, "delta": -0.5282, "gamma": 0.2098, "vega": 0.0092, "theta": -0.0095, "rho": -0.0046, "theo": 0.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-11-06T10:09:49", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "TSSI261218C00009000", "bid": 0.2, "bid_size": 1535.0, "ask": 0.3, "ask_size": 51.0, "iv": 0.8675, "open_interest": 928.0, "volume": 64.0, "delta": 0.2575, "gamma": 0.1518, "vega": 0.0075, "theta": -0.0087, "rho": 0.0016, "theo": 0.2806, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:59:04", "percent_change": 25.0, "prev_day_close": 0.250000007450581}, {"option": "TSSI261218P00009000", "bid": 1.95, "bid_size": 319.0, "ask": 2.6, "ask_size": 292.0, "iv": 1.0255, "open_interest": 0.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.1526, "vega": 0.0075, "theta": -0.0085, "rho": -0.0064, "theo": 2.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "TSSI261218C00010000", "bid": 0.1, "bid_size": 493.0, "ask": 0.25, "ask_size": 540.0, "iv": 0.9516, "open_interest": 710.0, "volume": 10.0, "delta": 0.1807, "gamma": 0.1151, "vega": 0.0061, "theta": -0.0075, "rho": 0.0011, "theo": 0.19, "change": 0.035, "open": 0.25, "high": 0.25, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T12:29:00", "percent_change": 28.0, "prev_day_close": 0.175000000745058}, {"option": "TSSI261218P00010000", "bid": 2.85, "bid_size": 417.0, "ask": 3.2, "ask_size": 146.0, "iv": 0.857, "open_interest": 231.0, "volume": 2.0, "delta": -0.8157, "gamma": 0.1164, "vega": 0.0061, "theta": -0.0073, "rho": -0.007, "theo": 3.0917, "change": -0.46, "open": 3.29, "high": 3.29, "low": 3.24, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-11-09T10:34:00", "percent_change": -12.4324, "prev_day_close": 3.02499997615814}, {"option": "TSSI261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 783.0, "iv": 1.1144, "open_interest": 0.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.0878, "vega": 0.0049, "theta": -0.0064, "rho": 0.0008, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "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": "TSSI261218P00011000", "bid": 3.7, "bid_size": 243.0, "ask": 4.6, "ask_size": 217.0, "iv": 1.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0894, "vega": 0.0049, "theta": -0.0062, "rho": -0.0073, "theo": 4.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "TSSI261218C00012500", "bid": 0.05, "bid_size": 4.0, "ask": 0.2, "ask_size": 627.0, "iv": 1.213, "open_interest": 1349.0, "volume": 1.0, "delta": 0.086, "gamma": 0.0601, "vega": 0.0036, "theta": -0.0051, "rho": 0.0006, "theo": 0.0865, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:30:12", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "TSSI261218P00012500", "bid": 5.1, "bid_size": 486.0, "ask": 6.3, "ask_size": 470.0, "iv": 1.5492, "open_interest": 247.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0622, "vega": 0.0036, "theta": -0.0047, "rho": -0.0073, "theo": 5.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-22T11:11:50", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TSSI261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1513.0, "iv": 1.6378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0426, "vega": 0.0027, "theta": -0.004, "rho": 0.0004, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "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": "TSSI261218P00014000", "bid": 6.5, "bid_size": 65.0, "ask": 7.8, "ask_size": 73.0, "iv": 1.6552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0451, "vega": 0.0026, "theta": -0.0035, "rho": -0.007, "theo": 6.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "TSSI261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1001.0, "iv": 1.2356, "open_interest": 1796.0, "volume": 61.0, "delta": 0.0471, "gamma": 0.0344, "vega": 0.0023, "theta": -0.0034, "rho": 0.0003, "theo": 0.0462, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:47:53", "percent_change": -71.4286, "prev_day_close": 0.0500000007450581}, {"option": "TSSI261218P00015000", "bid": 7.5, "bid_size": 65.0, "ask": 8.8, "ask_size": 73.0, "iv": 1.7663, "open_interest": 9.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0373, "vega": 0.0021, "theta": -0.0029, "rho": -0.0066, "theo": 7.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-10-19T15:03:13", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "TSSI261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1518.0, "iv": 1.921, "open_interest": 83.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0212, "vega": 0.0015, "theta": -0.0024, "rho": 0.0002, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:59:55", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSSI261218P00017500", "bid": 10.0, "bid_size": 65.0, "ask": 11.3, "ask_size": 73.0, "iv": 2.0066, "open_interest": 10.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.025, "vega": 0.0012, "theta": -0.0018, "rho": -0.0051, "theo": 10.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-05-06T11:00:41", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "TSSI261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1285.0, "iv": 2.107, "open_interest": 180.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0138, "vega": 0.001, "theta": -0.0017, "rho": 0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:48:06", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSSI261218P00020000", "bid": 12.4, "bid_size": 71.0, "ask": 13.8, "ask_size": 73.0, "iv": 2.1043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0187, "vega": 0.0006, "theta": -0.001, "rho": -0.0032, "theo": 12.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-08-28T14:42:56", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "TSSI261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1175.0, "iv": 2.2657, "open_interest": 83.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0094, "vega": 0.0007, "theta": -0.0012, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T12:07:30", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSSI261218P00022500", "bid": 14.9, "bid_size": 65.0, "ask": 16.3, "ask_size": 73.0, "iv": 2.2748, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0098, "vega": 0.0002, "theta": -0.0002, "rho": -0.0012, "theo": 15.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "TSSI261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1171.0, "iv": 2.4037, "open_interest": 130.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0066, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-12T10:45:46", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSSI261218P00025000", "bid": 17.4, "bid_size": 65.0, "ask": 18.8, "ask_size": 73.0, "iv": 2.4248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0023, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.95, "last_trade_time": "2026-09-02T10:05:53", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "TSSI261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 2.0446, "open_interest": 192.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0035, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T11:07:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TSSI261218P00030000", "bid": 22.4, "bid_size": 65.0, "ask": 23.7, "ask_size": 54.0, "iv": 2.5535, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.92, "last_trade_time": "2026-10-22T15:47:50", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "TSSI270115C00001000", "bid": 5.2, "bid_size": 121.0, "ask": 6.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0012, "rho": 0.0006, "theo": 6.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "TSSI270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1998.0, "iv": 4.0027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0033, "vega": 0.0008, "theta": -0.0014, "rho": -0.0002, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "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": "TSSI270115C00002500", "bid": 3.7, "bid_size": 121.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0157, "vega": 0.0017, "theta": -0.002, "rho": 0.002, "theo": 4.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-30T14:17:31", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "TSSI270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1719.0, "iv": 2.2, "open_interest": 9.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0138, "vega": 0.002, "theta": -0.0022, "rho": -0.0005, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-04-27T12:28:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TSSI270115C00004000", "bid": 2.5, "bid_size": 198.0, "ask": 3.5, "ask_size": 144.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0442, "vega": 0.0039, "theta": -0.0031, "rho": 0.0038, "theo": 3.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TSSI270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 72.0, "iv": 0.8561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0416, "vega": 0.0041, "theta": -0.0032, "rho": -0.0011, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TSSI270115C00005000", "bid": 2.0, "bid_size": 488.0, "ask": 2.55, "ask_size": 345.0, "iv": 0.8966, "open_interest": 117.0, "volume": 10.0, "delta": 0.861, "gamma": 0.0833, "vega": 0.0065, "theta": -0.0042, "rho": 0.005, "theo": 2.2661, "change": 0.075, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:45:08", "percent_change": 3.89611, "prev_day_close": 2.27499997615814}, {"option": "TSSI270115P00005000", "bid": 0.1, "bid_size": 528.0, "ask": 0.2, "ask_size": 19.0, "iv": 0.7742, "open_interest": 70.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0806, "vega": 0.0066, "theta": -0.0043, "rho": -0.0021, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T09:30:32", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "TSSI270115C00006000", "bid": 1.1, "bid_size": 633.0, "ask": 1.8, "ask_size": 425.0, "iv": 0.7427, "open_interest": 0.0, "volume": 0.0, "delta": 0.7381, "gamma": 0.1361, "vega": 0.0097, "theta": -0.0056, "rho": 0.0056, "theo": 1.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "TSSI270115P00006000", "bid": 0.25, "bid_size": 1439.0, "ask": 0.6, "ask_size": 796.0, "iv": 0.7702, "open_interest": 1.0, "volume": 0.0, "delta": -0.2556, "gamma": 0.1338, "vega": 0.0097, "theta": -0.0056, "rho": -0.004, "theo": 0.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T11:16:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSSI270115C00007500", "bid": 0.75, "bid_size": 816.0, "ask": 1.0, "ask_size": 552.0, "iv": 0.8801, "open_interest": 300.0, "volume": 7.0, "delta": 0.4939, "gamma": 0.1643, "vega": 0.012, "theta": -0.0071, "rho": 0.0045, "theo": 0.7716, "change": 0.245, "open": 0.75, "high": 0.87, "low": 0.65, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T10:57:52", "percent_change": 39.2, "prev_day_close": 0.899999976158142}, {"option": "TSSI270115P00007500", "bid": 1.1, "bid_size": 475.0, "ask": 1.6, "ask_size": 925.0, "iv": 0.9087, "open_interest": 315.0, "volume": 0.0, "delta": -0.4975, "gamma": 0.1638, "vega": 0.012, "theta": -0.007, "rho": -0.008, "theo": 1.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-05T09:58:43", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TSSI270115C00009000", "bid": 0.05, "bid_size": 3372.0, "ask": 0.7, "ask_size": 826.0, "iv": 0.7974, "open_interest": 0.0, "volume": 0.0, "delta": 0.3205, "gamma": 0.1342, "vega": 0.0108, "theta": -0.007, "rho": 0.0031, "theo": 0.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "TSSI270115P00009000", "bid": 2.05, "bid_size": 365.0, "ask": 2.8, "ask_size": 423.0, "iv": 0.9088, "open_interest": 0.0, "volume": 0.0, "delta": -0.6709, "gamma": 0.1349, "vega": 0.0108, "theta": -0.0068, "rho": -0.0108, "theo": 2.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "TSSI270115C00010000", "bid": 0.05, "bid_size": 3374.0, "ask": 0.4, "ask_size": 64.0, "iv": 0.7965, "open_interest": 529.0, "volume": 24.0, "delta": 0.2475, "gamma": 0.1118, "vega": 0.0095, "theta": -0.0065, "rho": 0.0025, "theo": 0.3385, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:54:38", "percent_change": 20.0, "prev_day_close": 0.299999997019768}, {"option": "TSSI270115P00010000", "bid": 2.95, "bid_size": 569.0, "ask": 3.6, "ask_size": 1130.0, "iv": 0.935, "open_interest": 1008.0, "volume": 0.0, "delta": -0.7447, "gamma": 0.1131, "vega": 0.0095, "theta": -0.0063, "rho": -0.012, "theo": 3.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T10:06:26", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "TSSI270115C00011000", "bid": 0.05, "bid_size": 2706.0, "ask": 0.45, "ask_size": 1022.0, "iv": 0.9563, "open_interest": 0.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.093, "vega": 0.0083, "theta": -0.006, "rho": 0.002, "theo": 0.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "TSSI270115P00011000", "bid": 3.8, "bid_size": 292.0, "ask": 4.6, "ask_size": 319.0, "iv": 0.9922, "open_interest": 0.0, "volume": 0.0, "delta": -0.7973, "gamma": 0.0948, "vega": 0.0083, "theta": -0.0056, "rho": -0.0127, "theo": 4.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "TSSI270115C00012500", "bid": 0.05, "bid_size": 1060.0, "ask": 0.35, "ask_size": 965.0, "iv": 1.0517, "open_interest": 547.0, "volume": 1.0, "delta": 0.143, "gamma": 0.0714, "vega": 0.0068, "theta": -0.0052, "rho": 0.0015, "theo": 0.187, "change": 0.2, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:32:51", "percent_change": 80.0, "prev_day_close": 0.199999997392297}, {"option": "TSSI270115P00012500", "bid": 5.1, "bid_size": 536.0, "ask": 6.2, "ask_size": 526.0, "iv": 1.1029, "open_interest": 206.0, "volume": 0.0, "delta": -0.8518, "gamma": 0.0739, "vega": 0.0067, "theta": -0.0047, "rho": -0.0134, "theo": 5.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-23T15:23:01", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TSSI270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 890.0, "iv": 1.2225, "open_interest": 0.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0558, "vega": 0.0056, "theta": -0.0044, "rho": 0.0011, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 0.0, "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": "TSSI270115P00014000", "bid": 6.5, "bid_size": 172.0, "ask": 7.8, "ask_size": 142.0, "iv": 1.2489, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.059, "vega": 0.0055, "theta": -0.0039, "rho": -0.0134, "theo": 7.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "TSSI270115C00015000", "bid": 0.05, "bid_size": 367.0, "ask": 0.15, "ask_size": 401.0, "iv": 1.081, "open_interest": 947.0, "volume": 10.0, "delta": 0.0913, "gamma": 0.0479, "vega": 0.0049, "theta": -0.004, "rho": 0.0009, "theo": 0.1162, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:32:28", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "TSSI270115P00015000", "bid": 7.5, "bid_size": 569.0, "ask": 8.9, "ask_size": 639.0, "iv": 1.4045, "open_interest": 399.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0514, "vega": 0.0048, "theta": -0.0034, "rho": -0.0133, "theo": 8.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-11-03T14:50:25", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "TSSI270115C00017500", "bid": 0.05, "bid_size": 2000.0, "ask": 0.15, "ask_size": 1875.0, "iv": 1.2376, "open_interest": 7626.0, "volume": 1.0, "delta": 0.0622, "gamma": 0.0338, "vega": 0.0037, "theta": -0.0032, "rho": 0.0006, "theo": 0.0776, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:47:53", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "TSSI270115P00017500", "bid": 10.0, "bid_size": 170.0, "ask": 11.3, "ask_size": 138.0, "iv": 1.5235, "open_interest": 11.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0383, "vega": 0.0034, "theta": -0.0024, "rho": -0.0122, "theo": 10.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-06-15T11:24:16", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "TSSI270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1346.0, "iv": 1.6554, "open_interest": 1675.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0247, "vega": 0.0028, "theta": -0.0025, "rho": 0.0005, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:47:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TSSI270115P00020000", "bid": 12.4, "bid_size": 247.0, "ask": 13.8, "ask_size": 210.0, "iv": 1.6001, "open_interest": 70.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0301, "vega": 0.0023, "theta": -0.0016, "rho": -0.0102, "theo": 12.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-10-30T11:31:04", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "TSSI270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1476.0, "iv": 1.7364, "open_interest": 3582.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0186, "vega": 0.0022, "theta": -0.002, "rho": 0.0003, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T11:10:17", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSSI270115P00022500", "bid": 15.1, "bid_size": 120.0, "ask": 16.3, "ask_size": 23.0, "iv": 1.8946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0246, "vega": 0.0015, "theta": -0.0009, "rho": -0.0075, "theo": 15.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-09-10T15:51:04", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "TSSI270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1410.0, "iv": 1.8417, "open_interest": 1560.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0144, "vega": 0.0017, "theta": -0.0016, "rho": 0.0003, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-20T13:16:40", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSSI270115P00025000", "bid": 17.4, "bid_size": 120.0, "ask": 18.8, "ask_size": 22.0, "iv": 1.8544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0217, "vega": 0.0008, "theta": -0.0005, "rho": -0.0049, "theo": 17.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-10-15T14:36:59", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "TSSI270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 67.0, "iv": 1.5657, "open_interest": 1201.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0091, "vega": 0.0011, "theta": -0.0011, "rho": 0.0002, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:30:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TSSI270115P00030000", "bid": 22.4, "bid_size": 119.0, "ask": 23.8, "ask_size": 22.0, "iv": 2.0587, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.88, "last_trade_time": "2026-05-06T14:18:56", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "TSSI270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.6923, "open_interest": 807.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.006, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TSSI270115P00035000", "bid": 27.4, "bid_size": 119.0, "ask": 28.8, "ask_size": 24.0, "iv": 2.2294, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.42, "last_trade_time": "2026-11-05T09:30:23", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "TSSI270319C00001000", "bid": 5.2, "bid_size": 65.0, "ask": 6.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0057, "vega": 0.0014, "theta": -0.0012, "rho": 0.0013, "theo": 6.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "TSSI270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 449.0, "iv": 2.2692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0043, "vega": 0.0017, "theta": -0.0014, "rho": -0.0007, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "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": "TSSI270319C00002500", "bid": 3.8, "bid_size": 65.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0191, "vega": 0.0039, "theta": -0.002, "rho": 0.004, "theo": 4.6851, "change": 0.0, "open": 0.0, "high": 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": "TSSI270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1066.0, "iv": 1.357, "open_interest": 3.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0167, "vega": 0.0042, "theta": -0.0022, "rho": -0.0017, "theo": 0.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T11:07:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TSSI270319C00004000", "bid": 2.75, "bid_size": 85.0, "ask": 3.6, "ask_size": 75.0, "iv": 0.8055, "open_interest": 0.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0452, "vega": 0.0076, "theta": -0.0029, "rho": 0.007, "theo": 3.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "TSSI270319P00004000", "bid": 0.05, "bid_size": 20.0, "ask": 0.45, "ask_size": 628.0, "iv": 0.962, "open_interest": 0.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0423, "vega": 0.0078, "theta": -0.0031, "rho": -0.0036, "theo": 0.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "TSSI270319C00005000", "bid": 2.05, "bid_size": 545.0, "ask": 3.0, "ask_size": 378.0, "iv": 0.9071, "open_interest": 137.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.0704, "vega": 0.0109, "theta": -0.0037, "rho": 0.0086, "theo": 2.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T11:01:17", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "TSSI270319P00005000", "bid": 0.2, "bid_size": 252.0, "ask": 0.85, "ask_size": 1060.0, "iv": 0.9339, "open_interest": 41.0, "volume": 0.0, "delta": -0.1797, "gamma": 0.0677, "vega": 0.011, "theta": -0.0038, "rho": -0.0058, "theo": 0.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T10:02:47", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "TSSI270319C00006000", "bid": 1.5, "bid_size": 756.0, "ask": 2.3, "ask_size": 408.0, "iv": 0.8697, "open_interest": 0.0, "volume": 0.0, "delta": 0.708, "gamma": 0.0931, "vega": 0.0141, "theta": -0.0046, "rho": 0.0091, "theo": 1.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TSSI270319P00006000", "bid": 0.65, "bid_size": 928.0, "ask": 1.1, "ask_size": 1058.0, "iv": 0.8787, "open_interest": 0.0, "volume": 0.0, "delta": -0.2789, "gamma": 0.0913, "vega": 0.0141, "theta": -0.0046, "rho": -0.0091, "theo": 0.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TSSI270319C00007500", "bid": 1.1, "bid_size": 1556.0, "ask": 1.65, "ask_size": 1010.0, "iv": 0.9417, "open_interest": 124.0, "volume": 70.0, "delta": 0.5511, "gamma": 0.1049, "vega": 0.0164, "theta": -0.0055, "rho": 0.0082, "theo": 1.2744, "change": 0.275, "open": 1.3, "high": 1.45, "low": 1.3, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T11:06:26", "percent_change": 23.4043, "prev_day_close": 1.47499996423721}, {"option": "TSSI270319P00007500", "bid": 1.4, "bid_size": 947.0, "ask": 2.15, "ask_size": 1271.0, "iv": 0.9133, "open_interest": 250.0, "volume": 1.0, "delta": -0.4339, "gamma": 0.1045, "vega": 0.0164, "theta": -0.0054, "rho": -0.0145, "theo": 1.7208, "change": -0.4, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T10:53:10", "percent_change": -19.0476, "prev_day_close": 1.67500001192093}, {"option": "TSSI270319C00009000", "bid": 0.65, "bid_size": 1534.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.8981, "open_interest": 3.0, "volume": 1.0, "delta": 0.4309, "gamma": 0.0986, "vega": 0.0164, "theta": -0.0058, "rho": 0.0068, "theo": 0.9268, "change": 0.3, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:52:24", "percent_change": 42.8571, "prev_day_close": 0.850000023841858}, {"option": "TSSI270319P00009000", "bid": 2.5, "bid_size": 542.0, "ask": 3.3, "ask_size": 532.0, "iv": 0.9567, "open_interest": 0.0, "volume": 0.0, "delta": -0.5544, "gamma": 0.0995, "vega": 0.0164, "theta": -0.0056, "rho": -0.0191, "theo": 2.8562, "change": 0.0, "open": 0.0, "high": 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": "TSSI270319C00010000", "bid": 0.4, "bid_size": 2251.0, "ask": 1.05, "ask_size": 1255.0, "iv": 0.9323, "open_interest": 983.0, "volume": 0.0, "delta": 0.371, "gamma": 0.0915, "vega": 0.0157, "theta": -0.0058, "rho": 0.006, "theo": 0.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T14:43:58", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "TSSI270319P00010000", "bid": 3.3, "bid_size": 504.0, "ask": 4.1, "ask_size": 522.0, "iv": 0.9684, "open_interest": 35.0, "volume": 0.0, "delta": -0.6152, "gamma": 0.0931, "vega": 0.0157, "theta": -0.0055, "rho": -0.0215, "theo": 3.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-10-28T12:26:10", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "TSSI270319C00011000", "bid": 0.3, "bid_size": 2005.0, "ask": 1.1, "ask_size": 1504.0, "iv": 1.0226, "open_interest": 0.0, "volume": 0.0, "delta": 0.323, "gamma": 0.0842, "vega": 0.015, "theta": -0.0057, "rho": 0.0053, "theo": 0.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "TSSI270319P00011000", "bid": 4.1, "bid_size": 298.0, "ask": 5.0, "ask_size": 361.0, "iv": 0.9835, "open_interest": 0.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.0864, "vega": 0.0149, "theta": -0.0054, "rho": -0.0234, "theo": 4.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TSSI270319C00012500", "bid": 0.25, "bid_size": 828.0, "ask": 0.7, "ask_size": 1433.0, "iv": 0.9953, "open_interest": 496.0, "volume": 1.0, "delta": 0.2674, "gamma": 0.074, "vega": 0.0137, "theta": -0.0054, "rho": 0.0045, "theo": 0.5313, "change": 0.23, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T10:32:51", "percent_change": 57.5, "prev_day_close": 0.474999994039536}, {"option": "TSSI270319P00012500", "bid": 5.3, "bid_size": 227.0, "ask": 6.4, "ask_size": 244.0, "iv": 0.9799, "open_interest": 46.0, "volume": 0.0, "delta": -0.722, "gamma": 0.077, "vega": 0.0136, "theta": -0.005, "rho": -0.0256, "theo": 5.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-10-21T09:42:03", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "TSSI270319C00014000", "bid": 0.05, "bid_size": 3208.0, "ask": 0.65, "ask_size": 1447.0, "iv": 0.9992, "open_interest": 0.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.0653, "vega": 0.0125, "theta": -0.0051, "rho": 0.0038, "theo": 0.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "TSSI270319P00014000", "bid": 6.7, "bid_size": 208.0, "ask": 7.8, "ask_size": 210.0, "iv": 1.0133, "open_interest": 0.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.069, "vega": 0.0124, "theta": -0.0046, "rho": -0.0273, "theo": 7.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TSSI270319C00015000", "bid": 0.05, "bid_size": 37.0, "ask": 0.5, "ask_size": 37.0, "iv": 0.9895, "open_interest": 371.0, "volume": 0.0, "delta": 0.2028, "gamma": 0.0602, "vega": 0.0118, "theta": -0.0049, "rho": 0.0035, "theo": 0.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T13:09:47", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "TSSI270319P00015000", "bid": 7.7, "bid_size": 86.0, "ask": 8.7, "ask_size": 66.0, "iv": 1.0353, "open_interest": 3.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.0644, "vega": 0.0116, "theta": -0.0043, "rho": -0.028, "theo": 8.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-01T10:47:18", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "TSSI270319C00017500", "bid": 0.05, "bid_size": 607.0, "ask": 0.5, "ask_size": 1792.0, "iv": 1.1154, "open_interest": 107.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0496, "vega": 0.0101, "theta": -0.0044, "rho": 0.0028, "theo": 0.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-27T12:34:00", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "TSSI270319P00017500", "bid": 10.0, "bid_size": 177.0, "ask": 11.3, "ask_size": 172.0, "iv": 1.13, "open_interest": 0.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.0551, "vega": 0.0097, "theta": -0.0036, "rho": -0.0287, "theo": 10.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "TSSI270319C00020000", "bid": 0.05, "bid_size": 15.0, "ask": 0.55, "ask_size": 1910.0, "iv": 1.2458, "open_interest": 575.0, "volume": 0.0, "delta": 0.1288, "gamma": 0.0416, "vega": 0.0088, "theta": -0.0039, "rho": 0.0022, "theo": 0.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T10:39:06", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "TSSI270319P00020000", "bid": 12.7, "bid_size": 36.0, "ask": 13.8, "ask_size": 59.0, "iv": 1.3522, "open_interest": 7.0, "volume": 5.0, "delta": -0.8737, "gamma": 0.0481, "vega": 0.0081, "theta": -0.003, "rho": -0.028, "theo": 13.0858, "change": -0.35, "open": 13.35, "high": 13.35, "low": 13.35, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-11-09T09:53:59", "percent_change": -2.55474, "prev_day_close": 13.25}, {"option": "TSSI270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2146.0, "iv": 1.3083, "open_interest": 101.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0353, "vega": 0.0076, "theta": -0.0035, "rho": 0.0019, "theo": 0.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-02T14:08:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TSSI270319P00022500", "bid": 14.9, "bid_size": 65.0, "ask": 16.3, "ask_size": 59.0, "iv": 1.2995, "open_interest": 0.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.043, "vega": 0.0066, "theta": -0.0024, "rho": -0.0269, "theo": 15.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "TSSI270617C00001000", "bid": 5.9, "bid_size": 1.0, "ask": 6.7, "ask_size": 22.0, "iv": 2.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0063, "vega": 0.0019, "theta": -0.0001, "rho": 0.0019, "theo": 6.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "TSSI270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 501.0, "iv": 1.7501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0043, "vega": 0.0024, "theta": -0.0009, "rho": -0.0013, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TSSI270617C00002500", "bid": 4.3, "bid_size": 162.0, "ask": 5.0, "ask_size": 39.0, "iv": 1.0231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0196, "vega": 0.006, "theta": -0.0011, "rho": 0.0065, "theo": 4.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "TSSI270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1346.0, "iv": 1.3373, "open_interest": 100.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0169, "vega": 0.0063, "theta": -0.0017, "rho": -0.0037, "theo": 0.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T11:22:33", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "TSSI270617C00004000", "bid": 3.0, "bid_size": 167.0, "ask": 3.9, "ask_size": 76.0, "iv": 0.9239, "open_interest": 0.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0392, "vega": 0.0115, "theta": -0.0022, "rho": 0.0107, "theo": 3.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TSSI270617P00004000", "bid": 0.1, "bid_size": 2076.0, "ask": 0.8, "ask_size": 543.0, "iv": 0.9364, "open_interest": 0.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0367, "vega": 0.0116, "theta": -0.0026, "rho": -0.0081, "theo": 0.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "TSSI270617C00005000", "bid": 2.35, "bid_size": 301.0, "ask": 3.4, "ask_size": 288.0, "iv": 0.9431, "open_interest": 2.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0522, "vega": 0.0151, "theta": -0.003, "rho": 0.0123, "theo": 2.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T10:13:59", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "TSSI270617P00005000", "bid": 0.5, "bid_size": 468.0, "ask": 1.25, "ask_size": 826.0, "iv": 0.96, "open_interest": 0.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.0503, "vega": 0.0151, "theta": -0.0032, "rho": -0.0123, "theo": 0.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TSSI270617C00006000", "bid": 2.15, "bid_size": 255.0, "ask": 2.8, "ask_size": 209.0, "iv": 0.9906, "open_interest": 1.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0622, "vega": 0.0179, "theta": -0.0036, "rho": 0.0129, "theo": 2.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T13:45:21", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "TSSI270617P00006000", "bid": 1.0, "bid_size": 54.0, "ask": 1.75, "ask_size": 661.0, "iv": 0.9582, "open_interest": 0.0, "volume": 0.0, "delta": -0.2689, "gamma": 0.0611, "vega": 0.0179, "theta": -0.0037, "rho": -0.017, "theo": 1.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TSSI270617C00007500", "bid": 1.5, "bid_size": 860.0, "ask": 2.2, "ask_size": 396.0, "iv": 0.9548, "open_interest": 51.0, "volume": 0.0, "delta": 0.606, "gamma": 0.0704, "vega": 0.0205, "theta": -0.0042, "rho": 0.0126, "theo": 1.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-28T12:35:46", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "TSSI270617P00007500", "bid": 1.8, "bid_size": 425.0, "ask": 2.8, "ask_size": 552.0, "iv": 0.9643, "open_interest": 0.0, "volume": 0.0, "delta": -0.3737, "gamma": 0.0706, "vega": 0.0205, "theta": -0.0041, "rho": -0.0241, "theo": 2.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "TSSI270617C00009000", "bid": 0.9, "bid_size": 1849.0, "ask": 1.85, "ask_size": 1256.0, "iv": 0.9268, "open_interest": 5.0, "volume": 0.0, "delta": 0.5149, "gamma": 0.0726, "vega": 0.0214, "theta": -0.0045, "rho": 0.0116, "theo": 1.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T14:47:22", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TSSI270617P00009000", "bid": 2.9, "bid_size": 605.0, "ask": 3.9, "ask_size": 557.0, "iv": 0.9839, "open_interest": 0.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0739, "vega": 0.0214, "theta": -0.0042, "rho": -0.0305, "theo": 3.3858, "change": 0.0, "open": 0.0, "high": 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": "TSSI270617C00010000", "bid": 1.05, "bid_size": 587.0, "ask": 1.65, "ask_size": 990.0, "iv": 1.0165, "open_interest": 80.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.0719, "vega": 0.0213, "theta": -0.0046, "rho": 0.0108, "theo": 1.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:56:34", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "TSSI270617P00010000", "bid": 3.7, "bid_size": 600.0, "ask": 4.4, "ask_size": 563.0, "iv": 0.9293, "open_interest": 56.0, "volume": 4.0, "delta": -0.5188, "gamma": 0.074, "vega": 0.0213, "theta": -0.0041, "rho": -0.0342, "theo": 4.1656, "change": -0.25, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T10:33:29", "percent_change": -5.68182, "prev_day_close": 4.10000002384186}, {"option": "TSSI270617C00011000", "bid": 0.35, "bid_size": 2209.0, "ask": 1.5, "ask_size": 980.0, "iv": 0.8995, "open_interest": 0.0, "volume": 0.0, "delta": 0.4173, "gamma": 0.0702, "vega": 0.021, "theta": -0.0045, "rho": 0.0101, "theo": 1.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "TSSI270617P00011000", "bid": 4.5, "bid_size": 489.0, "ask": 5.5, "ask_size": 507.0, "iv": 0.9985, "open_interest": 0.0, "volume": 0.0, "delta": -0.566, "gamma": 0.0731, "vega": 0.021, "theta": -0.0039, "rho": -0.0374, "theo": 4.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TSSI270617C00012500", "bid": 0.2, "bid_size": 2206.0, "ask": 1.35, "ask_size": 656.0, "iv": 0.929, "open_interest": 995.0, "volume": 0.0, "delta": 0.3592, "gamma": 0.0666, "vega": 0.0202, "theta": -0.0044, "rho": 0.009, "theo": 0.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-10-30T13:35:56", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "TSSI270617P00012500", "bid": 5.7, "bid_size": 144.0, "ask": 6.8, "ask_size": 138.0, "iv": 0.9938, "open_interest": 4.0, "volume": 0.0, "delta": -0.6271, "gamma": 0.0706, "vega": 0.02, "theta": -0.0036, "rho": -0.0412, "theo": 6.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-23T15:23:01", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TSSI270617C00014000", "bid": 0.4, "bid_size": 802.0, "ask": 1.15, "ask_size": 730.0, "iv": 1.0154, "open_interest": 7.0, "volume": 0.0, "delta": 0.3114, "gamma": 0.0624, "vega": 0.0191, "theta": -0.0042, "rho": 0.008, "theo": 0.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T13:12:01", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "TSSI270617P00014000", "bid": 7.0, "bid_size": 111.0, "ask": 8.1, "ask_size": 131.0, "iv": 0.9876, "open_interest": 0.0, "volume": 0.0, "delta": -0.6784, "gamma": 0.0676, "vega": 0.0188, "theta": -0.0032, "rho": -0.044, "theo": 7.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "TSSI270617C00015000", "bid": 0.2, "bid_size": 2034.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.9556, "open_interest": 4.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.0595, "vega": 0.0183, "theta": -0.0041, "rho": 0.0074, "theo": 0.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-27T15:56:49", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "TSSI270617P00015000", "bid": 8.0, "bid_size": 95.0, "ask": 9.0, "ask_size": 140.0, "iv": 1.0174, "open_interest": 24.0, "volume": 0.0, "delta": -0.7082, "gamma": 0.0654, "vega": 0.0179, "theta": -0.0029, "rho": -0.0455, "theo": 8.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-10-23T15:51:59", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TSSI270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 655.0, "iv": 0.999, "open_interest": 0.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.0524, "vega": 0.0164, "theta": -0.0037, "rho": 0.0061, "theo": 0.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "TSSI270617P00017500", "bid": 10.0, "bid_size": 184.0, "ask": 12.0, "ask_size": 67.0, "iv": 1.1419, "open_interest": 0.0, "volume": 0.0, "delta": -0.7706, "gamma": 0.0602, "vega": 0.0156, "theta": -0.0021, "rho": -0.047, "theo": 10.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "TSSI280121C00002500", "bid": 4.8, "bid_size": 124.0, "ask": 5.2, "ask_size": 63.0, "iv": 1.0761, "open_interest": 91.0, "volume": 6.0, "delta": 0.9224, "gamma": 0.0165, "vega": 0.0099, "theta": -0.0007, "rho": 0.0136, "theo": 4.9951, "change": 0.49, "open": 5.1, "high": 5.1, "low": 4.99, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-11-09T13:12:01", "percent_change": 10.8889, "prev_day_close": 5.0}, {"option": "TSSI280121P00002500", "bid": 0.05, "bid_size": 1319.0, "ask": 0.5, "ask_size": 1279.0, "iv": 0.917, "open_interest": 126.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0154, "vega": 0.0099, "theta": -0.0012, "rho": -0.0094, "theo": 0.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:02:19", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "TSSI280121C00005000", "bid": 2.95, "bid_size": 962.0, "ask": 4.3, "ask_size": 785.0, "iv": 0.9876, "open_interest": 244.0, "volume": 10.0, "delta": 0.7977, "gamma": 0.0374, "vega": 0.0206, "theta": -0.0018, "rho": 0.0224, "theo": 3.5022, "change": 0.1, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T10:13:50", "percent_change": 3.0303, "prev_day_close": 3.62500011920929}, {"option": "TSSI280121P00005000", "bid": 0.8, "bid_size": 1318.0, "ask": 1.8, "ask_size": 1124.0, "iv": 0.9144, "open_interest": 133.0, "volume": 0.0, "delta": -0.1872, "gamma": 0.0378, "vega": 0.0207, "theta": -0.0021, "rho": -0.026, "theo": 1.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T09:36:53", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "TSSI280121C00007500", "bid": 2.05, "bid_size": 1224.0, "ask": 3.5, "ask_size": 1166.0, "iv": 0.9804, "open_interest": 83.0, "volume": 0.0, "delta": 0.6749, "gamma": 0.0481, "vega": 0.0269, "theta": -0.0026, "rho": 0.0234, "theo": 2.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T12:04:56", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "TSSI280121P00007500", "bid": 2.15, "bid_size": 1021.0, "ask": 3.6, "ask_size": 907.0, "iv": 0.933, "open_interest": 59.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0506, "vega": 0.0271, "theta": -0.0027, "rho": -0.0449, "theo": 2.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-11-06T10:35:16", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "TSSI280121C00010000", "bid": 1.6, "bid_size": 1071.0, "ask": 2.8, "ask_size": 788.0, "iv": 0.9803, "open_interest": 382.0, "volume": 0.0, "delta": 0.5781, "gamma": 0.0515, "vega": 0.0295, "theta": -0.003, "rho": 0.0222, "theo": 2.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-05T10:27:42", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "TSSI280121P00010000", "bid": 4.4, "bid_size": 1.0, "ask": 5.5, "ask_size": 268.0, "iv": 1.0343, "open_interest": 73.0, "volume": 0.0, "delta": -0.418, "gamma": 0.0563, "vega": 0.0295, "theta": -0.003, "rho": -0.0607, "theo": 4.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T09:41:22", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TSSI280121C00012500", "bid": 0.8, "bid_size": 1153.0, "ask": 2.4, "ask_size": 795.0, "iv": 0.9191, "open_interest": 161.0, "volume": 0.0, "delta": 0.5029, "gamma": 0.0517, "vega": 0.0302, "theta": -0.0032, "rho": 0.0204, "theo": 1.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T11:17:06", "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "TSSI280121P00012500", "bid": 5.8, "bid_size": 297.0, "ask": 7.5, "ask_size": 182.0, "iv": 0.9112, "open_interest": 24.0, "volume": 0.0, "delta": -0.502, "gamma": 0.0587, "vega": 0.0298, "theta": -0.003, "rho": -0.0723, "theo": 6.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-10-21T09:42:03", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TSSI280121C00015000", "bid": 1.05, "bid_size": 1024.0, "ask": 2.0, "ask_size": 957.0, "iv": 0.9968, "open_interest": 418.0, "volume": 0.0, "delta": 0.4432, "gamma": 0.0505, "vega": 0.03, "theta": -0.0032, "rho": 0.0188, "theo": 1.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T10:04:35", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "TSSI280121P00015000", "bid": 8.1, "bid_size": 380.0, "ask": 9.7, "ask_size": 219.0, "iv": 0.9496, "open_interest": 58.0, "volume": 0.0, "delta": -0.5716, "gamma": 0.0598, "vega": 0.029, "theta": -0.0029, "rho": -0.0808, "theo": 8.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-03T14:50:25", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "TSSI280121C00017500", "bid": 0.25, "bid_size": 2146.0, "ask": 2.05, "ask_size": 17.0, "iv": 0.9501, "open_interest": 73.0, "volume": 0.0, "delta": 0.3949, "gamma": 0.0486, "vega": 0.0293, "theta": -0.0032, "rho": 0.0172, "theo": 1.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-30T09:39:27", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "TSSI280121P00017500", "bid": 10.2, "bid_size": 280.0, "ask": 12.0, "ask_size": 173.0, "iv": 0.9407, "open_interest": 2.0, "volume": 0.0, "delta": -0.6308, "gamma": 0.0605, "vega": 0.0276, "theta": -0.0028, "rho": -0.0869, "theo": 11.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.58, "last_trade_time": "2025-11-18T10:47:21", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TSSI280121C00020000", "bid": 0.1, "bid_size": 3223.0, "ask": 1.9, "ask_size": 14.0, "iv": 0.9621, "open_interest": 308.0, "volume": 0.0, "delta": 0.355, "gamma": 0.0466, "vega": 0.0284, "theta": -0.0031, "rho": 0.0158, "theo": 1.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-23T13:47:34", "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "TSSI280121P00020000", "bid": 12.5, "bid_size": 337.0, "ask": 14.3, "ask_size": 259.0, "iv": 0.9441, "open_interest": 74.0, "volume": 0.0, "delta": -0.6817, "gamma": 0.0604, "vega": 0.0255, "theta": -0.0026, "rho": -0.0872, "theo": 13.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-10-30T11:31:04", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "TSSI280121C00022500", "bid": 0.05, "bid_size": 3234.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.9512, "open_interest": 344.0, "volume": 0.0, "delta": 0.3216, "gamma": 0.0445, "vega": 0.0273, "theta": -0.003, "rho": 0.0146, "theo": 0.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-22T13:32:16", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "TSSI280121P00022500", "bid": 14.9, "bid_size": 182.0, "ask": 16.6, "ask_size": 160.0, "iv": 0.9487, "open_interest": 0.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0611, "vega": 0.0237, "theta": -0.0024, "rho": -0.0894, "theo": 15.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.11, "last_trade_time": "2026-07-21T15:54:54", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "TSSI280121C00025000", "bid": 0.05, "bid_size": 3314.0, "ask": 1.6, "ask_size": 438.0, "iv": 0.9981, "open_interest": 90.0, "volume": 0.0, "delta": 0.2932, "gamma": 0.0424, "vega": 0.0262, "theta": -0.003, "rho": 0.0135, "theo": 0.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-10-27T10:46:30", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "TSSI280121P00025000", "bid": 17.4, "bid_size": 174.0, "ask": 19.0, "ask_size": 151.0, "iv": 0.9863, "open_interest": 2.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0606, "vega": 0.0208, "theta": -0.0021, "rho": -0.0821, "theo": 18.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-02-05T14:11:21", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "TSSI280121C00030000", "bid": 0.05, "bid_size": 26.0, "ask": 1.4, "ask_size": 14.0, "iv": 1.0355, "open_interest": 318.0, "volume": 0.0, "delta": 0.2476, "gamma": 0.0385, "vega": 0.0241, "theta": -0.0028, "rho": 0.0117, "theo": 0.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-16T10:15:09", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "TSSI280121P00030000", "bid": 22.2, "bid_size": 128.0, "ask": 24.0, "ask_size": 115.0, "iv": 1.0401, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0621, "vega": 0.0164, "theta": -0.0017, "rho": -0.0739, "theo": 23.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.73, "last_trade_time": "2026-06-01T09:38:04", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "TSSI280121C00035000", "bid": 0.05, "bid_size": 721.0, "ask": 1.1, "ask_size": 24.0, "iv": 1.0319, "open_interest": 348.0, "volume": 0.0, "delta": 0.2127, "gamma": 0.035, "vega": 0.0222, "theta": -0.0026, "rho": 0.0103, "theo": 0.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-30T09:32:38", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "TSSI280121P00035000", "bid": 27.0, "bid_size": 122.0, "ask": 29.0, "ask_size": 102.0, "iv": 1.055, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0633, "vega": 0.0113, "theta": -0.0013, "rho": -0.0572, "theo": 27.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-05-11T11:48:02", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "TSSI290119C00002500", "bid": 3.0, "bid_size": 8.0, "ask": 8.0, "ask_size": 8.0, "iv": 1.0005, "open_interest": 5.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.009, "vega": 0.0126, "theta": -0.0003, "rho": 0.0188, "theo": 5.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-12T15:50:18", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TSSI290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0096, "vega": 0.013, "theta": -0.0009, "rho": -0.0246, "theo": 0.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-05T10:46:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TSSI290119C00005000", "bid": 2.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.9693, "open_interest": 2.0, "volume": 0.0, "delta": 0.8585, "gamma": 0.0205, "vega": 0.0238, "theta": -0.001, "rho": 0.0318, "theo": 4.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-11-02T14:53:43", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TSSI290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2.0, "iv": 0.7624, "open_interest": 3.0, "volume": 0.0, "delta": -0.1506, "gamma": 0.0228, "vega": 0.0245, "theta": -0.0014, "rho": -0.0505, "theo": 2.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-20T12:47:03", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "TSSI290119C00007500", "bid": 1.5, "bid_size": 301.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.9396, "open_interest": 165.0, "volume": 0.0, "delta": 0.7809, "gamma": 0.0283, "vega": 0.0313, "theta": -0.0014, "rho": 0.0364, "theo": 3.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T10:02:07", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TSSI290119P00007500", "bid": 1.0, "bid_size": 224.0, "ask": 6.0, "ask_size": 192.0, "iv": 0.9348, "open_interest": 9.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0329, "vega": 0.0322, "theta": -0.0018, "rho": -0.0769, "theo": 3.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-10-26T09:55:13", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TSSI290119C00010000", "bid": 2.5, "bid_size": 1.0, "ask": 4.0, "ask_size": 15.0, "iv": 1.0376, "open_interest": 187.0, "volume": 4.0, "delta": 0.7147, "gamma": 0.0329, "vega": 0.0359, "theta": -0.0018, "rho": 0.0375, "theo": 3.3538, "change": 0.3, "open": 3.0, "high": 3.4, "low": 3.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T12:27:22", "percent_change": 10.0, "prev_day_close": 3.35000002384186}, {"option": "TSSI290119P00010000", "bid": 3.0, "bid_size": 411.0, "ask": 8.0, "ask_size": 300.0, "iv": 0.9748, "open_interest": 12.0, "volume": 0.0, "delta": -0.3165, "gamma": 0.0402, "vega": 0.0365, "theta": -0.002, "rho": -0.0994, "theo": 5.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-28T13:00:59", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TSSI290119C00012500", "bid": 0.5, "bid_size": 414.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.9107, "open_interest": 61.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0356, "vega": 0.0388, "theta": -0.002, "rho": 0.0372, "theo": 2.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T13:49:08", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "TSSI290119P00012500", "bid": 5.0, "bid_size": 399.0, "ask": 10.0, "ask_size": 268.0, "iv": 0.9751, "open_interest": 8.0, "volume": 0.0, "delta": -0.386, "gamma": 0.0458, "vega": 0.0387, "theta": -0.0021, "rho": -0.1179, "theo": 7.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.11, "last_trade_time": "2026-09-30T12:56:11", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "TSSI290119C00015000", "bid": 0.05, "bid_size": 100.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.9323, "open_interest": 153.0, "volume": 0.0, "delta": 0.6116, "gamma": 0.0372, "vega": 0.0405, "theta": -0.0021, "rho": 0.0364, "theo": 2.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T10:35:28", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "TSSI290119P00015000", "bid": 7.1, "bid_size": 3.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.9642, "open_interest": 8.0, "volume": 0.0, "delta": -0.4482, "gamma": 0.0502, "vega": 0.0394, "theta": -0.0021, "rho": -0.1308, "theo": 9.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.96, "last_trade_time": "2026-09-30T12:56:11", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "TSSI290119C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.9876, "open_interest": 74.0, "volume": 0.0, "delta": 0.5709, "gamma": 0.038, "vega": 0.0414, "theta": -0.0022, "rho": 0.0354, "theo": 2.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T10:35:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TSSI290119P00017500", "bid": 9.5, "bid_size": 7.0, "ask": 14.5, "ask_size": 7.0, "iv": 1.0372, "open_interest": 8.0, "volume": 0.0, "delta": -0.5046, "gamma": 0.0541, "vega": 0.0391, "theta": -0.0021, "rho": -0.1399, "theo": 11.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.09, "last_trade_time": "2026-09-30T12:56:11", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TSSI290119C00020000", "bid": 1.6, "bid_size": 213.0, "ask": 2.55, "ask_size": 14.0, "iv": 0.9364, "open_interest": 73.0, "volume": 0.0, "delta": 0.5356, "gamma": 0.0384, "vega": 0.0419, "theta": -0.0023, "rho": 0.0342, "theo": 2.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T10:02:07", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "TSSI290119P00020000", "bid": 11.5, "bid_size": 7.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.9812, "open_interest": 0.0, "volume": 0.0, "delta": -0.5564, "gamma": 0.0574, "vega": 0.038, "theta": -0.0021, "rho": -0.145, "theo": 13.9553, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "TSSI", "security_type": "stock", "exchange_id": 2, "current_price": 6.9732, "price_change": -0.05, "price_change_percent": -0.7042, "bid": 6.73, "ask": 7.4, "bid_size": 500, "ask_size": 200, "open": 6.8, "high": 7.27, "low": 6.58, "close": 7.1, "prev_day_close": 7.1, "volume": 714918, "iv30": 82.756, "iv30_change": -0.418, "iv30_change_percent": -0.5026, "seqno": 11030294347, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "TSSI"}