{"timestamp": "2026-11-10 00:31:26", "data": {"options": [{"option": "TYL261120C00210000", "bid": 205.0, "bid_size": 3.0, "ask": 212.5, "ask_size": 3.0, "iv": 1.1009, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0746, "theo": 208.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.549995422363}, {"option": "TYL261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261120C00220000", "bid": 194.8, "bid_size": 2.0, "ask": 202.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0782, "theo": 198.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.449996948242}, {"option": "TYL261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.2585, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261120C00230000", "bid": 184.6, "bid_size": 2.0, "ask": 192.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0817, "theo": 188.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.550003051758}, {"option": "TYL261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.1231, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-09-28T14:55:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261120C00240000", "bid": 174.7, "bid_size": 3.0, "ask": 182.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0853, "theo": 178.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.050003051758}, {"option": "TYL261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.9932, "open_interest": 8.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:59:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261120C00250000", "bid": 164.8, "bid_size": 2.0, "ask": 172.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0888, "theo": 168.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.400001525879}, {"option": "TYL261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.8682, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-28T15:32:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261120C00260000", "bid": 155.0, "bid_size": 2.0, "ask": 162.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0923, "theo": 158.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.650001525879}, {"option": "TYL261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.7477, "open_interest": 5.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0026, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-05T12:25:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261120C00270000", "bid": 146.2, "bid_size": 2.0, "ask": 152.6, "ask_size": 2.0, "iv": 1.2457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.0959, "theo": 148.8522, "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": 150.25}, {"option": "TYL261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.6312, "open_interest": 14.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.004, "rho": -0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-10-15T09:30:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261120C00280000", "bid": 135.0, "bid_size": 2.0, "ask": 142.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0023, "theta": 0.0, "rho": 0.0994, "theo": 138.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.650001525879}, {"option": "TYL261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.5184, "open_interest": 5.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0062, "rho": -0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:03:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261120C00290000", "bid": 125.2, "bid_size": 2.0, "ask": 132.6, "ask_size": 2.0, "iv": 0.7356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0036, "theta": 0.0, "rho": 0.1028, "theo": 128.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.3, "last_trade_time": "2026-10-01T13:33:52", "percent_change": 0.0, "prev_day_close": 130.399997711182}, {"option": "TYL261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.4088, "open_interest": 18.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0095, "rho": -0.0002, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-30T09:45:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261120C00300000", "bid": 115.2, "bid_size": 3.0, "ask": 122.7, "ask_size": 3.0, "iv": 0.7328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0007, "rho": 0.1062, "theo": 118.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.599998474121}, {"option": "TYL261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.3021, "open_interest": 20.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0145, "rho": -0.0004, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T15:34:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261120C00310000", "bid": 104.8, "bid_size": 2.0, "ask": 112.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0096, "rho": 0.1096, "theo": 108.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.599998474121}, {"option": "TYL261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.1981, "open_interest": 6.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0222, "rho": -0.0006, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:15:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261120C00320000", "bid": 95.1, "bid_size": 2.0, "ask": 102.8, "ask_size": 2.0, "iv": 0.5565, "open_interest": 2.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0004, "vega": 0.0137, "theta": -0.0223, "rho": 0.1127, "theo": 99.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.7, "last_trade_time": "2026-10-20T12:41:25", "percent_change": 0.0, "prev_day_close": 100.600002288818}, {"option": "TYL261120P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.0963, "open_interest": 16.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0004, "vega": 0.0137, "theta": -0.0339, "rho": -0.001, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T10:15:11", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TYL261120C00330000", "bid": 85.4, "bid_size": 2.0, "ask": 92.9, "ask_size": 2.0, "iv": 0.6328, "open_interest": 1.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0006, "vega": 0.0212, "theta": -0.0408, "rho": 0.1156, "theo": 89.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.03, "last_trade_time": "2026-10-29T13:24:41", "percent_change": 0.0, "prev_day_close": 90.8500022888184}, {"option": "TYL261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.9965, "open_interest": 14.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0006, "vega": 0.0212, "theta": -0.0512, "rho": -0.0016, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T10:01:42", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TYL261120C00340000", "bid": 75.5, "bid_size": 2.0, "ask": 83.0, "ask_size": 2.0, "iv": 0.5915, "open_interest": 5.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.001, "vega": 0.0323, "theta": -0.0674, "rho": 0.1181, "theo": 79.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.25, "last_trade_time": "2026-10-30T14:42:21", "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "TYL261120P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.854, "open_interest": 24.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.001, "vega": 0.0324, "theta": -0.0767, "rho": -0.0025, "theo": 0.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-29T11:16:49", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TYL261120C00350000", "bid": 65.7, "bid_size": 6.0, "ask": 73.3, "ask_size": 6.0, "iv": 0.5737, "open_interest": 4.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0016, "vega": 0.0488, "theta": -0.1052, "rho": 0.12, "theo": 69.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.65, "last_trade_time": "2026-10-28T09:32:52", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "TYL261120P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.8013, "open_interest": 3.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0016, "vega": 0.0488, "theta": -0.1135, "rho": -0.0041, "theo": 0.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T10:01:42", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TYL261120C00360000", "bid": 55.9, "bid_size": 9.0, "ask": 63.6, "ask_size": 6.0, "iv": 0.5346, "open_interest": 45.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0025, "vega": 0.0723, "theta": -0.1575, "rho": 0.1207, "theo": 59.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-11-04T12:10:31", "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "TYL261120P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.7052, "open_interest": 79.0, "volume": 1.0, "delta": -0.0473, "gamma": 0.0025, "vega": 0.0724, "theta": -0.1649, "rho": -0.0067, "theo": 0.7694, "change": 0.075, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 9.09091, "prev_day_close": 0.825000012293458}, {"option": "TYL261120C00370000", "bid": 46.9, "bid_size": 6.0, "ask": 54.0, "ask_size": 6.0, "iv": 0.5282, "open_interest": 39.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0038, "vega": 0.1044, "theta": -0.2269, "rho": 0.1199, "theo": 50.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.79, "last_trade_time": "2026-11-05T14:45:24", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "TYL261120P00370000", "bid": 0.05, "bid_size": 16.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.5609, "open_interest": 22.0, "volume": 2.0, "delta": -0.0758, "gamma": 0.0038, "vega": 0.1048, "theta": -0.2334, "rho": -0.0105, "theo": 1.2879, "change": -1.15, "open": 1.5, "high": 1.5, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T13:18:11", "percent_change": -51.1111, "prev_day_close": 2.25}, {"option": "TYL261120C00380000", "bid": 39.1, "bid_size": 11.0, "ask": 45.0, "ask_size": 9.0, "iv": 0.5505, "open_interest": 40.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0055, "vega": 0.1453, "theta": -0.3131, "rho": 0.1168, "theo": 41.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.5, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "TYL261120P00380000", "bid": 0.05, "bid_size": 12.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.6188, "open_interest": 4.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.0055, "vega": 0.1455, "theta": -0.3189, "rho": -0.0164, "theo": 2.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-27T15:56:29", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "TYL261120C00390000", "bid": 30.4, "bid_size": 9.0, "ask": 37.0, "ask_size": 9.0, "iv": 0.5323, "open_interest": 33.0, "volume": 0.0, "delta": 0.818, "gamma": 0.0076, "vega": 0.1928, "theta": -0.41, "rho": 0.1104, "theo": 32.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.9, "last_trade_time": "2026-11-05T14:53:54", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "TYL261120P00390000", "bid": 0.8, "bid_size": 9.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.5524, "open_interest": 5.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.0076, "vega": 0.1934, "theta": -0.4153, "rho": -0.0245, "theo": 3.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T10:34:47", "percent_change": 0.0, "prev_day_close": 5.75000011920929}, {"option": "TYL261120C00400000", "bid": 20.9, "bid_size": 12.0, "ask": 29.0, "ask_size": 12.0, "iv": 0.4698, "open_interest": 70.0, "volume": 1.0, "delta": 0.7322, "gamma": 0.0098, "vega": 0.2398, "theta": -0.5033, "rho": 0.1004, "theo": 24.7077, "change": -1.9, "open": 25.15, "high": 25.15, "low": 25.15, "tick": "up", "last_trade_price": 25.15, "last_trade_time": "2026-11-09T10:11:44", "percent_change": -7.02403, "prev_day_close": 27.0499992370605}, {"option": "TYL261120P00400000", "bid": 3.4, "bid_size": 8.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": -0.2687, "gamma": 0.0098, "vega": 0.24, "theta": -0.5081, "rho": -0.0358, "theo": 5.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "TYL261120C00410000", "bid": 15.7, "bid_size": 14.0, "ask": 22.0, "ask_size": 9.0, "iv": 0.4826, "open_interest": 13.0, "volume": 2.0, "delta": 0.6249, "gamma": 0.0116, "vega": 0.2759, "theta": -0.5713, "rho": 0.0868, "theo": 17.9084, "change": 1.05, "open": 20.2, "high": 20.65, "low": 20.2, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-11-09T14:21:49", "percent_change": 5.35714, "prev_day_close": 19.6000003814697}, {"option": "TYL261120P00410000", "bid": 6.1, "bid_size": 9.0, "ask": 11.2, "ask_size": 14.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.0116, "vega": 0.2762, "theta": -0.5756, "rho": -0.0483, "theo": 8.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.1, "last_trade_time": "2026-10-29T11:49:00", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "TYL261120C00420000", "bid": 9.3, "bid_size": 9.0, "ask": 16.8, "ask_size": 9.0, "iv": 0.465, "open_interest": 6.0, "volume": 0.0, "delta": 0.5041, "gamma": 0.0124, "vega": 0.2901, "theta": -0.5937, "rho": 0.0706, "theo": 12.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.98, "last_trade_time": "2026-11-06T11:54:53", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "TYL261120P00420000", "bid": 10.3, "bid_size": 8.0, "ask": 17.0, "ask_size": 16.0, "iv": 0.452, "open_interest": 67.0, "volume": 9.0, "delta": -0.4982, "gamma": 0.0124, "vega": 0.2899, "theta": -0.5972, "rho": -0.0612, "theo": 13.3454, "change": -1.0, "open": 14.3, "high": 14.3, "low": 11.9, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-09T12:28:11", "percent_change": -7.75194, "prev_day_close": 12.9000000953674}, {"option": "TYL261120C00430000", "bid": 5.3, "bid_size": 10.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.4417, "open_interest": 27.0, "volume": 2.0, "delta": 0.3834, "gamma": 0.0119, "vega": 0.2778, "theta": -0.5631, "rho": 0.0541, "theo": 8.1678, "change": 0.38, "open": 8.33, "high": 8.33, "low": 8.33, "tick": "up", "last_trade_price": 8.33, "last_trade_time": "2026-11-09T12:39:06", "percent_change": 4.77987, "prev_day_close": 7.95000004768372}, {"option": "TYL261120P00430000", "bid": 16.0, "bid_size": 11.0, "ask": 21.6, "ask_size": 10.0, "iv": 0.4258, "open_interest": 1.0, "volume": 0.0, "delta": -0.6197, "gamma": 0.012, "vega": 0.2772, "theta": -0.5657, "rho": -0.0733, "theo": 19.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "TYL261120C00440000", "bid": 3.4, "bid_size": 3.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.4481, "open_interest": 1.0, "volume": 2.0, "delta": 0.2762, "gamma": 0.0104, "vega": 0.2437, "theta": -0.4904, "rho": 0.0391, "theo": 5.2026, "change": 0.35, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T14:21:49", "percent_change": 6.93069, "prev_day_close": 5.05000007152557}, {"option": "TYL261120P00440000", "bid": 22.9, "bid_size": 8.0, "ask": 30.0, "ask_size": 7.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.0105, "vega": 0.2419, "theta": -0.492, "rho": -0.0806, "theo": 26.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2000007629395}, {"option": "TYL261120C00450000", "bid": 0.05, "bid_size": 11.0, "ask": 8.1, "ask_size": 6.0, "iv": 0.486, "open_interest": 30.0, "volume": 0.0, "delta": 0.1905, "gamma": 0.0084, "vega": 0.1985, "theta": -0.3978, "rho": 0.027, "theo": 3.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-06T13:30:31", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "TYL261120P00450000", "bid": 30.5, "bid_size": 8.0, "ask": 38.0, "ask_size": 9.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8143, "gamma": 0.0085, "vega": 0.1942, "theta": -0.3991, "rho": -0.0819, "theo": 34.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0999994277954}, {"option": "TYL261120C00460000", "bid": 0.15, "bid_size": 30.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.4924, "open_interest": 6.0, "volume": 2.0, "delta": 0.1275, "gamma": 0.0063, "vega": 0.1528, "theta": -0.3055, "rho": 0.0181, "theo": 1.9885, "change": -2.3, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T09:59:46", "percent_change": -56.0976, "prev_day_close": 4.09999996423721}, {"option": "TYL261120P00460000", "bid": 39.3, "bid_size": 8.0, "ask": 45.2, "ask_size": 9.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.0064, "vega": 0.1478, "theta": -0.3074, "rho": -0.0788, "theo": 43.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.7, "last_trade_time": "2026-10-28T14:39:11", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "TYL261120C00470000", "bid": 0.1, "bid_size": 25.0, "ask": 5.3, "ask_size": 6.0, "iv": 0.5715, "open_interest": 3.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0046, "vega": 0.1132, "theta": -0.226, "rho": 0.0119, "theo": 1.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "TYL261120P00470000", "bid": 48.6, "bid_size": 6.0, "ask": 55.1, "ask_size": 6.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0047, "vega": 0.1054, "theta": -0.2288, "rho": -0.0728, "theo": 52.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "TYL261120C00480000", "bid": 0.1, "bid_size": 26.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.7649, "open_interest": 7.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0032, "vega": 0.0816, "theta": -0.1633, "rho": 0.0077, "theo": 0.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T15:19:40", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "TYL261120P00480000", "bid": 58.1, "bid_size": 2.0, "ask": 66.1, "ask_size": 2.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0033, "vega": 0.0711, "theta": -0.1662, "rho": -0.059, "theo": 61.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "TYL261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.6908, "open_interest": 2.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0022, "vega": 0.0581, "theta": -0.1165, "rho": 0.005, "theo": 0.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "TYL261120P00490000", "bid": 67.9, "bid_size": 2.0, "ask": 75.7, "ask_size": 2.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0024, "vega": 0.0453, "theta": -0.1164, "rho": -0.0471, "theo": 71.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "TYL261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.754, "open_interest": 3.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0015, "vega": 0.0411, "theta": -0.0826, "rho": 0.0033, "theo": 0.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-19T15:42:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261120P00500000", "bid": 77.4, "bid_size": 2.0, "ask": 86.0, "ask_size": 2.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0017, "vega": 0.0265, "theta": -0.0766, "rho": -0.0339, "theo": 81.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "TYL261218C00145000", "bid": 269.7, "bid_size": 1.0, "ask": 278.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.1617, "theo": 274.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.79, "last_trade_time": "2026-06-29T11:57:19", "percent_change": 0.0, "prev_day_close": 276.200012207031}, {"option": "TYL261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8823, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0024, "theta": -0.0029, "rho": -0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-06-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218C00150000", "bid": 264.5, "bid_size": 2.0, "ask": 273.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.1672, "theo": 269.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.150009155273}, {"option": "TYL261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.827, "open_interest": 2.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0028, "theta": -0.0032, "rho": -0.0003, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-06-24T11:13:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218C00155000", "bid": 260.0, "bid_size": 1.0, "ask": 268.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.1728, "theo": 264.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.299987792969}, {"option": "TYL261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7736, "open_interest": 5.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0032, "theta": -0.0036, "rho": -0.0003, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-06-12T10:44:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218C00160000", "bid": 254.6, "bid_size": 2.0, "ask": 263.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.1783, "theo": 259.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.349990844727}, {"option": "TYL261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0036, "theta": -0.0041, "rho": -0.0004, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218C00165000", "bid": 249.6, "bid_size": 2.0, "ask": 258.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0041, "theta": 0.0, "rho": 0.1838, "theo": 254.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.349998474121}, {"option": "TYL261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0041, "theta": -0.0046, "rho": -0.0004, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218C00170000", "bid": 244.6, "bid_size": 2.0, "ask": 253.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0046, "theta": 0.0, "rho": 0.1894, "theo": 249.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.450004577637}, {"option": "TYL261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.6237, "open_interest": 2.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0047, "theta": -0.0051, "rho": -0.0005, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-21T12:18:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218C00175000", "bid": 239.7, "bid_size": 2.0, "ask": 248.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0053, "theta": 0.0, "rho": 0.1949, "theo": 244.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.699996948242}, {"option": "TYL261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5768, "open_interest": 4.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0053, "theta": -0.0057, "rho": -0.0006, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-06-29T13:10:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218C00180000", "bid": 234.7, "bid_size": 1.0, "ask": 243.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.006, "theta": 0.0, "rho": 0.2004, "theo": 239.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.699996948242}, {"option": "TYL261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5312, "open_interest": 20.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.006, "theta": -0.0064, "rho": -0.0006, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-24T13:03:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218C00185000", "bid": 229.7, "bid_size": 2.0, "ask": 238.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0068, "theta": 0.0, "rho": 0.2058, "theo": 234.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.699996948242}, {"option": "TYL261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.4869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0068, "theta": -0.0071, "rho": -0.0007, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218C00190000", "bid": 225.2, "bid_size": 1.0, "ask": 233.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0077, "theta": 0.0, "rho": 0.2113, "theo": 229.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.650001525879}, {"option": "TYL261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0077, "theta": -0.0079, "rho": -0.0008, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218C00195000", "bid": 219.8, "bid_size": 2.0, "ask": 228.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0087, "theta": 0.0, "rho": 0.2168, "theo": 224.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.5}, {"option": "TYL261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.4019, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0087, "theta": -0.0088, "rho": -0.0009, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-14T15:37:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218C00200000", "bid": 214.8, "bid_size": 2.0, "ask": 223.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0098, "theta": 0.0, "rho": 0.2222, "theo": 219.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.550003051758}, {"option": "TYL261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.361, "open_interest": 3.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0098, "theta": -0.0097, "rho": -0.0011, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-08-27T11:20:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218C00210000", "bid": 204.9, "bid_size": 2.0, "ask": 213.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0125, "theta": 0.0, "rho": 0.2331, "theo": 210.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.900001525879}, {"option": "TYL261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.2822, "open_interest": 337.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0125, "theta": -0.012, "rho": -0.0014, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T09:44:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218C00220000", "bid": 195.0, "bid_size": 2.0, "ask": 203.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0158, "theta": 0.0, "rho": 0.2438, "theo": 200.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "TYL261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.207, "open_interest": 8.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0159, "theta": -0.0147, "rho": -0.0018, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-08-19T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218C00230000", "bid": 185.0, "bid_size": 2.0, "ask": 193.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.02, "theta": 0.0, "rho": 0.2544, "theo": 190.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.5, "last_trade_time": "2026-08-19T09:36:31", "percent_change": 0.0, "prev_day_close": 191.900001525879}, {"option": "TYL261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.1351, "open_interest": 5.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.02, "theta": -0.0179, "rho": -0.0024, "theo": 0.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T14:00:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218C00240000", "bid": 175.7, "bid_size": 1.0, "ask": 183.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0252, "theta": -0.0041, "rho": 0.2648, "theo": 180.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.099998474121}, {"option": "TYL261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.0661, "open_interest": 24.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0252, "theta": -0.0218, "rho": -0.0031, "theo": 0.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:41:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218C00250000", "bid": 165.5, "bid_size": 1.0, "ask": 173.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 318.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0002, "vega": 0.0316, "theta": -0.0097, "rho": 0.275, "theo": 170.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 175.0, "last_trade_time": "2026-11-04T14:50:54", "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "TYL261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.9997, "open_interest": 48.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0002, "vega": 0.0316, "theta": -0.0265, "rho": -0.004, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T10:45:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218C00260000", "bid": 155.5, "bid_size": 2.0, "ask": 163.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0003, "vega": 0.0395, "theta": -0.0162, "rho": 0.285, "theo": 160.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.3, "last_trade_time": "2026-08-06T13:58:16", "percent_change": 0.0, "prev_day_close": 162.300003051758}, {"option": "TYL261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.9357, "open_interest": 71.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0003, "vega": 0.0396, "theta": -0.0321, "rho": -0.0051, "theo": 0.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T15:51:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218C00270000", "bid": 145.5, "bid_size": 2.0, "ask": 154.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1038.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0004, "vega": 0.0493, "theta": -0.0238, "rho": 0.2946, "theo": 150.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.5, "last_trade_time": "2026-07-29T10:14:46", "percent_change": 0.0, "prev_day_close": 152.400001525879}, {"option": "TYL261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8738, "open_interest": 86.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0004, "vega": 0.0494, "theta": -0.0387, "rho": -0.0066, "theo": 0.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-05T11:55:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218C00280000", "bid": 136.3, "bid_size": 2.0, "ask": 144.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1038.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0005, "vega": 0.0613, "theta": -0.0326, "rho": 0.3038, "theo": 140.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.48, "last_trade_time": "2026-09-10T11:18:58", "percent_change": 0.0, "prev_day_close": 142.349998474121}, {"option": "TYL261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8139, "open_interest": 83.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0005, "vega": 0.0615, "theta": -0.0466, "rho": -0.0085, "theo": 0.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T13:33:27", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "TYL261218C00290000", "bid": 126.9, "bid_size": 2.0, "ask": 134.0, "ask_size": 2.0, "iv": 0.4611, "open_interest": 2.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0007, "vega": 0.0761, "theta": -0.0429, "rho": 0.3123, "theo": 131.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-06-18T09:30:03", "percent_change": 0.0, "prev_day_close": 132.199996948242}, {"option": "TYL261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.6314, "open_interest": 21.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0007, "vega": 0.0765, "theta": -0.056, "rho": -0.0109, "theo": 0.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T10:38:35", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TYL261218C00300000", "bid": 117.1, "bid_size": 2.0, "ask": 124.5, "ask_size": 2.0, "iv": 0.5027, "open_interest": 7.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0009, "vega": 0.0941, "theta": -0.0547, "rho": 0.3201, "theo": 121.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-11-02T11:28:00", "percent_change": 0.0, "prev_day_close": 122.600002288818}, {"option": "TYL261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.699, "open_interest": 101.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0009, "vega": 0.0943, "theta": -0.0669, "rho": -0.014, "theo": 0.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T11:53:57", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "TYL261218C00310000", "bid": 107.9, "bid_size": 2.0, "ask": 114.8, "ask_size": 2.0, "iv": 0.5252, "open_interest": 5.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0011, "vega": 0.1157, "theta": -0.0684, "rho": 0.327, "theo": 111.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.97, "last_trade_time": "2026-10-01T12:51:57", "percent_change": 0.0, "prev_day_close": 112.649997711182}, {"option": "TYL261218P00310000", "bid": 0.05, "bid_size": 8.0, "ask": 5.7, "ask_size": 4.0, "iv": 0.669, "open_interest": 26.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0011, "vega": 0.1162, "theta": -0.0797, "rho": -0.018, "theo": 1.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-05T15:51:26", "percent_change": 0.0, "prev_day_close": 2.8749999050051}, {"option": "TYL261218C00320000", "bid": 97.6, "bid_size": 3.0, "ask": 105.0, "ask_size": 3.0, "iv": 0.4686, "open_interest": 13.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0014, "vega": 0.1419, "theta": -0.0841, "rho": 0.3326, "theo": 102.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.83, "last_trade_time": "2026-11-02T09:50:22", "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "TYL261218P00320000", "bid": 0.05, "bid_size": 4.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.597, "open_interest": 15.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0014, "vega": 0.1423, "theta": -0.0945, "rho": -0.0231, "theo": 1.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-29T12:09:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218C00330000", "bid": 89.0, "bid_size": 6.0, "ask": 95.6, "ask_size": 6.0, "iv": 0.497, "open_interest": 26.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0018, "vega": 0.1728, "theta": -0.1019, "rho": 0.3366, "theo": 92.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.78, "last_trade_time": "2026-10-28T15:03:15", "percent_change": 0.0, "prev_day_close": 93.9500007629394}, {"option": "TYL261218P00330000", "bid": 1.15, "bid_size": 7.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.5083, "open_interest": 42.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0018, "vega": 0.1734, "theta": -0.1115, "rho": -0.0296, "theo": 2.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-27T15:58:23", "percent_change": 0.0, "prev_day_close": 3.5749998986721}, {"option": "TYL261218C00340000", "bid": 79.6, "bid_size": 8.0, "ask": 86.0, "ask_size": 6.0, "iv": 0.4729, "open_interest": 48.0, "volume": 3.0, "delta": 0.9189, "gamma": 0.0022, "vega": 0.2089, "theta": -0.1218, "rho": 0.3386, "theo": 83.2556, "change": -3.39, "open": 81.11, "high": 81.11, "low": 81.11, "tick": "no_change", "last_trade_price": 81.11, "last_trade_time": "2026-11-09T10:28:09", "percent_change": -4.01183, "prev_day_close": 84.5}, {"option": "TYL261218P00340000", "bid": 1.65, "bid_size": 6.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.541, "open_interest": 25.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0022, "vega": 0.2097, "theta": -0.1306, "rho": -0.0379, "theo": 2.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.23, "last_trade_time": "2026-11-05T14:44:30", "percent_change": 0.0, "prev_day_close": 4.12499994039536}, {"option": "TYL261218C00350000", "bid": 69.4, "bid_size": 7.0, "ask": 77.0, "ask_size": 6.0, "iv": 0.4391, "open_interest": 53.0, "volume": 1.0, "delta": 0.8959, "gamma": 0.0028, "vega": 0.2506, "theta": -0.1436, "rho": 0.3381, "theo": 74.1033, "change": 1.6, "open": 76.0, "high": 76.0, "low": 76.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-11-09T14:50:39", "percent_change": 2.15054, "prev_day_close": 74.4000015258789}, {"option": "TYL261218P00350000", "bid": 2.0, "bid_size": 6.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.4537, "open_interest": 62.0, "volume": 1.0, "delta": -0.1057, "gamma": 0.0028, "vega": 0.2527, "theta": -0.1518, "rho": -0.0483, "theo": 3.4801, "change": -0.4, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T13:24:28", "percent_change": -12.6984, "prev_day_close": 3.15000009536743}, {"option": "TYL261218C00360000", "bid": 61.6, "bid_size": 6.0, "ask": 68.0, "ask_size": 8.0, "iv": 0.4472, "open_interest": 17.0, "volume": 4.0, "delta": 0.867, "gamma": 0.0034, "vega": 0.2974, "theta": -0.1671, "rho": 0.3345, "theo": 65.1959, "change": -0.35, "open": 65.2, "high": 65.2, "low": 65.2, "tick": "up", "last_trade_price": 65.2, "last_trade_time": "2026-11-09T13:13:34", "percent_change": -0.533942, "prev_day_close": 65.5499992370606}, {"option": "TYL261218P00360000", "bid": 1.2, "bid_size": 8.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.453, "open_interest": 12.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0034, "vega": 0.2984, "theta": -0.1746, "rho": -0.0612, "theo": 4.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-30T12:37:42", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "TYL261218C00370000", "bid": 53.0, "bid_size": 8.0, "ask": 59.6, "ask_size": 9.0, "iv": 0.4362, "open_interest": 32.0, "volume": 7.0, "delta": 0.8311, "gamma": 0.0041, "vega": 0.3479, "theta": -0.1914, "rho": 0.3273, "theo": 56.6064, "change": -0.4, "open": 54.78, "high": 56.7, "low": 54.78, "tick": "up", "last_trade_price": 56.7, "last_trade_time": "2026-11-09T13:13:34", "percent_change": -0.700526, "prev_day_close": 57.1000003814697}, {"option": "TYL261218P00370000", "bid": 1.2, "bid_size": 6.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.4214, "open_interest": 8.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0042, "vega": 0.3495, "theta": -0.1983, "rho": -0.0766, "theo": 5.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-10-30T12:37:42", "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "TYL261218C00380000", "bid": 44.2, "bid_size": 11.0, "ask": 51.6, "ask_size": 11.0, "iv": 0.4174, "open_interest": 103.0, "volume": 0.0, "delta": 0.7872, "gamma": 0.0049, "vega": 0.4, "theta": -0.2154, "rho": 0.3159, "theo": 48.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.66, "last_trade_time": "2026-10-30T10:47:17", "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "TYL261218P00380000", "bid": 2.75, "bid_size": 7.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.3971, "open_interest": 35.0, "volume": 0.0, "delta": -0.2156, "gamma": 0.005, "vega": 0.4016, "theta": -0.2218, "rho": -0.0957, "theo": 7.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.1, "last_trade_time": "2026-09-18T10:19:36", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "TYL261218C00390000", "bid": 37.4, "bid_size": 4.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.4112, "open_interest": 12.0, "volume": 0.0, "delta": 0.7348, "gamma": 0.0057, "vega": 0.4504, "theta": -0.2375, "rho": 0.2998, "theo": 40.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.11, "last_trade_time": "2026-11-05T11:39:09", "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "TYL261218P00390000", "bid": 6.2, "bid_size": 3.0, "ask": 12.9, "ask_size": 6.0, "iv": 0.4082, "open_interest": 8.0, "volume": 0.0, "delta": -0.2686, "gamma": 0.0058, "vega": 0.4519, "theta": -0.2435, "rho": -0.1178, "theo": 9.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-02T13:14:10", "percent_change": 0.0, "prev_day_close": 10.8500001430511}, {"option": "TYL261218C00400000", "bid": 31.8, "bid_size": 10.0, "ask": 35.6, "ask_size": 12.0, "iv": 0.407, "open_interest": 256.0, "volume": 0.0, "delta": 0.6741, "gamma": 0.0064, "vega": 0.4945, "theta": -0.2557, "rho": 0.2791, "theo": 33.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.03, "last_trade_time": "2026-11-04T10:45:42", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "TYL261218P00400000", "bid": 9.7, "bid_size": 8.0, "ask": 14.2, "ask_size": 9.0, "iv": 0.3874, "open_interest": 5.0, "volume": 0.0, "delta": -0.3303, "gamma": 0.0066, "vega": 0.4956, "theta": -0.2614, "rho": -0.1423, "theo": 12.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.73, "last_trade_time": "2026-11-03T15:10:32", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "TYL261218C00410000", "bid": 24.2, "bid_size": 13.0, "ask": 30.7, "ask_size": 10.0, "iv": 0.3995, "open_interest": 46.0, "volume": 1.0, "delta": 0.6062, "gamma": 0.007, "vega": 0.5274, "theta": -0.2681, "rho": 0.2542, "theo": 27.3777, "change": -1.0, "open": 27.45, "high": 27.45, "low": 27.45, "tick": "down", "last_trade_price": 27.45, "last_trade_time": "2026-11-09T10:11:44", "percent_change": -3.51494, "prev_day_close": 28.4499998092651}, {"option": "TYL261218P00410000", "bid": 12.4, "bid_size": 10.0, "ask": 21.0, "ask_size": 14.0, "iv": 0.4003, "open_interest": 2.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.0072, "vega": 0.5279, "theta": -0.2736, "rho": -0.1681, "theo": 16.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.55, "last_trade_time": "2026-10-22T14:36:28", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "TYL261218C00420000", "bid": 19.0, "bid_size": 11.0, "ask": 23.4, "ask_size": 11.0, "iv": 0.3794, "open_interest": 831.0, "volume": 36.0, "delta": 0.5338, "gamma": 0.0074, "vega": 0.5446, "theta": -0.2731, "rho": 0.2262, "theo": 21.8655, "change": -1.65, "open": 19.6, "high": 22.0, "low": 19.6, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-11-09T12:14:31", "percent_change": -6.97674, "prev_day_close": 23.6499996185303}, {"option": "TYL261218P00420000", "bid": 17.0, "bid_size": 12.0, "ask": 23.1, "ask_size": 11.0, "iv": 0.3726, "open_interest": 5.0, "volume": 0.0, "delta": -0.4732, "gamma": 0.0075, "vega": 0.5437, "theta": -0.2785, "rho": -0.1938, "theo": 21.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.31, "last_trade_time": "2026-11-04T15:10:43", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "TYL261218C00430000", "bid": 14.4, "bid_size": 10.0, "ask": 19.4, "ask_size": 10.0, "iv": 0.3818, "open_interest": 57.0, "volume": 2.0, "delta": 0.46, "gamma": 0.0075, "vega": 0.5438, "theta": -0.27, "rho": 0.1966, "theo": 17.2047, "change": -1.01, "open": 17.54, "high": 17.54, "low": 17.54, "tick": "down", "last_trade_price": 17.54, "last_trade_time": "2026-11-09T09:56:15", "percent_change": -5.44475, "prev_day_close": 18.5500001907349}, {"option": "TYL261218P00430000", "bid": 23.1, "bid_size": 10.0, "ask": 27.7, "ask_size": 7.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.0076, "vega": 0.5405, "theta": -0.2754, "rho": -0.2163, "theo": 26.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "TYL261218C00440000", "bid": 11.0, "bid_size": 11.0, "ask": 15.6, "ask_size": 10.0, "iv": 0.3839, "open_interest": 59.0, "volume": 49.0, "delta": 0.3886, "gamma": 0.0072, "vega": 0.5254, "theta": -0.2594, "rho": 0.1672, "theo": 13.3817, "change": 0.5, "open": 12.6, "high": 14.1, "low": 12.6, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-11-09T13:34:02", "percent_change": 3.67647, "prev_day_close": 13.5999999046326}, {"option": "TYL261218P00440000", "bid": 30.1, "bid_size": 10.0, "ask": 35.5, "ask_size": 11.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": -0.6219, "gamma": 0.0074, "vega": 0.5184, "theta": -0.2649, "rho": -0.2343, "theo": 32.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "TYL261218C00450000", "bid": 7.8, "bid_size": 13.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.3872, "open_interest": 12.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.0068, "vega": 0.4924, "theta": -0.2428, "rho": 0.1396, "theo": 10.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T11:53:28", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "TYL261218P00450000", "bid": 35.2, "bid_size": 9.0, "ask": 42.2, "ask_size": 11.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.007, "vega": 0.4807, "theta": -0.2484, "rho": -0.2458, "theo": 39.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.3, "last_trade_time": "2026-09-29T11:12:15", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "TYL261218C00460000", "bid": 5.8, "bid_size": 3.0, "ask": 8.7, "ask_size": 4.0, "iv": 0.3722, "open_interest": 39.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.0061, "vega": 0.4498, "theta": -0.2222, "rho": 0.1149, "theo": 7.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T15:49:35", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "TYL261218P00460000", "bid": 43.2, "bid_size": 4.0, "ask": 51.1, "ask_size": 2.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0064, "vega": 0.4331, "theta": -0.228, "rho": -0.252, "theo": 47.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "TYL261218C00470000", "bid": 2.9, "bid_size": 4.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.3862, "open_interest": 6.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0054, "vega": 0.4024, "theta": -0.1999, "rho": 0.0936, "theo": 6.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T11:12:22", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "TYL261218P00470000", "bid": 51.5, "bid_size": 4.0, "ask": 58.3, "ask_size": 4.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.8017, "gamma": 0.0057, "vega": 0.3802, "theta": -0.2057, "rho": -0.2514, "theo": 55.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "TYL261218C00480000", "bid": 0.3, "bid_size": 3.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.377, "open_interest": 6.0, "volume": 0.0, "delta": 0.1743, "gamma": 0.0047, "vega": 0.3542, "theta": -0.1774, "rho": 0.0759, "theo": 4.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-22T09:30:24", "percent_change": 0.0, "prev_day_close": 4.57500010728836}, {"option": "TYL261218P00480000", "bid": 60.2, "bid_size": 4.0, "ask": 67.4, "ask_size": 3.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.845, "gamma": 0.005, "vega": 0.3246, "theta": -0.1832, "rho": -0.2427, "theo": 64.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.82, "last_trade_time": "2026-07-27T11:45:01", "percent_change": 0.0, "prev_day_close": 63.8999996185303}, {"option": "TYL261218C00490000", "bid": 0.4, "bid_size": 3.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.4055, "open_interest": 34.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.004, "vega": 0.3082, "theta": -0.1561, "rho": 0.0613, "theo": 3.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-10-30T13:56:11", "percent_change": 0.0, "prev_day_close": 3.7999999076128}, {"option": "TYL261218P00490000", "bid": 69.9, "bid_size": 3.0, "ask": 75.9, "ask_size": 3.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0044, "vega": 0.2693, "theta": -0.1618, "rho": -0.2226, "theo": 73.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.0, "last_trade_time": "2026-06-26T10:08:07", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "TYL261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.3736, "open_interest": 125.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0034, "vega": 0.2664, "theta": -0.1364, "rho": 0.0496, "theo": 2.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T11:27:26", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "TYL261218P00500000", "bid": 78.7, "bid_size": 4.0, "ask": 86.1, "ask_size": 3.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0038, "vega": 0.2199, "theta": -0.1428, "rho": -0.2034, "theo": 82.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7999992370606}, {"option": "TYL261218C00510000", "bid": 0.05, "bid_size": 14.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0029, "vega": 0.2293, "theta": -0.1189, "rho": 0.0403, "theo": 2.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218P00510000", "bid": 88.3, "bid_size": 3.0, "ask": 95.8, "ask_size": 3.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0033, "vega": 0.1754, "theta": -0.1267, "rho": -0.1781, "theo": 92.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.3499984741211}, {"option": "TYL261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4565, "open_interest": 5.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0024, "vega": 0.1966, "theta": -0.1034, "rho": 0.0327, "theo": 1.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-07T11:42:47", "percent_change": 0.0, "prev_day_close": 3.1249999050051}, {"option": "TYL261218P00520000", "bid": 98.0, "bid_size": 2.0, "ask": 105.7, "ask_size": 2.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0028, "vega": 0.1308, "theta": -0.1121, "rho": -0.139, "theo": 101.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.299999237061}, {"option": "TYL261218C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.002, "vega": 0.1688, "theta": -0.09, "rho": 0.0268, "theo": 1.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218P00530000", "bid": 107.6, "bid_size": 1.0, "ask": 116.1, "ask_size": 2.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0025, "vega": 0.0961, "theta": -0.1001, "rho": -0.1152, "theo": 111.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.300003051758}, {"option": "TYL261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.5154, "open_interest": 8.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0017, "vega": 0.1448, "theta": -0.0783, "rho": 0.022, "theo": 1.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:11:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218P00540000", "bid": 117.5, "bid_size": 1.0, "ask": 125.6, "ask_size": 1.0, "iv": 0.4317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.002, "vega": 0.0558, "theta": -0.0913, "rho": -0.0558, "theo": 121.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "TYL261218C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0014, "vega": 0.1246, "theta": -0.0683, "rho": 0.0182, "theo": 0.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218P00550000", "bid": 127.5, "bid_size": 1.0, "ask": 136.0, "ask_size": 2.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0014, "vega": 0.0327, "theta": -0.075, "rho": -0.0412, "theo": 131.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.349998474121}, {"option": "TYL261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.5706, "open_interest": 0.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0012, "vega": 0.1073, "theta": -0.0597, "rho": 0.0151, "theo": 0.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL261218P00560000", "bid": 137.5, "bid_size": 1.0, "ask": 146.0, "ask_size": 2.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0009, "vega": 0.0175, "theta": -0.0488, "rho": 0.0, "theo": 141.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.150001525879}, {"option": "TYL270115C00200000", "bid": 215.5, "bid_size": 1.0, "ask": 224.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0233, "theta": 0.0, "rho": 0.3762, "theo": 220.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.300003051758}, {"option": "TYL270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.0418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0233, "theta": -0.0116, "rho": -0.0036, "theo": 0.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270115C00210000", "bid": 205.6, "bid_size": 1.0, "ask": 214.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0293, "theta": 0.0, "rho": 0.394, "theo": 210.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.449996948242}, {"option": "TYL270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.9817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0295, "theta": -0.0141, "rho": -0.0046, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270115C00220000", "bid": 195.7, "bid_size": 1.0, "ask": 204.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0002, "vega": 0.0368, "theta": 0.0, "rho": 0.4116, "theo": 200.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.550003051758}, {"option": "TYL270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.9243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0002, "vega": 0.0368, "theta": -0.0172, "rho": -0.006, "theo": 0.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270115C00230000", "bid": 185.9, "bid_size": 1.0, "ask": 194.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0002, "vega": 0.0457, "theta": 0.0, "rho": 0.4288, "theo": 190.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.25}, {"option": "TYL270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.8694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0002, "vega": 0.046, "theta": -0.0208, "rho": -0.0077, "theo": 0.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270115C00240000", "bid": 176.0, "bid_size": 2.0, "ask": 184.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0003, "vega": 0.0568, "theta": -0.0043, "rho": 0.4456, "theo": 181.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.449996948242}, {"option": "TYL270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.8167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0003, "vega": 0.057, "theta": -0.0251, "rho": -0.0098, "theo": 0.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270115C00250000", "bid": 166.2, "bid_size": 2.0, "ask": 174.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0004, "vega": 0.07, "theta": -0.0104, "rho": 0.4617, "theo": 171.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.199996948242}, {"option": "TYL270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0004, "vega": 0.0705, "theta": -0.0301, "rho": -0.0125, "theo": 0.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270115C00260000", "bid": 156.4, "bid_size": 2.0, "ask": 165.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0004, "vega": 0.086, "theta": -0.0173, "rho": 0.4771, "theo": 161.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.400001525879}, {"option": "TYL270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0004, "vega": 0.0862, "theta": -0.0359, "rho": -0.0158, "theo": 0.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270115C00270000", "bid": 146.7, "bid_size": 1.0, "ask": 155.3, "ask_size": 1.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0006, "vega": 0.1048, "theta": -0.0251, "rho": 0.4916, "theo": 151.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.950004577637}, {"option": "TYL270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0006, "vega": 0.1057, "theta": -0.0426, "rho": -0.0201, "theo": 0.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270115C00280000", "bid": 137.9, "bid_size": 2.0, "ask": 145.3, "ask_size": 2.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0007, "vega": 0.1274, "theta": -0.0339, "rho": 0.5049, "theo": 142.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.800003051758}, {"option": "TYL270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0007, "vega": 0.1278, "theta": -0.0504, "rho": -0.0253, "theo": 1.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "TYL270115C00290000", "bid": 127.9, "bid_size": 2.0, "ask": 135.6, "ask_size": 2.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0009, "vega": 0.1536, "theta": -0.0438, "rho": 0.5169, "theo": 132.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.899993896484}, {"option": "TYL270115P00290000", "bid": 0.1, "bid_size": 13.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.5878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0009, "vega": 0.1546, "theta": -0.0592, "rho": -0.0317, "theo": 1.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8749999050051}, {"option": "TYL270115C00300000", "bid": 118.4, "bid_size": 3.0, "ask": 126.1, "ask_size": 3.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0011, "vega": 0.1842, "theta": -0.0547, "rho": 0.5272, "theo": 123.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.900001525879}, {"option": "TYL270115P00300000", "bid": 0.05, "bid_size": 9.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0011, "vega": 0.1849, "theta": -0.0691, "rho": -0.0398, "theo": 2.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999995827675}, {"option": "TYL270115C00310000", "bid": 109.2, "bid_size": 3.0, "ask": 116.7, "ask_size": 3.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0014, "vega": 0.2195, "theta": -0.0668, "rho": 0.5354, "theo": 113.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.400001525879}, {"option": "TYL270115P00310000", "bid": 0.05, "bid_size": 8.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0014, "vega": 0.2205, "theta": -0.0802, "rho": -0.0493, "theo": 2.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1249999050051}, {"option": "TYL270115C00320000", "bid": 100.5, "bid_size": 3.0, "ask": 107.4, "ask_size": 3.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0016, "vega": 0.2592, "theta": -0.08, "rho": 0.5413, "theo": 104.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.349998474121}, {"option": "TYL270115P00320000", "bid": 0.05, "bid_size": 6.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0016, "vega": 0.2612, "theta": -0.0924, "rho": -0.0615, "theo": 3.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "TYL270115C00330000", "bid": 91.9, "bid_size": 3.0, "ask": 98.3, "ask_size": 3.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.002, "vega": 0.3042, "theta": -0.0943, "rho": 0.5441, "theo": 95.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5499992370606}, {"option": "TYL270115P00330000", "bid": 0.45, "bid_size": 5.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.002, "vega": 0.3054, "theta": -0.1057, "rho": -0.0755, "theo": 4.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "TYL270115C00340000", "bid": 81.7, "bid_size": 4.0, "ask": 89.4, "ask_size": 4.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.0024, "vega": 0.353, "theta": -0.1093, "rho": 0.5438, "theo": 86.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.7999992370606}, {"option": "TYL270115P00340000", "bid": 1.55, "bid_size": 4.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0024, "vega": 0.3551, "theta": -0.1198, "rho": -0.0923, "theo": 5.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999996423721}, {"option": "TYL270115C00350000", "bid": 73.1, "bid_size": 2.0, "ask": 80.1, "ask_size": 2.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.0028, "vega": 0.4056, "theta": -0.1248, "rho": 0.5396, "theo": 77.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8500022888184}, {"option": "TYL270115P00350000", "bid": 2.8, "bid_size": 4.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0028, "vega": 0.4083, "theta": -0.1345, "rho": -0.1131, "theo": 6.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000021457672}, {"option": "TYL270115C00360000", "bid": 66.2, "bid_size": 1.0, "ask": 71.8, "ask_size": 1.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.0033, "vega": 0.4608, "theta": -0.1405, "rho": 0.5309, "theo": 69.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "TYL270115P00360000", "bid": 4.1, "bid_size": 1.0, "ask": 10.3, "ask_size": 6.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.0033, "vega": 0.4628, "theta": -0.1494, "rho": -0.1364, "theo": 7.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "TYL270115C00370000", "bid": 58.1, "bid_size": 10.0, "ask": 64.7, "ask_size": 11.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0038, "vega": 0.5163, "theta": -0.1558, "rho": 0.5178, "theo": 61.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4000015258789}, {"option": "TYL270115P00370000", "bid": 6.4, "bid_size": 10.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.422, "open_interest": 0.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0038, "vega": 0.5187, "theta": -0.1638, "rho": -0.163, "theo": 9.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "TYL270115C00380000", "bid": 49.8, "bid_size": 10.0, "ask": 56.0, "ask_size": 9.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.751, "gamma": 0.0042, "vega": 0.57, "theta": -0.17, "rho": 0.4998, "theo": 53.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "TYL270115P00380000", "bid": 7.4, "bid_size": 9.0, "ask": 15.8, "ask_size": 9.0, "iv": 0.405, "open_interest": 3.0, "volume": 155.0, "delta": -0.2517, "gamma": 0.0043, "vega": 0.5735, "theta": -0.1773, "rho": -0.193, "theo": 12.1647, "change": -0.35, "open": 11.6, "high": 11.9, "low": 11.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T11:13:46", "percent_change": -2.95359, "prev_day_close": 11.8499999046326}, {"option": "TYL270115C00390000", "bid": 44.3, "bid_size": 9.0, "ask": 50.9, "ask_size": 9.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.0047, "vega": 0.6194, "theta": -0.1824, "rho": 0.4767, "theo": 46.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "TYL270115P00390000", "bid": 10.4, "bid_size": 9.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.3937, "open_interest": 6.0, "volume": 0.0, "delta": -0.2981, "gamma": 0.0048, "vega": 0.6217, "theta": -0.1891, "rho": -0.2262, "theo": 14.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-06T11:29:19", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "TYL270115C00400000", "bid": 37.2, "bid_size": 9.0, "ask": 44.0, "ask_size": 9.0, "iv": 0.4064, "open_interest": 15.0, "volume": 0.0, "delta": 0.6554, "gamma": 0.0051, "vega": 0.6612, "theta": -0.1922, "rho": 0.449, "theo": 40.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.9, "last_trade_time": "2026-11-05T14:53:54", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "TYL270115P00400000", "bid": 15.6, "bid_size": 10.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.3982, "open_interest": 6.0, "volume": 1.0, "delta": -0.3491, "gamma": 0.0052, "vega": 0.6629, "theta": -0.1984, "rho": -0.2601, "theo": 18.3212, "change": 0.65, "open": 19.1, "high": 19.1, "low": 19.1, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-09T11:16:47", "percent_change": 3.52304, "prev_day_close": 18.4499998092651}, {"option": "TYL270115C00410000", "bid": 32.6, "bid_size": 6.0, "ask": 37.7, "ask_size": 9.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": 0.6017, "gamma": 0.0055, "vega": 0.6924, "theta": -0.199, "rho": 0.4174, "theo": 34.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "TYL270115P00410000", "bid": 19.2, "bid_size": 11.0, "ask": 25.1, "ask_size": 9.0, "iv": 0.3903, "open_interest": 13.0, "volume": 1.0, "delta": -0.404, "gamma": 0.0056, "vega": 0.6933, "theta": -0.2047, "rho": -0.2955, "theo": 22.2555, "change": 0.5, "open": 23.1, "high": 23.1, "low": 23.1, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-11-09T11:16:47", "percent_change": 2.21239, "prev_day_close": 22.5999994277954}, {"option": "TYL270115C00420000", "bid": 25.8, "bid_size": 9.0, "ask": 32.6, "ask_size": 9.0, "iv": 0.3945, "open_interest": 6.0, "volume": 0.0, "delta": 0.5456, "gamma": 0.0057, "vega": 0.7109, "theta": -0.2022, "rho": 0.3827, "theo": 28.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-11-05T12:22:57", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "TYL270115P00420000", "bid": 23.7, "bid_size": 9.0, "ask": 28.2, "ask_size": 6.0, "iv": 0.374, "open_interest": 1.0, "volume": 3.0, "delta": -0.4616, "gamma": 0.0058, "vega": 0.7102, "theta": -0.2075, "rho": -0.3306, "theo": 26.816, "change": 0.25, "open": 27.9, "high": 27.9, "low": 27.5, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-11-09T11:53:51", "percent_change": 0.910744, "prev_day_close": 27.4500007629395}, {"option": "TYL270115C00430000", "bid": 21.5, "bid_size": 11.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": 0.4885, "gamma": 0.0058, "vega": 0.7153, "theta": -0.2015, "rho": 0.3458, "theo": 23.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "TYL270115P00430000", "bid": 28.5, "bid_size": 10.0, "ask": 33.1, "ask_size": 6.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": -0.5203, "gamma": 0.006, "vega": 0.7114, "theta": -0.2065, "rho": -0.3616, "theo": 32.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "TYL270115C00440000", "bid": 16.8, "bid_size": 9.0, "ask": 23.1, "ask_size": 9.0, "iv": 0.3824, "open_interest": 3.0, "volume": 0.0, "delta": 0.4319, "gamma": 0.0058, "vega": 0.7053, "theta": -0.1972, "rho": 0.308, "theo": 19.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.17, "last_trade_time": "2026-11-05T15:28:35", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "TYL270115P00440000", "bid": 34.0, "bid_size": 9.0, "ask": 38.8, "ask_size": 8.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": -0.5788, "gamma": 0.006, "vega": 0.6985, "theta": -0.2019, "rho": -0.3905, "theo": 37.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "TYL270115C00450000", "bid": 12.3, "bid_size": 11.0, "ask": 19.3, "ask_size": 10.0, "iv": 0.3715, "open_interest": 9.0, "volume": 9.0, "delta": 0.3774, "gamma": 0.0056, "vega": 0.682, "theta": -0.1895, "rho": 0.2709, "theo": 16.0963, "change": -1.3, "open": 15.4, "high": 17.0, "low": 15.4, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T12:29:23", "percent_change": -7.10383, "prev_day_close": 18.3000001907349}, {"option": "TYL270115P00450000", "bid": 40.0, "bid_size": 9.0, "ask": 47.5, "ask_size": 9.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.6354, "gamma": 0.0058, "vega": 0.6704, "theta": -0.194, "rho": -0.4096, "theo": 44.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "TYL270115C00460000", "bid": 9.3, "bid_size": 10.0, "ask": 17.2, "ask_size": 10.0, "iv": 0.3768, "open_interest": 0.0, "volume": 3.0, "delta": 0.3263, "gamma": 0.0053, "vega": 0.6478, "theta": -0.1792, "rho": 0.2356, "theo": 13.102, "change": -2.0, "open": 13.8, "high": 13.8, "low": 13.7, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-11-09T15:36:07", "percent_change": -12.7389, "prev_day_close": 15.7000002861023}, {"option": "TYL270115P00460000", "bid": 47.3, "bid_size": 10.0, "ask": 53.0, "ask_size": 10.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.6888, "gamma": 0.0056, "vega": 0.6304, "theta": -0.1834, "rho": -0.4273, "theo": 51.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "TYL270115C00470000", "bid": 9.0, "bid_size": 7.0, "ask": 12.7, "ask_size": 8.0, "iv": 0.3779, "open_interest": 0.0, "volume": 4.0, "delta": 0.2796, "gamma": 0.005, "vega": 0.6051, "theta": -0.1669, "rho": 0.2028, "theo": 10.618, "change": -2.5, "open": 10.2, "high": 11.0, "low": 10.2, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T12:45:34", "percent_change": -18.5185, "prev_day_close": 13.5}, {"option": "TYL270115P00470000", "bid": 55.0, "bid_size": 11.0, "ask": 60.0, "ask_size": 6.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.0053, "vega": 0.5775, "theta": -0.171, "rho": -0.4278, "theo": 59.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "TYL270115C00480000", "bid": 5.6, "bid_size": 9.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": 0.2377, "gamma": 0.0046, "vega": 0.5567, "theta": -0.1535, "rho": 0.1729, "theo": 8.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "TYL270115P00480000", "bid": 63.0, "bid_size": 6.0, "ask": 70.9, "ask_size": 9.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": -0.7826, "gamma": 0.0049, "vega": 0.5228, "theta": -0.1574, "rho": -0.4237, "theo": 67.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0999984741211}, {"option": "TYL270115C00490000", "bid": 3.3, "bid_size": 11.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0041, "vega": 0.5061, "theta": -0.1396, "rho": 0.1465, "theo": 6.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "TYL270115P00490000", "bid": 71.4, "bid_size": 6.0, "ask": 77.6, "ask_size": 9.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0045, "vega": 0.4634, "theta": -0.1434, "rho": -0.406, "theo": 75.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "TYL270115C00500000", "bid": 1.95, "bid_size": 10.0, "ask": 9.1, "ask_size": 10.0, "iv": 0.3759, "open_interest": 0.0, "volume": 1.0, "delta": 0.169, "gamma": 0.0037, "vega": 0.4555, "theta": -0.1257, "rho": 0.1236, "theo": 5.5904, "change": -0.34, "open": 5.26, "high": 5.26, "low": 5.26, "tick": "down", "last_trade_price": 5.26, "last_trade_time": "2026-11-09T12:49:16", "percent_change": -6.07143, "prev_day_close": 5.59999990463257}, {"option": "TYL270115P00500000", "bid": 80.3, "bid_size": 9.0, "ask": 87.2, "ask_size": 9.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": -0.8567, "gamma": 0.0041, "vega": 0.3977, "theta": -0.1291, "rho": -0.3899, "theo": 84.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "TYL270115C00510000", "bid": 1.55, "bid_size": 9.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": 0.1418, "gamma": 0.0033, "vega": 0.406, "theta": -0.1125, "rho": 0.1038, "theo": 4.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72500002384186}, {"option": "TYL270115P00510000", "bid": 89.4, "bid_size": 8.0, "ask": 95.0, "ask_size": 6.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0037, "vega": 0.3387, "theta": -0.1161, "rho": -0.3532, "theo": 93.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.6000022888184}, {"option": "TYL270115C00520000", "bid": 2.55, "bid_size": 4.0, "ask": 4.2, "ask_size": 7.0, "iv": 0.3808, "open_interest": 1.0, "volume": 229.0, "delta": 0.1188, "gamma": 0.0029, "vega": 0.3599, "theta": -0.1, "rho": 0.087, "theo": 3.6607, "change": -0.975, "open": 2.9, "high": 3.4, "low": 2.65, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:58:53", "percent_change": -24.5283, "prev_day_close": 3.9750000834465}, {"option": "TYL270115P00520000", "bid": 98.8, "bid_size": 6.0, "ask": 106.0, "ask_size": 6.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0033, "vega": 0.2811, "theta": -0.1033, "rho": -0.3143, "theo": 102.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.900001525879}, {"option": "TYL270115C00530000", "bid": 0.1, "bid_size": 10.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.0025, "vega": 0.3173, "theta": -0.0886, "rho": 0.073, "theo": 2.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500009834766}, {"option": "TYL270115P00530000", "bid": 108.3, "bid_size": 6.0, "ask": 113.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.003, "vega": 0.2183, "theta": -0.0939, "rho": -0.2642, "theo": 112.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.849998474121}, {"option": "TYL270115C00540000", "bid": 0.05, "bid_size": 10.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0022, "vega": 0.2786, "theta": -0.0782, "rho": 0.0611, "theo": 2.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999981075525}, {"option": "TYL270115P00540000", "bid": 118.0, "bid_size": 2.0, "ask": 125.5, "ask_size": 2.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0026, "vega": 0.1684, "theta": -0.0807, "rho": -0.2106, "theo": 121.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "TYL270115C00550000", "bid": 0.05, "bid_size": 14.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0019, "vega": 0.2443, "theta": -0.069, "rho": 0.0513, "theo": 1.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500004805624}, {"option": "TYL270115P00550000", "bid": 127.5, "bid_size": 4.0, "ask": 135.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0024, "vega": 0.1114, "theta": -0.074, "rho": -0.1555, "theo": 131.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.600002288818}, {"option": "TYL270115C00560000", "bid": 0.05, "bid_size": 15.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0016, "vega": 0.2135, "theta": -0.0607, "rho": 0.043, "theo": 1.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "TYL270115P00560000", "bid": 137.7, "bid_size": 2.0, "ask": 145.6, "ask_size": 2.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0021, "vega": 0.0802, "theta": -0.0629, "rho": -0.1154, "theo": 141.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.900001525879}, {"option": "TYL270115C00570000", "bid": 0.05, "bid_size": 13.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.5319, "open_interest": 0.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0014, "vega": 0.1868, "theta": -0.0534, "rho": 0.0363, "theo": 1.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "TYL270115P00570000", "bid": 147.4, "bid_size": 4.0, "ask": 156.0, "ask_size": 4.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0013, "vega": 0.0061, "theta": -0.0484, "rho": 0.0, "theo": 151.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.149993896484}, {"option": "TYL270115C00580000", "bid": 0.05, "bid_size": 22.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0012, "vega": 0.1632, "theta": -0.047, "rho": 0.0306, "theo": 1.1205, "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": 5.02500000037253}, {"option": "TYL270115P00580000", "bid": 157.7, "bid_size": 1.0, "ask": 165.8, "ask_size": 1.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0004, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 161.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.0}, {"option": "TYL270115C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.001, "vega": 0.1427, "theta": -0.0414, "rho": 0.0259, "theo": 0.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "TYL270115P00590000", "bid": 167.4, "bid_size": 1.0, "ask": 176.0, "ask_size": 1.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 171.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.0}, {"option": "TYL270115C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0009, "vega": 0.125, "theta": -0.0365, "rho": 0.022, "theo": 0.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270115P00600000", "bid": 177.5, "bid_size": 1.0, "ask": 186.0, "ask_size": 2.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 181.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.099998474121}, {"option": "TYL270319C00160000", "bid": 256.9, "bid_size": 1.0, "ask": 265.3, "ask_size": 1.0, "iv": 0.6294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0346, "theta": 0.0, "rho": 0.5564, "theo": 261.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.199996948242}, {"option": "TYL270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9522, "open_interest": 2.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0348, "theta": -0.0086, "rho": -0.0076, "theo": 0.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-30T10:02:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270319C00165000", "bid": 251.8, "bid_size": 1.0, "ask": 260.4, "ask_size": 1.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0387, "theta": 0.0, "rho": 0.573, "theo": 256.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.25}, {"option": "TYL270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.9248, "open_interest": 2.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.039, "theta": -0.0095, "rho": -0.0086, "theo": 0.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270319C00170000", "bid": 246.9, "bid_size": 1.0, "ask": 255.6, "ask_size": 1.0, "iv": 0.5842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0001, "vega": 0.0432, "theta": 0.0, "rho": 0.5894, "theo": 251.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.400001525879}, {"option": "TYL270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8983, "open_interest": 2.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0435, "theta": -0.0105, "rho": -0.0097, "theo": 0.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270319C00175000", "bid": 242.0, "bid_size": 2.0, "ask": 250.6, "ask_size": 1.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0001, "vega": 0.0481, "theta": 0.0, "rho": 0.6058, "theo": 246.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.5}, {"option": "TYL270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8725, "open_interest": 2.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0483, "theta": -0.0115, "rho": -0.011, "theo": 0.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270319C00180000", "bid": 237.4, "bid_size": 1.0, "ask": 245.8, "ask_size": 1.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0001, "vega": 0.0533, "theta": 0.0, "rho": 0.622, "theo": 241.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.599998474121}, {"option": "TYL270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8476, "open_interest": 2.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0001, "vega": 0.0536, "theta": -0.0126, "rho": -0.0123, "theo": 0.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T13:29:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270319C00185000", "bid": 232.3, "bid_size": 2.0, "ask": 240.9, "ask_size": 1.0, "iv": 0.5715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0001, "vega": 0.0592, "theta": 0.0, "rho": 0.638, "theo": 236.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.800003051758}, {"option": "TYL270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0001, "vega": 0.0595, "theta": -0.0138, "rho": -0.0139, "theo": 0.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270319C00190000", "bid": 227.4, "bid_size": 2.0, "ask": 236.0, "ask_size": 1.0, "iv": 0.5593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0002, "vega": 0.0655, "theta": 0.0, "rho": 0.6538, "theo": 232.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.900001525879}, {"option": "TYL270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.7997, "open_interest": 7.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0002, "vega": 0.0661, "theta": -0.0151, "rho": -0.0156, "theo": 0.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270319C00195000", "bid": 222.5, "bid_size": 2.0, "ask": 231.1, "ask_size": 1.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0002, "vega": 0.0724, "theta": 0.0, "rho": 0.6695, "theo": 227.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.599998474121}, {"option": "TYL270319P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.7767, "open_interest": 3.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0002, "vega": 0.0727, "theta": -0.0165, "rho": -0.0174, "theo": 0.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-16T09:50:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270319C00200000", "bid": 218.0, "bid_size": 1.0, "ask": 226.2, "ask_size": 1.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0002, "vega": 0.0797, "theta": 0.0, "rho": 0.685, "theo": 222.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.199996948242}, {"option": "TYL270319P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7543, "open_interest": 7.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0002, "vega": 0.0801, "theta": -0.0179, "rho": -0.0195, "theo": 0.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-28T09:36:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270319C00210000", "bid": 207.9, "bid_size": 2.0, "ask": 216.5, "ask_size": 2.0, "iv": 0.5298, "open_interest": 4.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0003, "vega": 0.0964, "theta": 0.0, "rho": 0.7152, "theo": 212.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.0, "last_trade_time": "2026-08-26T10:10:15", "percent_change": 0.0, "prev_day_close": 214.5}, {"option": "TYL270319P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7111, "open_interest": 1.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0003, "vega": 0.0972, "theta": -0.0211, "rho": -0.0243, "theo": 0.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.11, "last_trade_time": "2026-08-10T11:36:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270319C00220000", "bid": 198.2, "bid_size": 2.0, "ask": 206.8, "ask_size": 1.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0003, "vega": 0.1157, "theta": -0.0008, "rho": 0.7444, "theo": 203.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.75}, {"option": "TYL270319P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.6699, "open_interest": 16.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0003, "vega": 0.1164, "theta": -0.0248, "rho": -0.03, "theo": 1.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-05T09:55:33", "percent_change": 0.0, "prev_day_close": 2.57499995268881}, {"option": "TYL270319C00230000", "bid": 189.2, "bid_size": 2.0, "ask": 196.9, "ask_size": 3.0, "iv": 0.5283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0004, "vega": 0.138, "theta": -0.006, "rho": 0.7724, "theo": 193.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.599998474121}, {"option": "TYL270319P00230000", "bid": 0.05, "bid_size": 4.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.6369, "open_interest": 9.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0004, "vega": 0.139, "theta": -0.0289, "rho": -0.0369, "theo": 1.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-28T09:48:59", "percent_change": 0.0, "prev_day_close": 2.99999991059303}, {"option": "TYL270319C00240000", "bid": 179.6, "bid_size": 2.0, "ask": 187.3, "ask_size": 3.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0005, "vega": 0.1636, "theta": -0.0117, "rho": 0.7988, "theo": 183.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.0}, {"option": "TYL270319P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5926, "open_interest": 9.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0005, "vega": 0.1646, "theta": -0.0335, "rho": -0.0452, "theo": 1.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-20T11:52:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270319C00250000", "bid": 170.4, "bid_size": 2.0, "ask": 177.7, "ask_size": 2.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0006, "vega": 0.1924, "theta": -0.0178, "rho": 0.8236, "theo": 174.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.400001525879}, {"option": "TYL270319P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5562, "open_interest": 16.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0006, "vega": 0.1939, "theta": -0.0386, "rho": -0.055, "theo": 2.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T10:51:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270319C00260000", "bid": 160.5, "bid_size": 2.0, "ask": 168.2, "ask_size": 2.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0007, "vega": 0.2254, "theta": -0.0245, "rho": 0.8463, "theo": 165.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.800003051758}, {"option": "TYL270319P00260000", "bid": 0.05, "bid_size": 4.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.5557, "open_interest": 4.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0007, "vega": 0.2268, "theta": -0.0442, "rho": -0.0667, "theo": 2.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T15:51:02", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "TYL270319C00270000", "bid": 151.1, "bid_size": 3.0, "ask": 158.8, "ask_size": 3.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0008, "vega": 0.2616, "theta": -0.0317, "rho": 0.8669, "theo": 155.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.400001525879}, {"option": "TYL270319P00270000", "bid": 0.05, "bid_size": 4.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.5201, "open_interest": 11.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0008, "vega": 0.2636, "theta": -0.0503, "rho": -0.0802, "theo": 2.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-11-04T10:17:13", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "TYL270319C00280000", "bid": 142.8, "bid_size": 3.0, "ask": 149.5, "ask_size": 3.0, "iv": 0.4838, "open_interest": 1.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.001, "vega": 0.3024, "theta": -0.0393, "rho": 0.8847, "theo": 146.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.3, "last_trade_time": "2026-10-16T15:38:30", "percent_change": 0.0, "prev_day_close": 147.400001525879}, {"option": "TYL270319P00280000", "bid": 0.05, "bid_size": 4.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.4959, "open_interest": 13.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.001, "vega": 0.3046, "theta": -0.0569, "rho": -0.0963, "theo": 3.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-14T10:47:49", "percent_change": 0.0, "prev_day_close": 3.74999994039536}, {"option": "TYL270319C00290000", "bid": 132.7, "bid_size": 3.0, "ask": 140.3, "ask_size": 3.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0011, "vega": 0.3465, "theta": -0.0474, "rho": 0.8999, "theo": 137.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.849998474121}, {"option": "TYL270319P00290000", "bid": 0.65, "bid_size": 3.0, "ask": 8.7, "ask_size": 3.0, "iv": 0.4954, "open_interest": 51.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0011, "vega": 0.3487, "theta": -0.0639, "rho": -0.1144, "theo": 4.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T11:55:26", "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "TYL270319C00300000", "bid": 123.6, "bid_size": 3.0, "ask": 131.3, "ask_size": 3.0, "iv": 0.4472, "open_interest": 6.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0013, "vega": 0.395, "theta": -0.0559, "rho": 0.9114, "theo": 128.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.9, "last_trade_time": "2026-10-22T13:07:06", "percent_change": 0.0, "prev_day_close": 129.100002288818}, {"option": "TYL270319P00300000", "bid": 1.35, "bid_size": 3.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.4646, "open_interest": 6.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0013, "vega": 0.3974, "theta": -0.0714, "rho": -0.1357, "theo": 5.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-29T10:30:46", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "TYL270319C00310000", "bid": 115.8, "bid_size": 6.0, "ask": 122.4, "ask_size": 6.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0015, "vega": 0.4463, "theta": -0.0648, "rho": 0.9197, "theo": 119.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.799999237061}, {"option": "TYL270319P00310000", "bid": 2.2, "bid_size": 10.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.4481, "open_interest": 101.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0015, "vega": 0.4494, "theta": -0.0792, "rho": -0.1599, "theo": 6.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-09-29T13:10:18", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "TYL270319C00320000", "bid": 107.2, "bid_size": 8.0, "ask": 113.8, "ask_size": 8.0, "iv": 0.4436, "open_interest": 51.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.0017, "vega": 0.5014, "theta": -0.0738, "rho": 0.9235, "theo": 111.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-10-22T11:21:40", "percent_change": 0.0, "prev_day_close": 111.450000762939}, {"option": "TYL270319P00320000", "bid": 3.7, "bid_size": 7.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.452, "open_interest": 224.0, "volume": 4.0, "delta": -0.1208, "gamma": 0.0018, "vega": 0.5046, "theta": -0.0873, "rho": -0.1875, "theo": 7.5478, "change": -1.1, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T15:53:54", "percent_change": -16.6667, "prev_day_close": 6.60000014305115}, {"option": "TYL270319C00330000", "bid": 100.7, "bid_size": 6.0, "ask": 105.5, "ask_size": 7.0, "iv": 0.4541, "open_interest": 4.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.002, "vega": 0.5581, "theta": -0.083, "rho": 0.9235, "theo": 102.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.46, "last_trade_time": "2026-10-06T14:24:32", "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "TYL270319P00330000", "bid": 4.3, "bid_size": 11.0, "ask": 11.9, "ask_size": 6.0, "iv": 0.4306, "open_interest": 10.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.002, "vega": 0.5621, "theta": -0.0955, "rho": -0.2185, "theo": 8.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.36, "last_trade_time": "2026-11-02T12:23:02", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "TYL270319C00340000", "bid": 90.7, "bid_size": 3.0, "ask": 97.4, "ask_size": 2.0, "iv": 0.4304, "open_interest": 27.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.0022, "vega": 0.6171, "theta": -0.0921, "rho": 0.9182, "theo": 94.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.54, "last_trade_time": "2026-10-30T12:54:21", "percent_change": 0.0, "prev_day_close": 94.6499977111816}, {"option": "TYL270319P00340000", "bid": 5.5, "bid_size": 6.0, "ask": 14.7, "ask_size": 4.0, "iv": 0.4287, "open_interest": 12.0, "volume": 0.0, "delta": -0.1646, "gamma": 0.0023, "vega": 0.621, "theta": -0.1038, "rho": -0.2528, "theo": 10.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-10-30T12:54:48", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "TYL270319C00350000", "bid": 82.3, "bid_size": 3.0, "ask": 89.7, "ask_size": 2.0, "iv": 0.4208, "open_interest": 14.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0025, "vega": 0.6756, "theta": -0.101, "rho": 0.9088, "theo": 86.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.62, "last_trade_time": "2026-11-04T10:51:54", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "TYL270319P00350000", "bid": 8.3, "bid_size": 8.0, "ask": 16.7, "ask_size": 4.0, "iv": 0.4281, "open_interest": 61.0, "volume": 0.0, "delta": -0.1905, "gamma": 0.0026, "vega": 0.681, "theta": -0.1119, "rho": -0.2907, "theo": 12.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-30T11:58:44", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "TYL270319C00360000", "bid": 75.5, "bid_size": 3.0, "ask": 82.2, "ask_size": 2.0, "iv": 0.4203, "open_interest": 2.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.0028, "vega": 0.7341, "theta": -0.1096, "rho": 0.8936, "theo": 78.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.75, "last_trade_time": "2026-10-30T14:42:21", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "TYL270319P00360000", "bid": 10.7, "bid_size": 9.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.4219, "open_interest": 10.0, "volume": 0.0, "delta": -0.2192, "gamma": 0.0028, "vega": 0.739, "theta": -0.1196, "rho": -0.3313, "theo": 14.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.7, "last_trade_time": "2026-09-30T11:34:59", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "TYL270319C00370000", "bid": 67.8, "bid_size": 4.0, "ask": 76.0, "ask_size": 6.0, "iv": 0.4177, "open_interest": 3.0, "volume": 0.0, "delta": 0.753, "gamma": 0.003, "vega": 0.7897, "theta": -0.1175, "rho": 0.8739, "theo": 71.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.44, "last_trade_time": "2026-10-27T09:48:07", "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "TYL270319P00370000", "bid": 13.8, "bid_size": 5.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.4207, "open_interest": 52.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.0031, "vega": 0.7959, "theta": -0.1268, "rho": -0.3764, "theo": 17.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.27, "last_trade_time": "2026-08-31T11:03:43", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "TYL270319C00380000", "bid": 61.8, "bid_size": 3.0, "ask": 68.3, "ask_size": 6.0, "iv": 0.412, "open_interest": 263.0, "volume": 0.0, "delta": 0.7199, "gamma": 0.0033, "vega": 0.8418, "theta": -0.1246, "rho": 0.8487, "theo": 64.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.3, "last_trade_time": "2026-11-05T12:09:41", "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "TYL270319P00380000", "bid": 16.0, "bid_size": 8.0, "ask": 24.9, "ask_size": 4.0, "iv": 0.4091, "open_interest": 12.0, "volume": 0.0, "delta": -0.2846, "gamma": 0.0034, "vega": 0.8467, "theta": -0.1332, "rho": -0.422, "theo": 20.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-11-03T10:31:52", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "TYL270319C00390000", "bid": 55.3, "bid_size": 8.0, "ask": 61.3, "ask_size": 11.0, "iv": 0.4037, "open_interest": 3.0, "volume": 0.0, "delta": 0.6845, "gamma": 0.0035, "vega": 0.8884, "theta": -0.1308, "rho": 0.8191, "theo": 58.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.75, "last_trade_time": "2026-11-05T14:09:23", "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "TYL270319P00390000", "bid": 20.3, "bid_size": 11.0, "ask": 27.8, "ask_size": 8.0, "iv": 0.406, "open_interest": 30.0, "volume": 0.0, "delta": -0.321, "gamma": 0.0036, "vega": 0.893, "theta": -0.1387, "rho": -0.4717, "theo": 23.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.1, "last_trade_time": "2026-08-28T12:11:59", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "TYL270319C00400000", "bid": 48.3, "bid_size": 9.0, "ask": 55.6, "ask_size": 11.0, "iv": 0.3961, "open_interest": 138.0, "volume": 1.0, "delta": 0.6471, "gamma": 0.0037, "vega": 0.928, "theta": -0.1358, "rho": 0.7849, "theo": 51.9962, "change": -1.32, "open": 52.03, "high": 52.03, "low": 52.03, "tick": "up", "last_trade_price": 52.03, "last_trade_time": "2026-11-09T12:44:12", "percent_change": -2.47422, "prev_day_close": 53.3499984741211}, {"option": "TYL270319P00400000", "bid": 23.4, "bid_size": 11.0, "ask": 32.0, "ask_size": 12.0, "iv": 0.3993, "open_interest": 298.0, "volume": 0.0, "delta": -0.3596, "gamma": 0.0038, "vega": 0.9312, "theta": -0.1432, "rho": -0.5201, "theo": 27.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.75, "last_trade_time": "2026-11-03T15:35:40", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "TYL270319C00410000", "bid": 43.4, "bid_size": 10.0, "ask": 50.0, "ask_size": 11.0, "iv": 0.3963, "open_interest": 30.0, "volume": 0.0, "delta": 0.6082, "gamma": 0.0039, "vega": 0.9595, "theta": -0.1394, "rho": 0.7466, "theo": 46.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.38, "last_trade_time": "2026-10-23T14:54:14", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "TYL270319P00410000", "bid": 27.8, "bid_size": 11.0, "ask": 36.0, "ask_size": 7.0, "iv": 0.3944, "open_interest": 2.0, "volume": 1.0, "delta": -0.4, "gamma": 0.004, "vega": 0.9612, "theta": -0.1463, "rho": -0.5691, "theo": 31.6125, "change": 3.0, "open": 35.9, "high": 35.9, "low": 35.9, "tick": "down", "last_trade_price": 35.9, "last_trade_time": "2026-11-09T10:33:49", "percent_change": 9.11854, "prev_day_close": 32.8999996185303}, {"option": "TYL270319C00420000", "bid": 38.6, "bid_size": 6.0, "ask": 45.5, "ask_size": 11.0, "iv": 0.3984, "open_interest": 14.0, "volume": 0.0, "delta": 0.5681, "gamma": 0.004, "vega": 0.9816, "theta": -0.1417, "rho": 0.7056, "theo": 40.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-11-04T14:39:49", "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "TYL270319P00420000", "bid": 33.0, "bid_size": 11.0, "ask": 40.1, "ask_size": 13.0, "iv": 0.3901, "open_interest": 0.0, "volume": 20.0, "delta": -0.4418, "gamma": 0.0042, "vega": 0.981, "theta": -0.1481, "rho": -0.6179, "theo": 36.2236, "change": -2.7, "open": 35.2, "high": 35.2, "low": 35.2, "tick": "no_change", "last_trade_price": 35.2, "last_trade_time": "2026-11-09T13:05:47", "percent_change": -7.12401, "prev_day_close": 37.8999996185303}, {"option": "TYL270319C00430000", "bid": 35.0, "bid_size": 6.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.3976, "open_interest": 25.0, "volume": 0.0, "delta": 0.5273, "gamma": 0.0041, "vega": 0.9938, "theta": -0.1425, "rho": 0.6612, "theo": 36.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-10-30T12:15:20", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "TYL270319P00430000", "bid": 38.0, "bid_size": 11.0, "ask": 45.0, "ask_size": 14.0, "iv": 0.3847, "open_interest": 10.0, "volume": 0.0, "delta": -0.4845, "gamma": 0.0043, "vega": 0.9892, "theta": -0.1485, "rho": -0.6593, "theo": 41.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.56, "last_trade_time": "2026-11-06T11:56:14", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "TYL270319C00440000", "bid": 28.8, "bid_size": 5.0, "ask": 36.5, "ask_size": 2.0, "iv": 0.39, "open_interest": 4.0, "volume": 0.0, "delta": 0.4864, "gamma": 0.0042, "vega": 0.9957, "theta": -0.1418, "rho": 0.616, "theo": 31.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-28T12:46:23", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "TYL270319P00440000", "bid": 43.0, "bid_size": 7.0, "ask": 50.6, "ask_size": 5.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.5274, "gamma": 0.0044, "vega": 0.987, "theta": -0.1476, "rho": -0.7045, "theo": 46.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "TYL270319C00450000", "bid": 24.8, "bid_size": 11.0, "ask": 32.4, "ask_size": 6.0, "iv": 0.3866, "open_interest": 87.0, "volume": 0.0, "delta": 0.446, "gamma": 0.0042, "vega": 0.9872, "theta": -0.1398, "rho": 0.5691, "theo": 27.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.65, "last_trade_time": "2026-11-06T12:43:16", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "TYL270319P00450000", "bid": 49.0, "bid_size": 6.0, "ask": 56.5, "ask_size": 3.0, "iv": 0.3753, "open_interest": 2.0, "volume": 0.0, "delta": -0.5702, "gamma": 0.0044, "vega": 0.9722, "theta": -0.1452, "rho": -0.7338, "theo": 52.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.41, "last_trade_time": "2026-09-29T11:12:15", "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "TYL270319C00460000", "bid": 21.6, "bid_size": 11.0, "ask": 28.7, "ask_size": 6.0, "iv": 0.3858, "open_interest": 7.0, "volume": 0.0, "delta": 0.4066, "gamma": 0.0041, "vega": 0.9694, "theta": -0.1365, "rho": 0.5229, "theo": 23.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.74, "last_trade_time": "2026-11-06T09:31:36", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "TYL270319P00460000", "bid": 56.0, "bid_size": 5.0, "ask": 62.2, "ask_size": 3.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": -0.6123, "gamma": 0.0044, "vega": 0.9464, "theta": -0.1417, "rho": -0.7618, "theo": 59.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "TYL270319C00470000", "bid": 17.5, "bid_size": 3.0, "ask": 25.4, "ask_size": 2.0, "iv": 0.3787, "open_interest": 4.0, "volume": 0.0, "delta": 0.3686, "gamma": 0.004, "vega": 0.9428, "theta": -0.1321, "rho": 0.477, "theo": 20.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-11-03T13:32:40", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "TYL270319P00470000", "bid": 62.0, "bid_size": 7.0, "ask": 69.2, "ask_size": 3.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0044, "vega": 0.9105, "theta": -0.1371, "rho": -0.7798, "theo": 66.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "TYL270319C00480000", "bid": 14.5, "bid_size": 8.0, "ask": 22.3, "ask_size": 4.0, "iv": 0.3748, "open_interest": 3.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.0039, "vega": 0.9087, "theta": -0.1268, "rho": 0.4327, "theo": 17.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-11-04T10:41:07", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "TYL270319P00480000", "bid": 69.7, "bid_size": 5.0, "ask": 76.4, "ask_size": 2.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.6924, "gamma": 0.0043, "vega": 0.8649, "theta": -0.1315, "rho": -0.7909, "theo": 73.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "TYL270319C00490000", "bid": 11.9, "bid_size": 6.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.3741, "open_interest": 19.0, "volume": 0.0, "delta": 0.2985, "gamma": 0.0038, "vega": 0.8685, "theta": -0.1207, "rho": 0.3905, "theo": 15.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.57, "last_trade_time": "2026-11-05T09:42:36", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "TYL270319P00490000", "bid": 77.0, "bid_size": 6.0, "ask": 84.6, "ask_size": 3.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.0041, "vega": 0.8126, "theta": -0.1252, "rho": -0.7936, "theo": 80.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.1000022888184}, {"option": "TYL270319C00500000", "bid": 9.9, "bid_size": 9.0, "ask": 17.7, "ask_size": 3.0, "iv": 0.3736, "open_interest": 2.0, "volume": 0.0, "delta": 0.2668, "gamma": 0.0036, "vega": 0.8236, "theta": -0.1141, "rho": 0.3505, "theo": 13.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-30T12:49:34", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "TYL270319P00500000", "bid": 85.0, "bid_size": 4.0, "ask": 92.8, "ask_size": 3.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.7649, "gamma": 0.004, "vega": 0.7512, "theta": -0.1185, "rho": -0.7727, "theo": 88.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "TYL270319C00520000", "bid": 6.0, "bid_size": 13.0, "ask": 13.4, "ask_size": 9.0, "iv": 0.3654, "open_interest": 13.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0031, "vega": 0.7258, "theta": -0.1, "rho": 0.2792, "theo": 9.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.66, "last_trade_time": "2026-11-06T11:54:53", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "TYL270319P00520000", "bid": 102.5, "bid_size": 4.0, "ask": 109.2, "ask_size": 3.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": -0.8283, "gamma": 0.0036, "vega": 0.6156, "theta": -0.1045, "rho": -0.7114, "theo": 105.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.349998474121}, {"option": "TYL270319C00540000", "bid": 3.2, "bid_size": 10.0, "ask": 11.4, "ask_size": 6.0, "iv": 0.3687, "open_interest": 6.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0027, "vega": 0.6254, "theta": -0.0859, "rho": 0.2197, "theo": 7.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.38, "last_trade_time": "2026-11-05T11:31:17", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TYL270319P00540000", "bid": 120.0, "bid_size": 3.0, "ask": 127.6, "ask_size": 3.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0033, "vega": 0.4699, "theta": -0.0902, "rho": -0.5999, "theo": 123.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.949996948242}, {"option": "TYL270319C00560000", "bid": 1.75, "bid_size": 6.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.3793, "open_interest": 2.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.0023, "vega": 0.5298, "theta": -0.0727, "rho": 0.1716, "theo": 5.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-05T10:48:51", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "TYL270319P00560000", "bid": 138.6, "bid_size": 4.0, "ask": 146.3, "ask_size": 3.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0029, "vega": 0.3229, "theta": -0.0787, "rho": -0.4363, "theo": 142.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "TYL270319C00580000", "bid": 0.1, "bid_size": 12.0, "ask": 7.4, "ask_size": 4.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0019, "vega": 0.4431, "theta": -0.0608, "rho": 0.1335, "theo": 3.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500000596046}, {"option": "TYL270319P00580000", "bid": 157.7, "bid_size": 1.0, "ask": 166.2, "ask_size": 2.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0026, "vega": 0.176, "theta": -0.065, "rho": -0.2581, "theo": 161.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.299995422363}, {"option": "TYL270319C00600000", "bid": 0.05, "bid_size": 14.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0015, "vega": 0.3673, "theta": -0.0506, "rho": 0.1036, "theo": 2.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499994635582}, {"option": "TYL270319P00600000", "bid": 177.5, "bid_size": 1.0, "ask": 186.0, "ask_size": 2.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0013, "vega": 0.0288, "theta": -0.0501, "rho": 0.0, "theo": 181.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.400001525879}, {"option": "TYL270617C00190000", "bid": 230.5, "bid_size": 1.0, "ask": 238.8, "ask_size": 1.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0002, "vega": 0.1489, "theta": 0.0, "rho": 1.067, "theo": 235.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.950004577637}, {"option": "TYL270617P00190000", "bid": 0.05, "bid_size": 7.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0002, "vega": 0.15, "theta": -0.0183, "rho": -0.0518, "theo": 1.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270617C00195000", "bid": 225.5, "bid_size": 2.0, "ask": 234.2, "ask_size": 2.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0003, "vega": 0.1617, "theta": 0.0, "rho": 1.091, "theo": 230.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.099998474121}, {"option": "TYL270617P00195000", "bid": 0.05, "bid_size": 1.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0003, "vega": 0.1636, "theta": -0.0197, "rho": -0.0571, "theo": 1.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270617C00200000", "bid": 220.8, "bid_size": 1.0, "ask": 229.4, "ask_size": 1.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0003, "vega": 0.1754, "theta": 0.0, "rho": 1.1144, "theo": 225.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.299995422363}, {"option": "TYL270617P00200000", "bid": 0.05, "bid_size": 7.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.6093, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0003, "vega": 0.1774, "theta": -0.0211, "rho": -0.0628, "theo": 1.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270617C00210000", "bid": 212.4, "bid_size": 3.0, "ask": 219.7, "ask_size": 3.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0004, "vega": 0.2048, "theta": 0.0, "rho": 1.1597, "theo": 216.5845, "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": 218.099998474121}, {"option": "TYL270617P00210000", "bid": 0.05, "bid_size": 6.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0004, "vega": 0.2068, "theta": -0.0241, "rho": -0.0753, "theo": 2.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270617C00220000", "bid": 202.6, "bid_size": 3.0, "ask": 210.3, "ask_size": 3.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0004, "vega": 0.2376, "theta": 0.0, "rho": 1.203, "theo": 207.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.449996948242}, {"option": "TYL270617P00220000", "bid": 0.05, "bid_size": 9.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.5463, "open_interest": 1.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0004, "vega": 0.2408, "theta": -0.0274, "rho": -0.0901, "theo": 2.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYL270617C00230000", "bid": 193.6, "bid_size": 3.0, "ask": 201.1, "ask_size": 3.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0005, "vega": 0.2741, "theta": 0.0, "rho": 1.2435, "theo": 198.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.0}, {"option": "TYL270617P00230000", "bid": 0.1, "bid_size": 4.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0005, "vega": 0.2769, "theta": -0.031, "rho": -0.1071, "theo": 2.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500000037253}, {"option": "TYL270617C00240000", "bid": 184.4, "bid_size": 3.0, "ask": 191.9, "ask_size": 4.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0006, "vega": 0.3136, "theta": 0.0, "rho": 1.2816, "theo": 188.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.799995422363}, {"option": "TYL270617P00240000", "bid": 0.45, "bid_size": 3.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.5031, "open_interest": 1.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0006, "vega": 0.3166, "theta": -0.0348, "rho": -0.1263, "theo": 3.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T14:27:42", "percent_change": 0.0, "prev_day_close": 3.6750001013279}, {"option": "TYL270617C00250000", "bid": 175.0, "bid_size": 6.0, "ask": 182.8, "ask_size": 7.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0007, "vega": 0.3574, "theta": -0.0014, "rho": 1.3162, "theo": 179.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.549995422363}, {"option": "TYL270617P00250000", "bid": 0.5, "bid_size": 16.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0007, "vega": 0.3614, "theta": -0.0389, "rho": -0.1486, "theo": 4.1862, "change": 0.0, "open": 0.0, "high": 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": "TYL270617C00260000", "bid": 166.6, "bid_size": 7.0, "ask": 173.8, "ask_size": 7.0, "iv": 0.4645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0008, "vega": 0.404, "theta": -0.0076, "rho": 1.3476, "theo": 170.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.5}, {"option": "TYL270617P00260000", "bid": 2.1, "bid_size": 14.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.4712, "open_interest": 0.0, "volume": 1.0, "delta": -0.0637, "gamma": 0.0008, "vega": 0.4083, "theta": -0.0432, "rho": -0.1732, "theo": 4.9435, "change": -0.18, "open": 4.52, "high": 4.52, "low": 4.52, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-11-09T11:24:02", "percent_change": -3.82979, "prev_day_close": 4.69999992847443}, {"option": "TYL270617C00270000", "bid": 157.3, "bid_size": 6.0, "ask": 164.9, "ask_size": 7.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0009, "vega": 0.4545, "theta": -0.014, "rho": 1.3753, "theo": 161.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.950004577637}, {"option": "TYL270617P00270000", "bid": 2.6, "bid_size": 18.0, "ask": 7.9, "ask_size": 9.0, "iv": 0.4588, "open_interest": 9.0, "volume": 1.0, "delta": -0.0742, "gamma": 0.0009, "vega": 0.4612, "theta": -0.0477, "rho": -0.202, "theo": 5.8144, "change": -0.065, "open": 5.31, "high": 5.31, "low": 5.31, "tick": "down", "last_trade_price": 5.31, "last_trade_time": "2026-11-09T11:24:02", "percent_change": -1.2093, "prev_day_close": 5.37500011920929}, {"option": "TYL270617C00280000", "bid": 148.9, "bid_size": 6.0, "ask": 156.2, "ask_size": 7.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.001, "vega": 0.5082, "theta": -0.0206, "rho": 1.3986, "theo": 153.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.849998474121}, {"option": "TYL270617P00280000", "bid": 2.7, "bid_size": 14.0, "ask": 9.8, "ask_size": 15.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": -0.086, "gamma": 0.001, "vega": 0.5138, "theta": -0.0523, "rho": -0.2326, "theo": 6.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "TYL270617C00290000", "bid": 140.0, "bid_size": 2.0, "ask": 147.6, "ask_size": 7.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0012, "vega": 0.5645, "theta": -0.0272, "rho": 1.4181, "theo": 144.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.25}, {"option": "TYL270617P00290000", "bid": 4.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0012, "vega": 0.5719, "theta": -0.0571, "rho": -0.2675, "theo": 7.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "TYL270617C00300000", "bid": 131.4, "bid_size": 3.0, "ask": 139.2, "ask_size": 6.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0013, "vega": 0.6241, "theta": -0.034, "rho": 1.4322, "theo": 136.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.899993896484}, {"option": "TYL270617P00300000", "bid": 5.2, "bid_size": 8.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0013, "vega": 0.6315, "theta": -0.062, "rho": -0.3059, "theo": 9.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "TYL270617C00310000", "bid": 124.1, "bid_size": 3.0, "ask": 131.0, "ask_size": 7.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0015, "vega": 0.6847, "theta": -0.0407, "rho": 1.442, "theo": 127.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.699996948242}, {"option": "TYL270617P00310000", "bid": 6.8, "bid_size": 8.0, "ask": 13.2, "ask_size": 9.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.0015, "vega": 0.6922, "theta": -0.067, "rho": -0.348, "theo": 10.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "TYL270617C00320000", "bid": 115.1, "bid_size": 3.0, "ask": 122.9, "ask_size": 6.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0016, "vega": 0.7478, "theta": -0.0475, "rho": 1.446, "theo": 119.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "TYL270617P00320000", "bid": 8.4, "bid_size": 4.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.1489, "gamma": 0.0017, "vega": 0.7565, "theta": -0.072, "rho": -0.3947, "theo": 12.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TYL270617C00330000", "bid": 108.0, "bid_size": 3.0, "ask": 115.0, "ask_size": 7.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": 0.8351, "gamma": 0.0018, "vega": 0.8109, "theta": -0.0541, "rho": 1.4447, "theo": 111.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.650001525879}, {"option": "TYL270617P00330000", "bid": 10.4, "bid_size": 7.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.4218, "open_interest": 3.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.0019, "vega": 0.8196, "theta": -0.0768, "rho": -0.4442, "theo": 14.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-10-28T15:39:09", "percent_change": 0.0, "prev_day_close": 14.2500004768372}, {"option": "TYL270617C00340000", "bid": 100.6, "bid_size": 2.0, "ask": 107.6, "ask_size": 7.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": 0.8141, "gamma": 0.002, "vega": 0.8742, "theta": -0.0605, "rho": 1.438, "theo": 104.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.949996948242}, {"option": "TYL270617P00340000", "bid": 11.5, "bid_size": 8.0, "ask": 19.1, "ask_size": 9.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": -0.1905, "gamma": 0.002, "vega": 0.8856, "theta": -0.0816, "rho": -0.4981, "theo": 16.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "TYL270617C00350000", "bid": 93.7, "bid_size": 5.0, "ask": 100.3, "ask_size": 7.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0022, "vega": 0.9366, "theta": -0.0666, "rho": 1.425, "theo": 96.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7999992370606}, {"option": "TYL270617P00350000", "bid": 14.8, "bid_size": 6.0, "ask": 21.8, "ask_size": 6.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.2141, "gamma": 0.0022, "vega": 0.9473, "theta": -0.0861, "rho": -0.5545, "theo": 18.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0000004768372}, {"option": "TYL270617C00360000", "bid": 86.8, "bid_size": 4.0, "ask": 91.9, "ask_size": 10.0, "iv": 0.399, "open_interest": 2.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0023, "vega": 0.9966, "theta": -0.0724, "rho": 1.407, "theo": 89.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.72, "last_trade_time": "2026-11-04T10:51:54", "percent_change": 0.0, "prev_day_close": 89.9000015258789}, {"option": "TYL270617P00360000", "bid": 17.6, "bid_size": 6.0, "ask": 24.3, "ask_size": 6.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": -0.2394, "gamma": 0.0024, "vega": 1.01, "theta": -0.0903, "rho": -0.6136, "theo": 21.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "TYL270617C00370000", "bid": 79.5, "bid_size": 5.0, "ask": 86.8, "ask_size": 8.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": 0.7413, "gamma": 0.0025, "vega": 1.0543, "theta": -0.0778, "rho": 1.3822, "theo": 82.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.8499984741211}, {"option": "TYL270617P00370000", "bid": 20.9, "bid_size": 6.0, "ask": 26.8, "ask_size": 6.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.2664, "gamma": 0.0026, "vega": 1.0647, "theta": -0.0941, "rho": -0.6757, "theo": 24.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "TYL270617C00380000", "bid": 73.0, "bid_size": 4.0, "ask": 79.4, "ask_size": 7.0, "iv": 0.3911, "open_interest": 1.0, "volume": 0.0, "delta": 0.714, "gamma": 0.0027, "vega": 1.1073, "theta": -0.0827, "rho": 1.3532, "theo": 76.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.16, "last_trade_time": "2026-10-30T10:28:35", "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "TYL270617P00380000", "bid": 24.0, "bid_size": 6.0, "ask": 30.6, "ask_size": 6.0, "iv": 0.3899, "open_interest": 21.0, "volume": 0.0, "delta": -0.2951, "gamma": 0.0028, "vega": 1.1179, "theta": -0.0975, "rho": -0.739, "theo": 27.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-04T13:20:45", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "TYL270617C00390000", "bid": 66.8, "bid_size": 6.0, "ask": 73.8, "ask_size": 8.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.6853, "gamma": 0.0028, "vega": 1.1559, "theta": -0.0871, "rho": 1.3175, "theo": 69.9544, "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": 70.2999992370606}, {"option": "TYL270617P00390000", "bid": 27.0, "bid_size": 10.0, "ask": 35.6, "ask_size": 8.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": -0.3253, "gamma": 0.003, "vega": 1.1649, "theta": -0.1003, "rho": -0.8044, "theo": 31.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "TYL270617C00400000", "bid": 60.9, "bid_size": 6.0, "ask": 66.6, "ask_size": 1.0, "iv": 0.3796, "open_interest": 1.0, "volume": 0.0, "delta": 0.6554, "gamma": 0.003, "vega": 1.1981, "theta": -0.0908, "rho": 1.2781, "theo": 63.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.9, "last_trade_time": "2026-11-04T10:10:02", "percent_change": 0.0, "prev_day_close": 64.3499984741211}, {"option": "TYL270617P00400000", "bid": 32.5, "bid_size": 11.0, "ask": 37.3, "ask_size": 15.0, "iv": 0.3815, "open_interest": 60.0, "volume": 0.0, "delta": -0.357, "gamma": 0.0031, "vega": 1.205, "theta": -0.1026, "rho": -0.8676, "theo": 34.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.2, "last_trade_time": "2026-11-06T14:15:25", "percent_change": 0.0, "prev_day_close": 35.8499984741211}, {"option": "TYL270617C00410000", "bid": 54.6, "bid_size": 7.0, "ask": 61.4, "ask_size": 6.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.6245, "gamma": 0.0031, "vega": 1.2337, "theta": -0.0938, "rho": 1.2331, "theo": 58.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "TYL270617P00410000", "bid": 35.9, "bid_size": 10.0, "ask": 41.8, "ask_size": 7.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.3899, "gamma": 0.0033, "vega": 1.2378, "theta": -0.1043, "rho": -0.9329, "theo": 39.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "TYL270617C00420000", "bid": 49.7, "bid_size": 6.0, "ask": 57.5, "ask_size": 9.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": 0.5928, "gamma": 0.0032, "vega": 1.2618, "theta": -0.0962, "rho": 1.1847, "theo": 52.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.98, "last_trade_time": "2026-11-03T13:05:22", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "TYL270617P00420000", "bid": 40.5, "bid_size": 6.0, "ask": 47.2, "ask_size": 6.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.0034, "vega": 1.2614, "theta": -0.1053, "rho": -0.9933, "theo": 43.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "TYL270617C00430000", "bid": 44.7, "bid_size": 4.0, "ask": 52.1, "ask_size": 9.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": 0.5606, "gamma": 0.0033, "vega": 1.2818, "theta": -0.0977, "rho": 1.1328, "theo": 47.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5999984741211}, {"option": "TYL270617P00430000", "bid": 45.0, "bid_size": 9.0, "ask": 52.9, "ask_size": 7.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": -0.4585, "gamma": 0.0035, "vega": 1.2762, "theta": -0.1056, "rho": -1.0507, "theo": 48.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "TYL270617C00440000", "bid": 40.1, "bid_size": 7.0, "ask": 47.4, "ask_size": 8.0, "iv": 0.368, "open_interest": 67.0, "volume": 0.0, "delta": 0.5281, "gamma": 0.0033, "vega": 1.2934, "theta": -0.0986, "rho": 1.0776, "theo": 43.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-28T15:01:55", "percent_change": 0.0, "prev_day_close": 44.0999984741211}, {"option": "TYL270617P00440000", "bid": 50.0, "bid_size": 6.0, "ask": 58.4, "ask_size": 10.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.4938, "gamma": 0.0036, "vega": 1.2807, "theta": -0.1053, "rho": -1.1056, "theo": 53.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "TYL270617C00450000", "bid": 35.3, "bid_size": 10.0, "ask": 42.9, "ask_size": 8.0, "iv": 0.3621, "open_interest": 7.0, "volume": 0.0, "delta": 0.4955, "gamma": 0.0034, "vega": 1.2967, "theta": -0.0987, "rho": 1.0214, "theo": 39.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-11-02T15:03:14", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "TYL270617P00450000", "bid": 56.0, "bid_size": 9.0, "ask": 62.2, "ask_size": 7.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.0037, "vega": 1.2741, "theta": -0.1042, "rho": -1.1526, "theo": 59.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "TYL270617C00460000", "bid": 31.0, "bid_size": 11.0, "ask": 39.1, "ask_size": 7.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": 0.4633, "gamma": 0.0034, "vega": 1.2912, "theta": -0.0982, "rho": 0.9624, "theo": 35.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "TYL270617P00460000", "bid": 62.0, "bid_size": 9.0, "ask": 68.1, "ask_size": 3.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": -0.5651, "gamma": 0.0038, "vega": 1.2586, "theta": -0.1025, "rho": -1.1884, "theo": 65.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "TYL270617C00470000", "bid": 27.8, "bid_size": 7.0, "ask": 36.0, "ask_size": 10.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": 0.4315, "gamma": 0.0034, "vega": 1.2782, "theta": -0.0969, "rho": 0.9043, "theo": 31.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "TYL270617P00470000", "bid": 68.0, "bid_size": 6.0, "ask": 75.3, "ask_size": 4.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.6006, "gamma": 0.0038, "vega": 1.2304, "theta": -0.1003, "rho": -1.2188, "theo": 71.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1000022888184}, {"option": "TYL270617C00480000", "bid": 24.9, "bid_size": 6.0, "ask": 31.3, "ask_size": 6.0, "iv": 0.3536, "open_interest": 31.0, "volume": 0.0, "delta": 0.4005, "gamma": 0.0034, "vega": 1.2568, "theta": -0.0951, "rho": 0.8446, "theo": 28.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-10-30T12:37:39", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "TYL270617P00480000", "bid": 75.0, "bid_size": 7.0, "ask": 81.9, "ask_size": 3.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.0038, "vega": 1.1958, "theta": -0.0974, "rho": -1.2396, "theo": 78.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "TYL270617C00490000", "bid": 21.7, "bid_size": 6.0, "ask": 28.0, "ask_size": 9.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": 0.3704, "gamma": 0.0033, "vega": 1.2292, "theta": -0.0928, "rho": 0.7869, "theo": 24.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "TYL270617P00490000", "bid": 82.0, "bid_size": 6.0, "ask": 89.1, "ask_size": 3.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.0038, "vega": 1.1474, "theta": -0.094, "rho": -1.2394, "theo": 85.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9000015258789}, {"option": "TYL270617C00500000", "bid": 19.0, "bid_size": 6.0, "ask": 26.8, "ask_size": 6.0, "iv": 0.3544, "open_interest": 10.0, "volume": 0.0, "delta": 0.3414, "gamma": 0.0032, "vega": 1.1949, "theta": -0.09, "rho": 0.7295, "theo": 22.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.35, "last_trade_time": "2026-11-03T14:10:31", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "TYL270617P00500000", "bid": 91.1, "bid_size": 1.0, "ask": 96.7, "ask_size": 3.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.0037, "vega": 1.0894, "theta": -0.0902, "rho": -1.2316, "theo": 93.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9000015258789}, {"option": "TYL270617C00520000", "bid": 13.9, "bid_size": 10.0, "ask": 20.9, "ask_size": 9.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.003, "vega": 1.112, "theta": -0.0832, "rho": 0.6213, "theo": 17.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "TYL270617P00520000", "bid": 105.9, "bid_size": 6.0, "ask": 112.3, "ask_size": 3.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0036, "vega": 0.9516, "theta": -0.0816, "rho": -1.1664, "theo": 108.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.049999237061}, {"option": "TYL270617C00540000", "bid": 10.4, "bid_size": 5.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": 0.2397, "gamma": 0.0028, "vega": 1.015, "theta": -0.0756, "rho": 0.5224, "theo": 13.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "TYL270617P00540000", "bid": 122.7, "bid_size": 6.0, "ask": 130.5, "ask_size": 3.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0035, "vega": 0.7857, "theta": -0.0724, "rho": -1.0366, "theo": 125.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.549999237061}, {"option": "TYL270617C00560000", "bid": 7.2, "bid_size": 9.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0025, "vega": 0.911, "theta": -0.0676, "rho": 0.4346, "theo": 10.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "TYL270617P00560000", "bid": 140.5, "bid_size": 5.0, "ask": 147.0, "ask_size": 4.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0032, "vega": 0.6058, "theta": -0.0633, "rho": -0.8354, "theo": 143.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.099998474121}, {"option": "TYL270617C00580000", "bid": 4.7, "bid_size": 6.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.0022, "vega": 0.8068, "theta": -0.0596, "rho": 0.3587, "theo": 8.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "TYL270617P00580000", "bid": 159.0, "bid_size": 6.0, "ask": 166.7, "ask_size": 3.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.0032, "vega": 0.4061, "theta": -0.0493, "rho": -0.6197, "theo": 162.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.449996948242}, {"option": "TYL270617C00600000", "bid": 3.2, "bid_size": 6.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.0019, "vega": 0.7073, "theta": -0.0521, "rho": 0.2949, "theo": 6.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000021457672}, {"option": "TYL270617P00600000", "bid": 178.1, "bid_size": 4.0, "ask": 184.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0026, "vega": 0.1779, "theta": -0.0485, "rho": -0.2824, "theo": 181.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.549995422363}, {"option": "TYL270617C00620000", "bid": 1.9, "bid_size": 8.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.1085, "gamma": 0.0017, "vega": 0.614, "theta": -0.0451, "rho": 0.2414, "theo": 5.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999989271164}, {"option": "TYL270617P00620000", "bid": 197.4, "bid_size": 1.0, "ask": 205.8, "ask_size": 1.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0007, "vega": 0.0, "theta": -0.0886, "rho": 0.0, "theo": 201.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.349998474121}, {"option": "TYL270617C00640000", "bid": 0.85, "bid_size": 7.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0014, "vega": 0.5294, "theta": -0.0389, "rho": 0.1969, "theo": 3.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37499988079071}, {"option": "TYL270617P00640000", "bid": 217.4, "bid_size": 1.0, "ask": 226.0, "ask_size": 1.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0935, "rho": 0.0, "theo": 221.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.150001525879}, {"option": "TYL271217C00165000", "bid": 258.0, "bid_size": 1.0, "ask": 268.0, "ask_size": 1.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0002, "vega": 0.2238, "theta": 0.0, "rho": 1.6133, "theo": 264.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.0}, {"option": "TYL271217P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0002, "vega": 0.227, "theta": -0.0143, "rho": -0.1129, "theo": 2.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TYL271217C00170000", "bid": 254.0, "bid_size": 1.0, "ask": 264.0, "ask_size": 1.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0002, "vega": 0.2412, "theta": 0.0, "rho": 1.6546, "theo": 259.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.5}, {"option": "TYL271217P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0002, "vega": 0.2448, "theta": -0.0153, "rho": -0.1232, "theo": 2.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "TYL271217C00175000", "bid": 249.0, "bid_size": 1.0, "ask": 259.0, "ask_size": 1.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0002, "vega": 0.2595, "theta": 0.0, "rho": 1.6951, "theo": 255.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.0}, {"option": "TYL271217P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.5376, "open_interest": 1.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0003, "vega": 0.2638, "theta": -0.0163, "rho": -0.1343, "theo": 2.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-17T12:51:34", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TYL271217C00180000", "bid": 247.0, "bid_size": 3.0, "ask": 254.0, "ask_size": 3.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0003, "vega": 0.2788, "theta": 0.0, "rho": 1.7348, "theo": 250.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.5}, {"option": "TYL271217P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.5723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0003, "vega": 0.2835, "theta": -0.0173, "rho": -0.1461, "theo": 2.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TYL271217C00185000", "bid": 241.0, "bid_size": 3.0, "ask": 250.0, "ask_size": 6.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0003, "vega": 0.2991, "theta": 0.0, "rho": 1.7735, "theo": 246.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.0}, {"option": "TYL271217P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0003, "vega": 0.3044, "theta": -0.0184, "rho": -0.1596, "theo": 3.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "TYL271217C00190000", "bid": 237.0, "bid_size": 3.0, "ask": 245.0, "ask_size": 3.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0003, "vega": 0.3202, "theta": 0.0, "rho": 1.8112, "theo": 241.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.5}, {"option": "TYL271217P00190000", "bid": 0.05, "bid_size": 6.0, "ask": 6.7, "ask_size": 6.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0003, "vega": 0.3254, "theta": -0.0195, "rho": -0.1726, "theo": 3.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000005364418}, {"option": "TYL271217C00195000", "bid": 232.0, "bid_size": 3.0, "ask": 241.0, "ask_size": 5.0, "iv": 0.4773, "open_interest": 2.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0004, "vega": 0.3418, "theta": 0.0, "rho": 1.8482, "theo": 237.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.0, "last_trade_time": "2026-09-23T15:06:12", "percent_change": 0.0, "prev_day_close": 238.5}, {"option": "TYL271217P00195000", "bid": 0.05, "bid_size": 6.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0004, "vega": 0.3468, "theta": -0.0206, "rho": -0.1861, "theo": 3.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "TYL271217C00200000", "bid": 228.0, "bid_size": 3.0, "ask": 236.0, "ask_size": 3.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0004, "vega": 0.3643, "theta": 0.0, "rho": 1.8844, "theo": 232.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.5}, {"option": "TYL271217P00200000", "bid": 0.45, "bid_size": 6.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0004, "vega": 0.3702, "theta": -0.0218, "rho": -0.201, "theo": 3.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.3500000834465}, {"option": "TYL271217C00210000", "bid": 220.0, "bid_size": 3.0, "ask": 227.0, "ask_size": 4.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0004, "vega": 0.4123, "theta": 0.0, "rho": 1.9534, "theo": 223.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.5}, {"option": "TYL271217P00210000", "bid": 1.15, "bid_size": 4.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0004, "vega": 0.4196, "theta": -0.0243, "rho": -0.2342, "theo": 4.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000001192093}, {"option": "TYL271217C00220000", "bid": 211.0, "bid_size": 3.0, "ask": 219.0, "ask_size": 6.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0005, "vega": 0.4637, "theta": 0.0, "rho": 2.0178, "theo": 215.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.5}, {"option": "TYL271217P00220000", "bid": 1.9, "bid_size": 3.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.4646, "open_interest": 4.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0005, "vega": 0.471, "theta": -0.0269, "rho": -0.2701, "theo": 5.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.62, "last_trade_time": "2026-09-29T12:13:22", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "TYL271217C00230000", "bid": 201.0, "bid_size": 3.0, "ask": 210.0, "ask_size": 7.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0006, "vega": 0.5176, "theta": -0.002, "rho": 2.0782, "theo": 206.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "TYL271217P00230000", "bid": 1.15, "bid_size": 6.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.4523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0006, "vega": 0.5265, "theta": -0.0296, "rho": -0.3104, "theo": 6.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000002384186}, {"option": "TYL271217C00240000", "bid": 193.6, "bid_size": 3.0, "ask": 201.0, "ask_size": 4.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0006, "vega": 0.5754, "theta": -0.0059, "rho": 2.1333, "theo": 198.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.150001525879}, {"option": "TYL271217P00240000", "bid": 1.05, "bid_size": 4.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0007, "vega": 0.5863, "theta": -0.0323, "rho": -0.3554, "theo": 7.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "TYL271217C00250000", "bid": 185.0, "bid_size": 6.0, "ask": 193.0, "ask_size": 6.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0007, "vega": 0.6357, "theta": -0.0098, "rho": 2.183, "theo": 189.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.599998474121}, {"option": "TYL271217P00250000", "bid": 4.8, "bid_size": 13.0, "ask": 11.7, "ask_size": 13.0, "iv": 0.449, "open_interest": 3.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0007, "vega": 0.6471, "theta": -0.0352, "rho": -0.4021, "theo": 8.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.66, "last_trade_time": "2026-09-18T15:05:49", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "TYL271217C00260000", "bid": 177.0, "bid_size": 6.0, "ask": 184.0, "ask_size": 6.0, "iv": 0.4309, "open_interest": 2.0, "volume": 1.0, "delta": 0.9138, "gamma": 0.0008, "vega": 0.698, "theta": -0.0138, "rho": 2.2281, "theo": 181.4206, "change": -0.5, "open": 182.0, "high": 182.0, "low": 182.0, "tick": "no_change", "last_trade_price": 182.0, "last_trade_time": "2026-11-09T12:18:38", "percent_change": -0.273973, "prev_day_close": 182.5}, {"option": "TYL271217P00260000", "bid": 6.0, "bid_size": 15.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0008, "vega": 0.7112, "theta": -0.0382, "rho": -0.4551, "theo": 9.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TYL271217C00270000", "bid": 171.0, "bid_size": 4.0, "ask": 176.0, "ask_size": 7.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0009, "vega": 0.7636, "theta": -0.0179, "rho": 2.2665, "theo": 173.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.650001525879}, {"option": "TYL271217P00270000", "bid": 7.0, "bid_size": 10.0, "ask": 14.0, "ask_size": 16.0, "iv": 0.4308, "open_interest": 91.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0009, "vega": 0.7792, "theta": -0.0412, "rho": -0.5127, "theo": 11.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.72, "last_trade_time": "2026-10-05T14:53:59", "percent_change": 0.0, "prev_day_close": 11.2999999523163}, {"option": "TYL271217C00280000", "bid": 160.0, "bid_size": 3.0, "ask": 168.0, "ask_size": 7.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.001, "vega": 0.8303, "theta": -0.022, "rho": 2.2994, "theo": 165.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "TYL271217P00280000", "bid": 6.0, "bid_size": 6.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.4123, "open_interest": 58.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.001, "vega": 0.8463, "theta": -0.0442, "rho": -0.5723, "theo": 12.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-09-29T11:13:09", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "TYL271217C00290000", "bid": 153.0, "bid_size": 3.0, "ask": 160.0, "ask_size": 5.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0011, "vega": 0.8983, "theta": -0.026, "rho": 2.3267, "theo": 157.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.5}, {"option": "TYL271217P00290000", "bid": 8.0, "bid_size": 6.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.4112, "open_interest": 4.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0011, "vega": 0.9167, "theta": -0.0472, "rho": -0.6388, "theo": 14.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-10-12T15:39:47", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "TYL271217C00300000", "bid": 145.0, "bid_size": 3.0, "ask": 153.0, "ask_size": 6.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0012, "vega": 0.9682, "theta": -0.03, "rho": 2.3464, "theo": 149.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "TYL271217P00300000", "bid": 10.0, "bid_size": 6.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.4079, "open_interest": 2.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.0012, "vega": 0.9876, "theta": -0.0503, "rho": -0.7063, "theo": 16.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-10-01T12:33:41", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "TYL271217C00310000", "bid": 138.0, "bid_size": 3.0, "ask": 145.0, "ask_size": 7.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0013, "vega": 1.0375, "theta": -0.0339, "rho": 2.3606, "theo": 142.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "TYL271217P00310000", "bid": 12.0, "bid_size": 6.0, "ask": 21.2, "ask_size": 6.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0014, "vega": 1.059, "theta": -0.0533, "rho": -0.7804, "theo": 18.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "TYL271217C00320000", "bid": 129.0, "bid_size": 3.0, "ask": 138.0, "ask_size": 10.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.8327, "gamma": 0.0014, "vega": 1.1069, "theta": -0.0378, "rho": 2.3686, "theo": 134.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "TYL271217P00320000", "bid": 16.1, "bid_size": 6.0, "ask": 23.2, "ask_size": 6.0, "iv": 0.4019, "open_interest": 2.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0015, "vega": 1.1301, "theta": -0.0562, "rho": -0.8583, "theo": 20.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-09-24T12:01:52", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "TYL271217C00330000", "bid": 122.0, "bid_size": 3.0, "ask": 131.0, "ask_size": 6.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0015, "vega": 1.1763, "theta": -0.0415, "rho": 2.3686, "theo": 127.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "TYL271217P00330000", "bid": 18.3, "bid_size": 5.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.3977, "open_interest": 11.0, "volume": 0.0, "delta": -0.1923, "gamma": 0.0016, "vega": 1.199, "theta": -0.0591, "rho": -0.9379, "theo": 22.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.88, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "TYL271217C00340000", "bid": 115.0, "bid_size": 5.0, "ask": 124.0, "ask_size": 7.0, "iv": 0.3877, "open_interest": 1.0, "volume": 0.0, "delta": 0.7979, "gamma": 0.0016, "vega": 1.2434, "theta": -0.0451, "rho": 2.3634, "theo": 120.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-10-09T09:30:16", "percent_change": 0.0, "prev_day_close": 121.599998474121}, {"option": "TYL271217P00340000", "bid": 20.0, "bid_size": 8.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.3908, "open_interest": 10.0, "volume": 0.0, "delta": -0.2114, "gamma": 0.0017, "vega": 1.2677, "theta": -0.0618, "rho": -1.0248, "theo": 25.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.78, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "TYL271217C00350000", "bid": 112.0, "bid_size": 6.0, "ask": 118.0, "ask_size": 9.0, "iv": 0.4008, "open_interest": 3.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0017, "vega": 1.309, "theta": -0.0485, "rho": 2.3516, "theo": 113.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-10-22T12:36:58", "percent_change": 0.0, "prev_day_close": 114.599998474121}, {"option": "TYL271217P00350000", "bid": 24.4, "bid_size": 12.0, "ask": 32.0, "ask_size": 16.0, "iv": 0.3929, "open_interest": 11.0, "volume": 0.0, "delta": -0.2316, "gamma": 0.0018, "vega": 1.335, "theta": -0.0644, "rho": -1.1084, "theo": 28.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2026-11-02T14:57:55", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "TYL271217C00360000", "bid": 102.0, "bid_size": 10.0, "ask": 111.0, "ask_size": 10.0, "iv": 0.3817, "open_interest": 0.0, "volume": 2.0, "delta": 0.7595, "gamma": 0.0018, "vega": 1.3724, "theta": -0.0518, "rho": 2.3319, "theo": 107.3301, "change": 0.5, "open": 109.0, "high": 109.0, "low": 109.0, "tick": "no_change", "last_trade_price": 109.0, "last_trade_time": "2026-11-09T13:04:27", "percent_change": 0.460829, "prev_day_close": 108.5}, {"option": "TYL271217P00360000", "bid": 27.4, "bid_size": 11.0, "ask": 35.0, "ask_size": 13.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": -0.2528, "gamma": 0.002, "vega": 1.396, "theta": -0.0669, "rho": -1.195, "theo": 31.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.12, "last_trade_time": "2026-10-12T09:45:15", "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "TYL271217C00370000", "bid": 99.0, "bid_size": 7.0, "ask": 105.0, "ask_size": 9.0, "iv": 0.3905, "open_interest": 1.0, "volume": 0.0, "delta": 0.7391, "gamma": 0.0019, "vega": 1.4319, "theta": -0.0548, "rho": 2.3078, "theo": 100.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.55, "last_trade_time": "2026-10-13T09:35:00", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "TYL271217P00370000", "bid": 30.0, "bid_size": 13.0, "ask": 38.0, "ask_size": 12.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.275, "gamma": 0.0021, "vega": 1.4552, "theta": -0.0692, "rho": -1.2875, "theo": 34.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.85, "last_trade_time": "2026-10-13T09:35:00", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "TYL271217C00380000", "bid": 93.0, "bid_size": 7.0, "ask": 99.0, "ask_size": 9.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": 0.7179, "gamma": 0.002, "vega": 1.4881, "theta": -0.0576, "rho": 2.2771, "theo": 94.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.11, "last_trade_time": "2026-11-06T10:34:05", "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "TYL271217P00380000", "bid": 34.0, "bid_size": 12.0, "ask": 42.0, "ask_size": 14.0, "iv": 0.379, "open_interest": 1.0, "volume": 0.0, "delta": -0.2982, "gamma": 0.0022, "vega": 1.5111, "theta": -0.0713, "rho": -1.3733, "theo": 38.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.73, "last_trade_time": "2026-11-06T10:34:05", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "TYL271217C00390000", "bid": 85.0, "bid_size": 5.0, "ask": 93.0, "ask_size": 6.0, "iv": 0.3754, "open_interest": 2.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0021, "vega": 1.5402, "theta": -0.0601, "rho": 2.2394, "theo": 88.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-10-30T11:18:17", "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "TYL271217P00390000", "bid": 37.0, "bid_size": 10.0, "ask": 45.0, "ask_size": 7.0, "iv": 0.3699, "open_interest": 1.0, "volume": 0.0, "delta": -0.3223, "gamma": 0.0023, "vega": 1.5598, "theta": -0.0731, "rho": -1.4627, "theo": 41.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-10-30T11:20:41", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "TYL271217C00400000", "bid": 79.0, "bid_size": 3.0, "ask": 88.0, "ask_size": 6.0, "iv": 0.3726, "open_interest": 96.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.0022, "vega": 1.5869, "theta": -0.0623, "rho": 2.1984, "theo": 83.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.93, "last_trade_time": "2026-11-05T11:46:35", "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "TYL271217P00400000", "bid": 41.0, "bid_size": 6.0, "ask": 50.0, "ask_size": 5.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.3472, "gamma": 0.0024, "vega": 1.6027, "theta": -0.0748, "rho": -1.5508, "theo": 45.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "TYL271217C00410000", "bid": 74.0, "bid_size": 2.0, "ask": 83.0, "ask_size": 6.0, "iv": 0.3716, "open_interest": 51.0, "volume": 0.0, "delta": 0.6506, "gamma": 0.0023, "vega": 1.6287, "theta": -0.0643, "rho": 2.1512, "theo": 77.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-11-03T14:09:16", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "TYL271217P00410000", "bid": 46.0, "bid_size": 6.0, "ask": 55.0, "ask_size": 6.0, "iv": 0.3696, "open_interest": 4.0, "volume": 0.0, "delta": -0.3728, "gamma": 0.0025, "vega": 1.64, "theta": -0.0762, "rho": -1.635, "theo": 50.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.91, "last_trade_time": "2026-11-02T11:40:27", "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "TYL271217C00420000", "bid": 68.0, "bid_size": 4.0, "ask": 77.0, "ask_size": 6.0, "iv": 0.3632, "open_interest": 1.0, "volume": 0.0, "delta": 0.6272, "gamma": 0.0024, "vega": 1.665, "theta": -0.066, "rho": 2.0984, "theo": 72.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.67, "last_trade_time": "2026-10-21T11:46:17", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "TYL271217P00420000", "bid": 51.0, "bid_size": 6.0, "ask": 60.0, "ask_size": 6.0, "iv": 0.3685, "open_interest": 1.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.0026, "vega": 1.6695, "theta": -0.0773, "rho": -1.7188, "theo": 54.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.8, "last_trade_time": "2026-10-07T11:29:48", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "TYL271217C00430000", "bid": 64.0, "bid_size": 7.0, "ask": 72.3, "ask_size": 11.0, "iv": 0.3634, "open_interest": 1.0, "volume": 0.0, "delta": 0.6035, "gamma": 0.0024, "vega": 1.6951, "theta": -0.0673, "rho": 2.0438, "theo": 67.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-10-23T10:50:13", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "TYL271217P00430000", "bid": 56.0, "bid_size": 11.0, "ask": 63.0, "ask_size": 11.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": -0.4261, "gamma": 0.0027, "vega": 1.6909, "theta": -0.0782, "rho": -1.7937, "theo": 59.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "TYL271217C00440000", "bid": 61.0, "bid_size": 7.0, "ask": 67.5, "ask_size": 9.0, "iv": 0.365, "open_interest": 3.0, "volume": 1.0, "delta": 0.5796, "gamma": 0.0025, "vega": 1.7192, "theta": -0.0684, "rho": 1.9841, "theo": 63.1743, "change": -0.23, "open": 62.82, "high": 62.82, "low": 62.82, "tick": "up", "last_trade_price": 62.82, "last_trade_time": "2026-11-09T12:44:12", "percent_change": -0.364789, "prev_day_close": 63.0499992370606}, {"option": "TYL271217P00440000", "bid": 62.0, "bid_size": 10.0, "ask": 68.0, "ask_size": 11.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.4535, "gamma": 0.0028, "vega": 1.7039, "theta": -0.0789, "rho": -1.8591, "theo": 64.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.1000003814697}, {"option": "TYL271217C00450000", "bid": 57.0, "bid_size": 7.0, "ask": 62.9, "ask_size": 10.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": 0.5556, "gamma": 0.0025, "vega": 1.737, "theta": -0.0692, "rho": 1.9203, "theo": 58.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "TYL271217P00450000", "bid": 66.0, "bid_size": 11.0, "ask": 74.0, "ask_size": 12.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": -0.4813, "gamma": 0.0029, "vega": 1.7101, "theta": -0.0792, "rho": -1.9285, "theo": 70.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "TYL271217C00460000", "bid": 50.0, "bid_size": 7.0, "ask": 59.0, "ask_size": 8.0, "iv": 0.3531, "open_interest": 1.0, "volume": 0.0, "delta": 0.5315, "gamma": 0.0026, "vega": 1.7486, "theta": -0.0697, "rho": 1.8562, "theo": 54.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.33, "last_trade_time": "2026-11-03T13:05:22", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "TYL271217P00460000", "bid": 72.0, "bid_size": 7.0, "ask": 79.2, "ask_size": 5.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.003, "vega": 1.7057, "theta": -0.0794, "rho": -1.9808, "theo": 76.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "TYL271217C00470000", "bid": 46.0, "bid_size": 5.0, "ask": 55.0, "ask_size": 6.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.5076, "gamma": 0.0026, "vega": 1.7538, "theta": -0.0699, "rho": 1.7886, "theo": 50.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "TYL271217P00470000", "bid": 78.0, "bid_size": 7.0, "ask": 85.0, "ask_size": 3.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.003, "vega": 1.6901, "theta": -0.0793, "rho": -2.0254, "theo": 82.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "TYL271217C00480000", "bid": 42.0, "bid_size": 6.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.3466, "open_interest": 25.0, "volume": 0.0, "delta": 0.4839, "gamma": 0.0026, "vega": 1.7526, "theta": -0.0698, "rho": 1.7184, "theo": 46.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.1, "last_trade_time": "2026-11-05T11:46:35", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "TYL271217P00480000", "bid": 84.0, "bid_size": 5.0, "ask": 93.0, "ask_size": 3.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.5662, "gamma": 0.0031, "vega": 1.6717, "theta": -0.0788, "rho": -2.0561, "theo": 88.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "TYL271217C00490000", "bid": 39.0, "bid_size": 6.0, "ask": 48.0, "ask_size": 6.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": 0.4605, "gamma": 0.0026, "vega": 1.7459, "theta": -0.0694, "rho": 1.6494, "theo": 43.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "TYL271217P00490000", "bid": 91.0, "bid_size": 7.0, "ask": 99.0, "ask_size": 3.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": -0.5949, "gamma": 0.0032, "vega": 1.6395, "theta": -0.0784, "rho": -2.0855, "theo": 94.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "TYL271217C00500000", "bid": 37.0, "bid_size": 10.0, "ask": 43.2, "ask_size": 11.0, "iv": 0.3446, "open_interest": 26.0, "volume": 0.0, "delta": 0.4374, "gamma": 0.0026, "vega": 1.7334, "theta": -0.0689, "rho": 1.5787, "theo": 40.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.7, "last_trade_time": "2026-11-06T14:07:42", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "TYL271217P00500000", "bid": 98.0, "bid_size": 9.0, "ask": 107.0, "ask_size": 4.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": -0.6233, "gamma": 0.0032, "vega": 1.5943, "theta": -0.0776, "rho": -2.0923, "theo": 101.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "TYL271217C00520000", "bid": 29.0, "bid_size": 6.0, "ask": 37.8, "ask_size": 6.0, "iv": 0.3366, "open_interest": 15.0, "volume": 0.0, "delta": 0.3929, "gamma": 0.0026, "vega": 1.6922, "theta": -0.067, "rho": 1.4368, "theo": 34.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-10-23T15:50:18", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "TYL271217P00520000", "bid": 112.0, "bid_size": 6.0, "ask": 120.0, "ask_size": 2.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": -0.6799, "gamma": 0.0032, "vega": 1.488, "theta": -0.0756, "rho": -2.058, "theo": 116.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.450000762939}, {"option": "TYL271217C00540000", "bid": 24.0, "bid_size": 6.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": 0.3508, "gamma": 0.0025, "vega": 1.6325, "theta": -0.0644, "rho": 1.2973, "theo": 28.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "TYL271217P00540000", "bid": 128.0, "bid_size": 6.0, "ask": 137.0, "ask_size": 5.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.7351, "gamma": 0.0033, "vega": 1.3521, "theta": -0.0728, "rho": -1.957, "theo": 131.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "TYL271217C00560000", "bid": 20.5, "bid_size": 6.0, "ask": 28.4, "ask_size": 6.0, "iv": 0.3347, "open_interest": 7.0, "volume": 0.0, "delta": 0.3115, "gamma": 0.0024, "vega": 1.5591, "theta": -0.0613, "rho": 1.1651, "theo": 24.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-11-05T15:30:32", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "TYL271217P00560000", "bid": 144.0, "bid_size": 6.0, "ask": 153.0, "ask_size": 3.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0033, "vega": 1.1668, "theta": -0.0696, "rho": -1.7825, "theo": 148.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.900001525879}, {"option": "TYL271217C00580000", "bid": 17.0, "bid_size": 6.0, "ask": 24.2, "ask_size": 6.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.2753, "gamma": 0.0023, "vega": 1.4733, "theta": -0.0577, "rho": 1.0379, "theo": 20.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "TYL271217P00580000", "bid": 162.0, "bid_size": 6.0, "ask": 171.0, "ask_size": 3.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0033, "vega": 0.9505, "theta": -0.0664, "rho": -1.471, "theo": 165.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.800003051758}, {"option": "TYL271217C00600000", "bid": 13.0, "bid_size": 6.0, "ask": 21.8, "ask_size": 7.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": 0.2424, "gamma": 0.0021, "vega": 1.3821, "theta": -0.0539, "rho": 0.9219, "theo": 17.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TYL271217P00600000", "bid": 180.0, "bid_size": 5.0, "ask": 189.0, "ask_size": 4.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0033, "vega": 0.7429, "theta": -0.062, "rho": -1.1192, "theo": 183.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.099998474121}, {"option": "TYL271217C00620000", "bid": 10.8, "bid_size": 6.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": 0.2127, "gamma": 0.002, "vega": 1.2851, "theta": -0.05, "rho": 0.8139, "theo": 14.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TYL271217P00620000", "bid": 198.0, "bid_size": 6.0, "ask": 206.1, "ask_size": 3.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0032, "vega": 0.4293, "theta": -0.0616, "rho": -0.5719, "theo": 202.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.5}, {"option": "TYL271217C00640000", "bid": 8.1, "bid_size": 8.0, "ask": 16.2, "ask_size": 7.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.0018, "vega": 1.1888, "theta": -0.0461, "rho": 0.7171, "theo": 12.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "TYL271217P00640000", "bid": 218.0, "bid_size": 4.0, "ask": 226.0, "ask_size": 3.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0021, "vega": 0.1765, "theta": -0.0607, "rho": 0.0, "theo": 221.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.25}], "symbol": "TYL", "security_type": "stock", "exchange_id": 3, "current_price": 418.18, "price_change": -2.38, "price_change_percent": -0.5659, "bid": 410.0, "ask": 431.5, "bid_size": 120, "ask_size": 40, "open": 418.93, "high": 423.67, "low": 413.13, "close": 418.18, "prev_day_close": 420.56, "volume": 603239, "iv30": 40.334, "iv30_change": -0.438, "iv30_change_percent": -1.0743, "seqno": 10409368430, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "TYL"}