{
  "schemaVersion": "1.0.0",
  "snapshotId": "options-2026-09-19T00-24-46-343Z",
  "symbol": "TSLA",
  "mode": "published-default",
  "source": "Cboe delayed options quotes",
  "sourceUrl": "https://cdn.cboe.com/api/global/delayed_quotes/options/TSLA.json",
  "sourceTimestamp": "2026-09-19 00:24:17",
  "sourceTimeZone": null,
  "generatedAt": "2026-09-19T00:24:46.343Z",
  "retrievedAt": "2026-09-19T00:24:51.380Z",
  "isDelayed": true,
  "underlyingQuote": {
    "price": 364.27,
    "change": -1.93,
    "changePct": -0.53,
    "currency": "USD",
    "source": "Tencent Finance",
    "sourceUrl": "https://qt.gtimg.cn/q=usTSLA",
    "sourceTimestamp": "2026-09-18 16:00:02",
    "sourceTimeZone": null,
    "retrievedAt": "2026-09-19T00:24:51.061Z"
  },
  "currency": "USD",
  "options": [
    {
      "contractSymbol": "TSLA271217C00005000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 5,
      "lastPrice": 357.35,
      "bid": 356.5,
      "ask": 366.35,
      "volume": 0,
      "openInterest": 40245,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0018,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T14:27:45"
    },
    {
      "contractSymbol": "TSLA271217P00005000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 5,
      "lastPrice": 0.01,
      "bid": 0,
      "ask": 0.02,
      "volume": 0,
      "openInterest": 8675,
      "impliedVolatility": 1.2424,
      "delta": -0.0001,
      "gamma": 0,
      "theta": -0.0002,
      "vega": 0.0017,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-09T09:30:04"
    },
    {
      "contractSymbol": "TSLA271217C00010000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 10,
      "lastPrice": 344.02,
      "bid": 352,
      "ask": 362,
      "volume": 0,
      "openInterest": 3303,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0038,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-04T10:51:15"
    },
    {
      "contractSymbol": "TSLA271217P00010000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 10,
      "lastPrice": 0.04,
      "bid": 0,
      "ask": 0.5,
      "volume": 0,
      "openInterest": 2508,
      "impliedVolatility": 1.1404,
      "delta": -0.0002,
      "gamma": 0,
      "theta": -0.0005,
      "vega": 0.0039,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-04T13:19:22"
    },
    {
      "contractSymbol": "TSLA271217C00015000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 15,
      "lastPrice": 339.42,
      "bid": 347,
      "ask": 357,
      "volume": 0,
      "openInterest": 586,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0063,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-04T10:55:18"
    },
    {
      "contractSymbol": "TSLA271217P00015000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 15,
      "lastPrice": 0.06,
      "bid": 0,
      "ask": 0.14,
      "volume": 0,
      "openInterest": 1601,
      "impliedVolatility": 1.0793,
      "delta": -0.0004,
      "gamma": 0,
      "theta": -0.0007,
      "vega": 0.0064,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-11T14:46:36"
    },
    {
      "contractSymbol": "TSLA271217C00020000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 20,
      "lastPrice": 356.38,
      "bid": 342.35,
      "ask": 352.35,
      "volume": 0,
      "openInterest": 134,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0092,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-06-25T12:43:59"
    },
    {
      "contractSymbol": "TSLA271217P00020000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 20,
      "lastPrice": 0.12,
      "bid": 0.06,
      "ask": 0.15,
      "volume": 0,
      "openInterest": 2947,
      "impliedVolatility": 1.0108,
      "delta": -0.0006,
      "gamma": 0,
      "theta": -0.001,
      "vega": 0.0093,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T12:27:43"
    },
    {
      "contractSymbol": "TSLA271217C00025000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 25,
      "lastPrice": 353.47,
      "bid": 338,
      "ask": 345.75,
      "volume": 0,
      "openInterest": 2088,
      "impliedVolatility": 1.2595,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0125,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-06-24T15:20:50"
    },
    {
      "contractSymbol": "TSLA271217P00025000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 25,
      "lastPrice": 0.13,
      "bid": 0,
      "ask": 0.19,
      "volume": 0,
      "openInterest": 1647,
      "impliedVolatility": 0.9249,
      "delta": -0.0009,
      "gamma": 0,
      "theta": -0.0012,
      "vega": 0.0125,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-04T10:51:26"
    },
    {
      "contractSymbol": "TSLA271217C00030000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 30,
      "lastPrice": 423.66,
      "bid": 333,
      "ask": 343,
      "volume": 0,
      "openInterest": 4782,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0162,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2025-12-31T15:54:09"
    },
    {
      "contractSymbol": "TSLA271217P00030000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 30,
      "lastPrice": 0.12,
      "bid": 0.01,
      "ask": 0.29,
      "volume": 0,
      "openInterest": 1604,
      "impliedVolatility": 0.895,
      "delta": -0.0012,
      "gamma": 0,
      "theta": -0.0015,
      "vega": 0.0163,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-27T10:28:08"
    },
    {
      "contractSymbol": "TSLA271217C00035000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 35,
      "lastPrice": 322.37,
      "bid": 328.55,
      "ask": 338.35,
      "volume": 0,
      "openInterest": 931,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0203,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-25T10:06:56"
    },
    {
      "contractSymbol": "TSLA271217P00035000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 35,
      "lastPrice": 0.17,
      "bid": 0.05,
      "ask": 1,
      "volume": 0,
      "openInterest": 2484,
      "impliedVolatility": 0.8619,
      "delta": -0.0015,
      "gamma": 0,
      "theta": -0.0018,
      "vega": 0.0205,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-14T11:19:54"
    },
    {
      "contractSymbol": "TSLA271217C00040000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 40,
      "lastPrice": 344.12,
      "bid": 324,
      "ask": 331.85,
      "volume": 0,
      "openInterest": 56,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0248,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-03T14:13:34"
    },
    {
      "contractSymbol": "TSLA271217P00040000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 40,
      "lastPrice": 0.2,
      "bid": 0.15,
      "ask": 0.27,
      "volume": 0,
      "openInterest": 636,
      "impliedVolatility": 0.8241,
      "delta": -0.0019,
      "gamma": 0,
      "theta": -0.0022,
      "vega": 0.025,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-09T13:46:42"
    },
    {
      "contractSymbol": "TSLA271217C00045000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 45,
      "lastPrice": 320.55,
      "bid": 319,
      "ask": 329,
      "volume": 0,
      "openInterest": 43,
      "impliedVolatility": 0.6414,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0298,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-03-27T14:57:07"
    },
    {
      "contractSymbol": "TSLA271217P00045000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 45,
      "lastPrice": 0.35,
      "bid": 0.2,
      "ask": 0.65,
      "volume": 0,
      "openInterest": 282,
      "impliedVolatility": 0.8176,
      "delta": -0.0023,
      "gamma": 0,
      "theta": -0.0025,
      "vega": 0.0301,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-19T11:45:20"
    },
    {
      "contractSymbol": "TSLA271217C00050000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 50,
      "lastPrice": 311.75,
      "bid": 314.35,
      "ask": 324.35,
      "volume": 0,
      "openInterest": 2406,
      "impliedVolatility": 0.6643,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0354,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T09:37:12"
    },
    {
      "contractSymbol": "TSLA271217P00050000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 50,
      "lastPrice": 0.48,
      "bid": 0,
      "ask": 0.32,
      "volume": 0,
      "openInterest": 997,
      "impliedVolatility": 0.7471,
      "delta": -0.0028,
      "gamma": 0,
      "theta": -0.0029,
      "vega": 0.0358,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T12:27:43"
    },
    {
      "contractSymbol": "TSLA271217C00055000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 55,
      "lastPrice": 341.28,
      "bid": 310.5,
      "ask": 317.95,
      "volume": 0,
      "openInterest": 46,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0414,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-04-15T12:04:21"
    },
    {
      "contractSymbol": "TSLA271217P00055000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 55,
      "lastPrice": 0.4,
      "bid": 0.2,
      "ask": 0.45,
      "volume": 0,
      "openInterest": 216,
      "impliedVolatility": 0.7442,
      "delta": -0.0034,
      "gamma": 0,
      "theta": -0.0033,
      "vega": 0.0418,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-11T09:30:05"
    },
    {
      "contractSymbol": "TSLA271217C00060000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 60,
      "lastPrice": 254.5,
      "bid": 305.4,
      "ask": 313.35,
      "volume": 0,
      "openInterest": 2568,
      "impliedVolatility": 0.6939,
      "delta": 0.9994,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0479,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-03T09:30:00"
    },
    {
      "contractSymbol": "TSLA271217P00060000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 60,
      "lastPrice": 0.5,
      "bid": 0.27,
      "ask": 0.62,
      "volume": 0,
      "openInterest": 492,
      "impliedVolatility": 0.74,
      "delta": -0.004,
      "gamma": 0,
      "theta": -0.0038,
      "vega": 0.0483,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-31T11:17:05"
    },
    {
      "contractSymbol": "TSLA271217C00065000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 65,
      "lastPrice": 262.38,
      "bid": 301.25,
      "ask": 308.7,
      "volume": 0,
      "openInterest": 55,
      "impliedVolatility": 0.6269,
      "delta": 0.9987,
      "gamma": 0,
      "theta": 0,
      "vega": 0.055,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-23T15:58:13"
    },
    {
      "contractSymbol": "TSLA271217P00065000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 65,
      "lastPrice": 0.6,
      "bid": 0.35,
      "ask": 0.7,
      "volume": 0,
      "openInterest": 131,
      "impliedVolatility": 0.7241,
      "delta": -0.0046,
      "gamma": 0,
      "theta": -0.0042,
      "vega": 0.0555,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-14T14:18:00"
    },
    {
      "contractSymbol": "TSLA271217C00070000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 70,
      "lastPrice": 269.99,
      "bid": 296.15,
      "ask": 304.1,
      "volume": 0,
      "openInterest": 72,
      "impliedVolatility": 0.666,
      "delta": 0.998,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0628,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-23T09:45:41"
    },
    {
      "contractSymbol": "TSLA271217P00070000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 70,
      "lastPrice": 0.65,
      "bid": 0.5,
      "ask": 0.68,
      "volume": 0,
      "openInterest": 252,
      "impliedVolatility": 0.7054,
      "delta": -0.0054,
      "gamma": 0,
      "theta": -0.0047,
      "vega": 0.0636,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-15T13:05:03"
    },
    {
      "contractSymbol": "TSLA271217C00075000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 75,
      "lastPrice": 306.55,
      "bid": 292.1,
      "ask": 299.45,
      "volume": 0,
      "openInterest": 1617,
      "impliedVolatility": 0.7022,
      "delta": 0.9972,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.0711,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-06-24T14:49:01"
    },
    {
      "contractSymbol": "TSLA271217P00075000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 75,
      "lastPrice": 0.79,
      "bid": 0.53,
      "ask": 0.88,
      "volume": 0,
      "openInterest": 1318,
      "impliedVolatility": 0.6946,
      "delta": -0.0062,
      "gamma": 0.0001,
      "theta": -0.0052,
      "vega": 0.0719,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-19T11:35:41"
    },
    {
      "contractSymbol": "TSLA271217C00080000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 80,
      "lastPrice": 268.76,
      "bid": 287.55,
      "ask": 294.85,
      "volume": 0,
      "openInterest": 441,
      "impliedVolatility": 0.6932,
      "delta": 0.9963,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.08,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-20T10:24:14"
    },
    {
      "contractSymbol": "TSLA271217P00080000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 80,
      "lastPrice": 0.78,
      "bid": 0.64,
      "ask": 0.98,
      "volume": 1,
      "openInterest": 349,
      "impliedVolatility": 0.6815,
      "delta": -0.007,
      "gamma": 0.0001,
      "theta": -0.0058,
      "vega": 0.0807,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T11:02:16"
    },
    {
      "contractSymbol": "TSLA271217C00085000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 85,
      "lastPrice": 229.06,
      "bid": 282.95,
      "ask": 290.3,
      "volume": 0,
      "openInterest": 1221,
      "impliedVolatility": 0.6777,
      "delta": 0.9954,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.0896,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-31T11:27:37"
    },
    {
      "contractSymbol": "TSLA271217P00085000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 85,
      "lastPrice": 0.87,
      "bid": 0.74,
      "ask": 1.08,
      "volume": 3,
      "openInterest": 532,
      "impliedVolatility": 0.6674,
      "delta": -0.008,
      "gamma": 0.0001,
      "theta": -0.0063,
      "vega": 0.0907,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:42:48"
    },
    {
      "contractSymbol": "TSLA271217C00090000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 90,
      "lastPrice": 259.86,
      "bid": 278.35,
      "ask": 285.7,
      "volume": 0,
      "openInterest": 363,
      "impliedVolatility": 0.6624,
      "delta": 0.9943,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.1,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-20T10:24:14"
    },
    {
      "contractSymbol": "TSLA271217P00090000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 90,
      "lastPrice": 1.09,
      "bid": 0.85,
      "ask": 1.2,
      "volume": 0,
      "openInterest": 622,
      "impliedVolatility": 0.6549,
      "delta": -0.0091,
      "gamma": 0.0001,
      "theta": -0.0069,
      "vega": 0.1013,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-08T09:30:05"
    },
    {
      "contractSymbol": "TSLA271217C00095000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 95,
      "lastPrice": 255.19,
      "bid": 273.85,
      "ask": 281.05,
      "volume": 0,
      "openInterest": 366,
      "impliedVolatility": 0.6496,
      "delta": 0.9932,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.1113,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-20T10:24:14"
    },
    {
      "contractSymbol": "TSLA271217P00095000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 95,
      "lastPrice": 0.89,
      "bid": 0.98,
      "ask": 1.33,
      "volume": 0,
      "openInterest": 365,
      "impliedVolatility": 0.6436,
      "delta": -0.0103,
      "gamma": 0.0001,
      "theta": -0.0076,
      "vega": 0.1128,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T10:17:05"
    },
    {
      "contractSymbol": "TSLA271217C00100000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 100,
      "lastPrice": 273.35,
      "bid": 269.25,
      "ask": 276.5,
      "volume": 0,
      "openInterest": 1904,
      "impliedVolatility": 0.6367,
      "delta": 0.9919,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.1232,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-11T15:19:56"
    },
    {
      "contractSymbol": "TSLA271217P00100000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 100,
      "lastPrice": 1.25,
      "bid": 1.2,
      "ask": 1.46,
      "volume": 2,
      "openInterest": 3291,
      "impliedVolatility": 0.6355,
      "delta": -0.0116,
      "gamma": 0.0001,
      "theta": -0.0082,
      "vega": 0.1246,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T10:31:41"
    },
    {
      "contractSymbol": "TSLA271217C00105000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 105,
      "lastPrice": 246.34,
      "bid": 264.7,
      "ask": 271.95,
      "volume": 0,
      "openInterest": 321,
      "impliedVolatility": 0.6258,
      "delta": 0.9905,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.1358,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-20T10:24:14"
    },
    {
      "contractSymbol": "TSLA271217P00105000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 105,
      "lastPrice": 1.53,
      "bid": 1.26,
      "ask": 1.61,
      "volume": 0,
      "openInterest": 324,
      "impliedVolatility": 0.6215,
      "delta": -0.013,
      "gamma": 0.0001,
      "theta": -0.009,
      "vega": 0.1376,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-04T14:07:27"
    },
    {
      "contractSymbol": "TSLA271217C00110000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 110,
      "lastPrice": 259.2,
      "bid": 260.2,
      "ask": 267.45,
      "volume": 0,
      "openInterest": 172,
      "impliedVolatility": 0.6179,
      "delta": 0.989,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.1494,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T09:56:06"
    },
    {
      "contractSymbol": "TSLA271217P00110000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 110,
      "lastPrice": 1.61,
      "bid": 1.43,
      "ask": 1.78,
      "volume": 2,
      "openInterest": 1300,
      "impliedVolatility": 0.6121,
      "delta": -0.0145,
      "gamma": 0.0001,
      "theta": -0.0097,
      "vega": 0.1514,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T09:35:57"
    },
    {
      "contractSymbol": "TSLA271217C00115000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 115,
      "lastPrice": 275.65,
      "bid": 255.6,
      "ask": 262.9,
      "volume": 0,
      "openInterest": 92,
      "impliedVolatility": 0.6048,
      "delta": 0.9874,
      "gamma": 0.0002,
      "theta": 0,
      "vega": 0.1641,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-04-30T12:43:20"
    },
    {
      "contractSymbol": "TSLA271217P00115000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 115,
      "lastPrice": 1.87,
      "bid": 1.6,
      "ask": 1.96,
      "volume": 0,
      "openInterest": 191,
      "impliedVolatility": 0.6027,
      "delta": -0.0162,
      "gamma": 0.0002,
      "theta": -0.0105,
      "vega": 0.1667,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T10:05:09"
    },
    {
      "contractSymbol": "TSLA271217C00120000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 120,
      "lastPrice": 266.45,
      "bid": 251.05,
      "ask": 258.4,
      "volume": 0,
      "openInterest": 327,
      "impliedVolatility": 0.5947,
      "delta": 0.9856,
      "gamma": 0.0002,
      "theta": 0,
      "vega": 0.1798,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-22T15:46:36"
    },
    {
      "contractSymbol": "TSLA271217P00120000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 120,
      "lastPrice": 2.11,
      "bid": 1.7,
      "ask": 2.33,
      "volume": 0,
      "openInterest": 764,
      "impliedVolatility": 0.5939,
      "delta": -0.018,
      "gamma": 0.0002,
      "theta": -0.0114,
      "vega": 0.1825,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-14T11:07:10"
    },
    {
      "contractSymbol": "TSLA271217C00125000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 125,
      "lastPrice": 240.27,
      "bid": 246,
      "ask": 253.95,
      "volume": 0,
      "openInterest": 1517,
      "impliedVolatility": 0.5724,
      "delta": 0.9837,
      "gamma": 0.0002,
      "theta": 0,
      "vega": 0.1963,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-04T15:47:29"
    },
    {
      "contractSymbol": "TSLA271217P00125000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 125,
      "lastPrice": 2.25,
      "bid": 2.01,
      "ask": 2.37,
      "volume": 0,
      "openInterest": 1229,
      "impliedVolatility": 0.5858,
      "delta": -0.0199,
      "gamma": 0.0002,
      "theta": -0.0122,
      "vega": 0.1987,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T09:59:44"
    },
    {
      "contractSymbol": "TSLA271217C00130000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 130,
      "lastPrice": 227.6,
      "bid": 241.6,
      "ask": 249.5,
      "volume": 0,
      "openInterest": 132,
      "impliedVolatility": 0.5679,
      "delta": 0.9816,
      "gamma": 0.0002,
      "theta": 0,
      "vega": 0.2137,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-26T15:15:38"
    },
    {
      "contractSymbol": "TSLA271217P00130000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 130,
      "lastPrice": 2.56,
      "bid": 2.24,
      "ask": 2.6,
      "volume": 0,
      "openInterest": 333,
      "impliedVolatility": 0.578,
      "delta": -0.0221,
      "gamma": 0.0002,
      "theta": -0.0132,
      "vega": 0.2171,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-04T14:04:05"
    },
    {
      "contractSymbol": "TSLA271217C00135000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 135,
      "lastPrice": 222.9,
      "bid": 238.25,
      "ask": 245.05,
      "volume": 0,
      "openInterest": 2203,
      "impliedVolatility": 0.5851,
      "delta": 0.9793,
      "gamma": 0.0002,
      "theta": 0,
      "vega": 0.2323,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-26T15:16:17"
    },
    {
      "contractSymbol": "TSLA271217P00135000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 135,
      "lastPrice": 2.75,
      "bid": 2.49,
      "ask": 2.86,
      "volume": 0,
      "openInterest": 288,
      "impliedVolatility": 0.5708,
      "delta": -0.0244,
      "gamma": 0.0002,
      "theta": -0.0142,
      "vega": 0.236,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-14T14:16:05"
    },
    {
      "contractSymbol": "TSLA271217C00140000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 140,
      "lastPrice": 251.17,
      "bid": 233.85,
      "ask": 240.6,
      "volume": 0,
      "openInterest": 250,
      "impliedVolatility": 0.5772,
      "delta": 0.9769,
      "gamma": 0.0003,
      "theta": 0,
      "vega": 0.2522,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-06-24T15:02:59"
    },
    {
      "contractSymbol": "TSLA271217P00140000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 140,
      "lastPrice": 2.95,
      "bid": 2.76,
      "ask": 3.15,
      "volume": 1,
      "openInterest": 356,
      "impliedVolatility": 0.5642,
      "delta": -0.0269,
      "gamma": 0.0003,
      "theta": -0.0152,
      "vega": 0.2566,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T10:32:57"
    },
    {
      "contractSymbol": "TSLA271217C00145000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 145,
      "lastPrice": 234.54,
      "bid": 229.45,
      "ask": 236.2,
      "volume": 0,
      "openInterest": 215,
      "impliedVolatility": 0.5698,
      "delta": 0.9742,
      "gamma": 0.0003,
      "theta": 0,
      "vega": 0.2731,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-10T11:33:25"
    },
    {
      "contractSymbol": "TSLA271217P00145000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 145,
      "lastPrice": 3.35,
      "bid": 3.05,
      "ask": 3.45,
      "volume": 0,
      "openInterest": 407,
      "impliedVolatility": 0.5575,
      "delta": -0.0296,
      "gamma": 0.0003,
      "theta": -0.0163,
      "vega": 0.2774,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-09T10:32:55"
    },
    {
      "contractSymbol": "TSLA271217C00150000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 150,
      "lastPrice": 230.73,
      "bid": 225.05,
      "ask": 231.85,
      "volume": 0,
      "openInterest": 3086,
      "impliedVolatility": 0.5629,
      "delta": 0.9714,
      "gamma": 0.0003,
      "theta": 0,
      "vega": 0.2949,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T14:25:24"
    },
    {
      "contractSymbol": "TSLA271217P00150000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 150,
      "lastPrice": 3.58,
      "bid": 3.35,
      "ask": 3.8,
      "volume": 9,
      "openInterest": 10950,
      "impliedVolatility": 0.5513,
      "delta": -0.0326,
      "gamma": 0.0003,
      "theta": -0.0175,
      "vega": 0.2991,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:38:48"
    },
    {
      "contractSymbol": "TSLA271217C00155000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 155,
      "lastPrice": 200,
      "bid": 220.75,
      "ask": 227.5,
      "volume": 0,
      "openInterest": 49,
      "impliedVolatility": 0.5571,
      "delta": 0.9683,
      "gamma": 0.0004,
      "theta": 0,
      "vega": 0.3177,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-18T11:48:28"
    },
    {
      "contractSymbol": "TSLA271217P00155000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 155,
      "lastPrice": 4.15,
      "bid": 3.7,
      "ask": 4.15,
      "volume": 0,
      "openInterest": 707,
      "impliedVolatility": 0.5455,
      "delta": -0.0357,
      "gamma": 0.0004,
      "theta": -0.0187,
      "vega": 0.323,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-11T15:36:18"
    },
    {
      "contractSymbol": "TSLA271217C00160000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 160,
      "lastPrice": 219.3,
      "bid": 216.45,
      "ask": 223.2,
      "volume": 0,
      "openInterest": 186,
      "impliedVolatility": 0.5515,
      "delta": 0.9651,
      "gamma": 0.0004,
      "theta": 0,
      "vega": 0.3419,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T10:05:32"
    },
    {
      "contractSymbol": "TSLA271217P00160000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 160,
      "lastPrice": 4.43,
      "bid": 4.2,
      "ask": 4.5,
      "volume": 50,
      "openInterest": 3616,
      "impliedVolatility": 0.5413,
      "delta": -0.0391,
      "gamma": 0.0004,
      "theta": -0.0199,
      "vega": 0.348,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T09:57:47"
    },
    {
      "contractSymbol": "TSLA271217C00165000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 165,
      "lastPrice": 213.8,
      "bid": 212.15,
      "ask": 218.95,
      "volume": 0,
      "openInterest": 199,
      "impliedVolatility": 0.5461,
      "delta": 0.9616,
      "gamma": 0.0004,
      "theta": 0,
      "vega": 0.3673,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T10:16:43"
    },
    {
      "contractSymbol": "TSLA271217P00165000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 165,
      "lastPrice": 4.8,
      "bid": 4.5,
      "ask": 5,
      "volume": 0,
      "openInterest": 5586,
      "impliedVolatility": 0.5357,
      "delta": -0.0427,
      "gamma": 0.0004,
      "theta": -0.0212,
      "vega": 0.3743,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T12:34:58"
    },
    {
      "contractSymbol": "TSLA271217C00170000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 170,
      "lastPrice": 198.25,
      "bid": 207.9,
      "ask": 214.7,
      "volume": 0,
      "openInterest": 97,
      "impliedVolatility": 0.5408,
      "delta": 0.9578,
      "gamma": 0.0004,
      "theta": 0,
      "vega": 0.3937,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-25T15:56:17"
    },
    {
      "contractSymbol": "TSLA271217P00170000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 170,
      "lastPrice": 5.4,
      "bid": 4.95,
      "ask": 5.45,
      "volume": 0,
      "openInterest": 4623,
      "impliedVolatility": 0.5309,
      "delta": -0.0466,
      "gamma": 0.0005,
      "theta": -0.0226,
      "vega": 0.4002,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T10:07:11"
    },
    {
      "contractSymbol": "TSLA271217C00175000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 175,
      "lastPrice": 209.02,
      "bid": 203.75,
      "ask": 210.5,
      "volume": 0,
      "openInterest": 3732,
      "impliedVolatility": 0.5367,
      "delta": 0.9538,
      "gamma": 0.0005,
      "theta": 0,
      "vega": 0.4207,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-10T11:33:25"
    },
    {
      "contractSymbol": "TSLA271217P00175000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 175,
      "lastPrice": 5.65,
      "bid": 5.45,
      "ask": 5.95,
      "volume": 0,
      "openInterest": 3795,
      "impliedVolatility": 0.5268,
      "delta": -0.0507,
      "gamma": 0.0005,
      "theta": -0.024,
      "vega": 0.4285,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T09:33:28"
    },
    {
      "contractSymbol": "TSLA271217C00180000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 180,
      "lastPrice": 209.95,
      "bid": 199.55,
      "ask": 206.35,
      "volume": 0,
      "openInterest": 601,
      "impliedVolatility": 0.5321,
      "delta": 0.9496,
      "gamma": 0.0005,
      "theta": -0.0015,
      "vega": 0.4488,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T10:21:54"
    },
    {
      "contractSymbol": "TSLA271217P00180000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 180,
      "lastPrice": 6.55,
      "bid": 5.95,
      "ask": 7.3,
      "volume": 0,
      "openInterest": 1166,
      "impliedVolatility": 0.5225,
      "delta": -0.0551,
      "gamma": 0.0005,
      "theta": -0.0254,
      "vega": 0.457,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-10T12:08:53"
    },
    {
      "contractSymbol": "TSLA271217C00185000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 185,
      "lastPrice": 191.25,
      "bid": 195.45,
      "ask": 202.2,
      "volume": 0,
      "openInterest": 152,
      "impliedVolatility": 0.528,
      "delta": 0.9451,
      "gamma": 0.0006,
      "theta": -0.0035,
      "vega": 0.4781,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-01T09:46:20"
    },
    {
      "contractSymbol": "TSLA271217P00185000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 185,
      "lastPrice": 7.05,
      "bid": 6.55,
      "ask": 7.05,
      "volume": 0,
      "openInterest": 629,
      "impliedVolatility": 0.5185,
      "delta": -0.0599,
      "gamma": 0.0006,
      "theta": -0.027,
      "vega": 0.4878,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T11:04:35"
    },
    {
      "contractSymbol": "TSLA271217C00190000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 190,
      "lastPrice": 184.45,
      "bid": 191.4,
      "ask": 197.95,
      "volume": 0,
      "openInterest": 556,
      "impliedVolatility": 0.5228,
      "delta": 0.9403,
      "gamma": 0.0006,
      "theta": -0.0055,
      "vega": 0.5085,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-04T11:17:28"
    },
    {
      "contractSymbol": "TSLA271217P00190000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 190,
      "lastPrice": 7.55,
      "bid": 6.5,
      "ask": 7.7,
      "volume": 1,
      "openInterest": 1802,
      "impliedVolatility": 0.5159,
      "delta": -0.0647,
      "gamma": 0.0006,
      "theta": -0.0285,
      "vega": 0.5186,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T12:23:47"
    },
    {
      "contractSymbol": "TSLA271217C00195000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 195,
      "lastPrice": 184.11,
      "bid": 187.9,
      "ask": 193.4,
      "volume": 0,
      "openInterest": 108,
      "impliedVolatility": 0.5196,
      "delta": 0.9353,
      "gamma": 0.0006,
      "theta": -0.0075,
      "vega": 0.5394,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T15:03:57"
    },
    {
      "contractSymbol": "TSLA271217P00195000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 195,
      "lastPrice": 8.09,
      "bid": 7.8,
      "ask": 8.35,
      "volume": 38,
      "openInterest": 353,
      "impliedVolatility": 0.5118,
      "delta": -0.0699,
      "gamma": 0.0006,
      "theta": -0.0301,
      "vega": 0.5486,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:38:05"
    },
    {
      "contractSymbol": "TSLA271217C00200000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 200,
      "lastPrice": 185,
      "bid": 185.15,
      "ask": 188.3,
      "volume": 5,
      "openInterest": 1703,
      "impliedVolatility": 0.5175,
      "delta": 0.9301,
      "gamma": 0.0007,
      "theta": -0.0096,
      "vega": 0.5707,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T11:56:47"
    },
    {
      "contractSymbol": "TSLA271217P00200000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 200,
      "lastPrice": 8.85,
      "bid": 8.65,
      "ask": 8.95,
      "volume": 40,
      "openInterest": 7365,
      "impliedVolatility": 0.509,
      "delta": -0.0754,
      "gamma": 0.0007,
      "theta": -0.0317,
      "vega": 0.5825,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:38:05"
    },
    {
      "contractSymbol": "TSLA271217C00210000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 210,
      "lastPrice": 169.02,
      "bid": 176.05,
      "ask": 181.5,
      "volume": 0,
      "openInterest": 603,
      "impliedVolatility": 0.5098,
      "delta": 0.9188,
      "gamma": 0.0008,
      "theta": -0.0138,
      "vega": 0.6359,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-04T15:55:35"
    },
    {
      "contractSymbol": "TSLA271217P00210000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 210,
      "lastPrice": 10.53,
      "bid": 10.05,
      "ask": 10.65,
      "volume": 6,
      "openInterest": 1401,
      "impliedVolatility": 0.5031,
      "delta": -0.0872,
      "gamma": 0.0008,
      "theta": -0.035,
      "vega": 0.6494,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:40:44"
    },
    {
      "contractSymbol": "TSLA271217C00220000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 220,
      "lastPrice": 170.1,
      "bid": 168.35,
      "ask": 173.85,
      "volume": 1,
      "openInterest": 1161,
      "impliedVolatility": 0.5042,
      "delta": 0.9064,
      "gamma": 0.0008,
      "theta": -0.0181,
      "vega": 0.7032,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:59:01"
    },
    {
      "contractSymbol": "TSLA271217P00220000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 220,
      "lastPrice": 12.39,
      "bid": 11.8,
      "ask": 12.45,
      "volume": 102,
      "openInterest": 11453,
      "impliedVolatility": 0.4982,
      "delta": -0.1001,
      "gamma": 0.0009,
      "theta": -0.0384,
      "vega": 0.7163,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:06:46"
    },
    {
      "contractSymbol": "TSLA271217C00230000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 230,
      "lastPrice": 166.58,
      "bid": 160.9,
      "ask": 166.35,
      "volume": 0,
      "openInterest": 620,
      "impliedVolatility": 0.4993,
      "delta": 0.8932,
      "gamma": 0.0009,
      "theta": -0.0224,
      "vega": 0.771,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T14:08:14"
    },
    {
      "contractSymbol": "TSLA271217P00230000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 230,
      "lastPrice": 14.22,
      "bid": 13.75,
      "ask": 14.45,
      "volume": 0,
      "openInterest": 4095,
      "impliedVolatility": 0.4936,
      "delta": -0.1141,
      "gamma": 0.001,
      "theta": -0.0419,
      "vega": 0.788,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T11:27:26"
    },
    {
      "contractSymbol": "TSLA271217C00240000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 240,
      "lastPrice": 162.05,
      "bid": 153.65,
      "ask": 159.1,
      "volume": 0,
      "openInterest": 1345,
      "impliedVolatility": 0.4951,
      "delta": 0.8789,
      "gamma": 0.001,
      "theta": -0.0267,
      "vega": 0.8404,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T10:35:43"
    },
    {
      "contractSymbol": "TSLA271217P00240000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 240,
      "lastPrice": 16.22,
      "bid": 15.95,
      "ask": 16.7,
      "volume": 0,
      "openInterest": 1622,
      "impliedVolatility": 0.49,
      "delta": -0.129,
      "gamma": 0.0011,
      "theta": -0.0454,
      "vega": 0.8588,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:35:47"
    },
    {
      "contractSymbol": "TSLA271217C00250000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 250,
      "lastPrice": 150,
      "bid": 147.5,
      "ask": 151.6,
      "volume": 16,
      "openInterest": 4381,
      "impliedVolatility": 0.4936,
      "delta": 0.8638,
      "gamma": 0.0011,
      "theta": -0.0309,
      "vega": 0.9087,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:55:00"
    },
    {
      "contractSymbol": "TSLA271217P00250000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 250,
      "lastPrice": 19.05,
      "bid": 18.35,
      "ask": 19.15,
      "volume": 2,
      "openInterest": 9310,
      "impliedVolatility": 0.4862,
      "delta": -0.1451,
      "gamma": 0.0012,
      "theta": -0.0489,
      "vega": 0.9289,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T11:51:45"
    },
    {
      "contractSymbol": "TSLA271217C00260000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 260,
      "lastPrice": 150,
      "bid": 140.1,
      "ask": 145,
      "volume": 0,
      "openInterest": 682,
      "impliedVolatility": 0.4881,
      "delta": 0.8479,
      "gamma": 0.0012,
      "theta": -0.0351,
      "vega": 0.9763,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T10:08:58"
    },
    {
      "contractSymbol": "TSLA271217P00260000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 260,
      "lastPrice": 21.3,
      "bid": 21.05,
      "ask": 21.9,
      "volume": 0,
      "openInterest": 1610,
      "impliedVolatility": 0.4836,
      "delta": -0.1619,
      "gamma": 0.0013,
      "theta": -0.0523,
      "vega": 0.9975,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T13:57:02"
    },
    {
      "contractSymbol": "TSLA271217C00270000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 270,
      "lastPrice": 132.5,
      "bid": 133.5,
      "ask": 138.45,
      "volume": 0,
      "openInterest": 1474,
      "impliedVolatility": 0.4851,
      "delta": 0.8313,
      "gamma": 0.0013,
      "theta": -0.0392,
      "vega": 1.043,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T09:54:12"
    },
    {
      "contractSymbol": "TSLA271217P00270000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 270,
      "lastPrice": 24.52,
      "bid": 23.95,
      "ask": 24.85,
      "volume": 5,
      "openInterest": 1543,
      "impliedVolatility": 0.4808,
      "delta": -0.1797,
      "gamma": 0.0014,
      "theta": -0.0557,
      "vega": 1.0638,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:33:55"
    },
    {
      "contractSymbol": "TSLA271217C00280000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 280,
      "lastPrice": 134.8,
      "bid": 127.15,
      "ask": 132.2,
      "volume": 1,
      "openInterest": 801,
      "impliedVolatility": 0.4828,
      "delta": 0.814,
      "gamma": 0.0014,
      "theta": -0.0431,
      "vega": 1.1066,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T09:45:53"
    },
    {
      "contractSymbol": "TSLA271217P00280000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 280,
      "lastPrice": 28.1,
      "bid": 27.1,
      "ask": 28.05,
      "volume": 3,
      "openInterest": 6749,
      "impliedVolatility": 0.4784,
      "delta": -0.1981,
      "gamma": 0.0015,
      "theta": -0.0589,
      "vega": 1.1291,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:06:49"
    },
    {
      "contractSymbol": "TSLA271217C00290000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 290,
      "lastPrice": 121.9,
      "bid": 121.05,
      "ask": 126.15,
      "volume": 4,
      "openInterest": 1925,
      "impliedVolatility": 0.4807,
      "delta": 0.7961,
      "gamma": 0.0015,
      "theta": -0.0469,
      "vega": 1.1681,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T10:08:15"
    },
    {
      "contractSymbol": "TSLA271217P00290000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 290,
      "lastPrice": 31.4,
      "bid": 30.5,
      "ask": 31.55,
      "volume": 19,
      "openInterest": 6150,
      "impliedVolatility": 0.4764,
      "delta": -0.2172,
      "gamma": 0.0016,
      "theta": -0.062,
      "vega": 1.1925,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:22:18"
    },
    {
      "contractSymbol": "TSLA271217C00300000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 300,
      "lastPrice": 116.67,
      "bid": 116.4,
      "ask": 119.2,
      "volume": 22,
      "openInterest": 5459,
      "impliedVolatility": 0.4792,
      "delta": 0.7778,
      "gamma": 0.0016,
      "theta": -0.0504,
      "vega": 1.2267,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T12:51:51"
    },
    {
      "contractSymbol": "TSLA271217P00300000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 300,
      "lastPrice": 35.2,
      "bid": 34.2,
      "ask": 35.2,
      "volume": 35,
      "openInterest": 9738,
      "impliedVolatility": 0.4743,
      "delta": -0.237,
      "gamma": 0.0017,
      "theta": -0.065,
      "vega": 1.2488,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:38:12"
    },
    {
      "contractSymbol": "TSLA271217C00310000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 310,
      "lastPrice": 110.75,
      "bid": 109.6,
      "ask": 114.75,
      "volume": 1,
      "openInterest": 1519,
      "impliedVolatility": 0.4774,
      "delta": 0.7591,
      "gamma": 0.0016,
      "theta": -0.0538,
      "vega": 1.2811,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T12:15:06"
    },
    {
      "contractSymbol": "TSLA271217P00310000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 310,
      "lastPrice": 38.7,
      "bid": 38.15,
      "ask": 39.25,
      "volume": 14,
      "openInterest": 1879,
      "impliedVolatility": 0.473,
      "delta": -0.2572,
      "gamma": 0.0018,
      "theta": -0.0678,
      "vega": 1.3039,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:18:12"
    },
    {
      "contractSymbol": "TSLA271217C00320000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 320,
      "lastPrice": 109.36,
      "bid": 105.25,
      "ask": 108.4,
      "volume": 2,
      "openInterest": 1055,
      "impliedVolatility": 0.4761,
      "delta": 0.7401,
      "gamma": 0.0017,
      "theta": -0.057,
      "vega": 1.3324,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T11:08:02"
    },
    {
      "contractSymbol": "TSLA271217P00320000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 320,
      "lastPrice": 43.55,
      "bid": 42.25,
      "ask": 43.5,
      "volume": 41,
      "openInterest": 5077,
      "impliedVolatility": 0.4718,
      "delta": -0.2776,
      "gamma": 0.0018,
      "theta": -0.0704,
      "vega": 1.355,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:15:23"
    },
    {
      "contractSymbol": "TSLA271217C00330000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 330,
      "lastPrice": 100.45,
      "bid": 100,
      "ask": 103,
      "volume": 19,
      "openInterest": 1347,
      "impliedVolatility": 0.4735,
      "delta": 0.7209,
      "gamma": 0.0018,
      "theta": -0.0599,
      "vega": 1.3797,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T12:49:07"
    },
    {
      "contractSymbol": "TSLA271217P00330000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 330,
      "lastPrice": 47.85,
      "bid": 46.85,
      "ask": 48,
      "volume": 18,
      "openInterest": 2896,
      "impliedVolatility": 0.4709,
      "delta": -0.2989,
      "gamma": 0.0019,
      "theta": -0.0728,
      "vega": 1.3993,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:02:53"
    },
    {
      "contractSymbol": "TSLA271217C00340000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 340,
      "lastPrice": 97,
      "bid": 95.35,
      "ask": 98.4,
      "volume": 4,
      "openInterest": 1106,
      "impliedVolatility": 0.4745,
      "delta": 0.7015,
      "gamma": 0.0018,
      "theta": -0.0626,
      "vega": 1.4224,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:51:13"
    },
    {
      "contractSymbol": "TSLA271217P00340000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 340,
      "lastPrice": 51.18,
      "bid": 51.45,
      "ask": 52.8,
      "volume": 6,
      "openInterest": 2402,
      "impliedVolatility": 0.4698,
      "delta": -0.3201,
      "gamma": 0.002,
      "theta": -0.075,
      "vega": 1.4406,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T09:31:21"
    },
    {
      "contractSymbol": "TSLA271217C00350000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 350,
      "lastPrice": 92.75,
      "bid": 90.95,
      "ask": 93.45,
      "volume": 7,
      "openInterest": 5851,
      "impliedVolatility": 0.4736,
      "delta": 0.6821,
      "gamma": 0.0019,
      "theta": -0.0651,
      "vega": 1.4611,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:23:23"
    },
    {
      "contractSymbol": "TSLA271217P00350000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 350,
      "lastPrice": 57.7,
      "bid": 56.4,
      "ask": 57.8,
      "volume": 15,
      "openInterest": 6135,
      "impliedVolatility": 0.4691,
      "delta": -0.3414,
      "gamma": 0.0021,
      "theta": -0.077,
      "vega": 1.4764,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T12:11:59"
    },
    {
      "contractSymbol": "TSLA271217C00360000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 360,
      "lastPrice": 87.35,
      "bid": 86.6,
      "ask": 89,
      "volume": 7,
      "openInterest": 1290,
      "impliedVolatility": 0.4733,
      "delta": 0.6628,
      "gamma": 0.0019,
      "theta": -0.0674,
      "vega": 1.4958,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:41:07"
    },
    {
      "contractSymbol": "TSLA271217P00360000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 360,
      "lastPrice": 62.75,
      "bid": 61.6,
      "ask": 63.05,
      "volume": 49,
      "openInterest": 1809,
      "impliedVolatility": 0.4685,
      "delta": -0.363,
      "gamma": 0.0021,
      "theta": -0.0788,
      "vega": 1.5065,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:17:48"
    },
    {
      "contractSymbol": "TSLA271217C00370000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 370,
      "lastPrice": 83.95,
      "bid": 82.25,
      "ask": 83.65,
      "volume": 38,
      "openInterest": 3528,
      "impliedVolatility": 0.4688,
      "delta": 0.6435,
      "gamma": 0.002,
      "theta": -0.0694,
      "vega": 1.5259,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:55:00"
    },
    {
      "contractSymbol": "TSLA271217P00370000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 370,
      "lastPrice": 68.5,
      "bid": 67.05,
      "ask": 68.55,
      "volume": 3,
      "openInterest": 1996,
      "impliedVolatility": 0.4684,
      "delta": -0.3842,
      "gamma": 0.0022,
      "theta": -0.0804,
      "vega": 1.5333,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:37:19"
    },
    {
      "contractSymbol": "TSLA271217C00380000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 380,
      "lastPrice": 79.13,
      "bid": 78.1,
      "ask": 80.8,
      "volume": 5,
      "openInterest": 700,
      "impliedVolatility": 0.4719,
      "delta": 0.6244,
      "gamma": 0.002,
      "theta": -0.0712,
      "vega": 1.5518,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:54:02"
    },
    {
      "contractSymbol": "TSLA271217P00380000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 380,
      "lastPrice": 74,
      "bid": 72.7,
      "ask": 75.85,
      "volume": 1,
      "openInterest": 1022,
      "impliedVolatility": 0.4683,
      "delta": -0.4056,
      "gamma": 0.0022,
      "theta": -0.0818,
      "vega": 1.5535,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:12:06"
    },
    {
      "contractSymbol": "TSLA271217C00390000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 390,
      "lastPrice": 75.53,
      "bid": 74.8,
      "ask": 75.7,
      "volume": 6,
      "openInterest": 850,
      "impliedVolatility": 0.4695,
      "delta": 0.6055,
      "gamma": 0.002,
      "theta": -0.0728,
      "vega": 1.5737,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:58:04"
    },
    {
      "contractSymbol": "TSLA271217P00390000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 390,
      "lastPrice": 80.05,
      "bid": 78.6,
      "ask": 81.15,
      "volume": 12,
      "openInterest": 978,
      "impliedVolatility": 0.4663,
      "delta": -0.4273,
      "gamma": 0.0023,
      "theta": -0.0829,
      "vega": 1.566,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:56:02"
    },
    {
      "contractSymbol": "TSLA271217C00400000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 400,
      "lastPrice": 71.77,
      "bid": 71.4,
      "ask": 72.05,
      "volume": 47,
      "openInterest": 6406,
      "impliedVolatility": 0.4701,
      "delta": 0.5868,
      "gamma": 0.002,
      "theta": -0.0741,
      "vega": 1.5916,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:58:08"
    },
    {
      "contractSymbol": "TSLA271217P00400000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 400,
      "lastPrice": 85.15,
      "bid": 83.35,
      "ask": 87.5,
      "volume": 31,
      "openInterest": 7080,
      "impliedVolatility": 0.4667,
      "delta": -0.4486,
      "gamma": 0.0023,
      "theta": -0.084,
      "vega": 1.5786,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:55:00"
    },
    {
      "contractSymbol": "TSLA271217C00410000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 410,
      "lastPrice": 68.15,
      "bid": 66.65,
      "ask": 68.6,
      "volume": 8,
      "openInterest": 1310,
      "impliedVolatility": 0.4701,
      "delta": 0.5685,
      "gamma": 0.002,
      "theta": -0.0753,
      "vega": 1.6058,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:58:08"
    },
    {
      "contractSymbol": "TSLA271217P00410000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 410,
      "lastPrice": 96,
      "bid": 91.05,
      "ask": 92.8,
      "volume": 0,
      "openInterest": 1737,
      "impliedVolatility": 0.4681,
      "delta": -0.4693,
      "gamma": 0.0024,
      "theta": -0.0848,
      "vega": 1.5858,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-14T10:54:03"
    },
    {
      "contractSymbol": "TSLA271217C00420000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 420,
      "lastPrice": 65,
      "bid": 64,
      "ask": 65.35,
      "volume": 71,
      "openInterest": 1095,
      "impliedVolatility": 0.4704,
      "delta": 0.5505,
      "gamma": 0.0021,
      "theta": -0.0762,
      "vega": 1.6163,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:59:54"
    },
    {
      "contractSymbol": "TSLA271217P00420000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 420,
      "lastPrice": 99.5,
      "bid": 97.55,
      "ask": 99.35,
      "volume": 2,
      "openInterest": 3946,
      "impliedVolatility": 0.4679,
      "delta": -0.4902,
      "gamma": 0.0024,
      "theta": -0.0853,
      "vega": 1.5855,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:11:53"
    },
    {
      "contractSymbol": "TSLA271217C00430000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 430,
      "lastPrice": 62.25,
      "bid": 60.45,
      "ask": 62.25,
      "volume": 31,
      "openInterest": 2144,
      "impliedVolatility": 0.4707,
      "delta": 0.5329,
      "gamma": 0.0021,
      "theta": -0.077,
      "vega": 1.6233,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:54:41"
    },
    {
      "contractSymbol": "TSLA271217P00430000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 430,
      "lastPrice": 104.84,
      "bid": 104.25,
      "ask": 107.6,
      "volume": 0,
      "openInterest": 1331,
      "impliedVolatility": 0.4679,
      "delta": -0.5107,
      "gamma": 0.0024,
      "theta": -0.0858,
      "vega": 1.5768,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T14:41:04"
    },
    {
      "contractSymbol": "TSLA271217C00440000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 440,
      "lastPrice": 58.33,
      "bid": 57.85,
      "ask": 59.35,
      "volume": 103,
      "openInterest": 1020,
      "impliedVolatility": 0.4712,
      "delta": 0.5157,
      "gamma": 0.0021,
      "theta": -0.0776,
      "vega": 1.6272,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:15:51"
    },
    {
      "contractSymbol": "TSLA271217P00440000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 440,
      "lastPrice": 111.84,
      "bid": 111.15,
      "ask": 113.05,
      "volume": 0,
      "openInterest": 1517,
      "impliedVolatility": 0.4681,
      "delta": -0.5309,
      "gamma": 0.0024,
      "theta": -0.0861,
      "vega": 1.5738,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T11:51:02"
    },
    {
      "contractSymbol": "TSLA271217C00450000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 450,
      "lastPrice": 56.1,
      "bid": 54.75,
      "ask": 58.05,
      "volume": 53,
      "openInterest": 6150,
      "impliedVolatility": 0.4718,
      "delta": 0.499,
      "gamma": 0.0021,
      "theta": -0.078,
      "vega": 1.6283,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:27:33"
    },
    {
      "contractSymbol": "TSLA271217P00450000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 450,
      "lastPrice": 120.25,
      "bid": 118.25,
      "ask": 121.7,
      "volume": 25,
      "openInterest": 2822,
      "impliedVolatility": 0.4684,
      "delta": -0.5507,
      "gamma": 0.0025,
      "theta": -0.0863,
      "vega": 1.5641,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T11:51:45"
    },
    {
      "contractSymbol": "TSLA271217C00460000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 460,
      "lastPrice": 51.1,
      "bid": 53.4,
      "ask": 55.45,
      "volume": 0,
      "openInterest": 2308,
      "impliedVolatility": 0.4723,
      "delta": 0.4826,
      "gamma": 0.0021,
      "theta": -0.0783,
      "vega": 1.6267,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T15:31:04"
    },
    {
      "contractSymbol": "TSLA271217P00460000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 460,
      "lastPrice": 131.26,
      "bid": 125.45,
      "ask": 131.1,
      "volume": 0,
      "openInterest": 1059,
      "impliedVolatility": 0.4689,
      "delta": -0.5701,
      "gamma": 0.0025,
      "theta": -0.0862,
      "vega": 1.5489,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T09:32:09"
    },
    {
      "contractSymbol": "TSLA271217C00470000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 470,
      "lastPrice": 51.39,
      "bid": 50.9,
      "ask": 52.85,
      "volume": 1,
      "openInterest": 1313,
      "impliedVolatility": 0.4727,
      "delta": 0.4667,
      "gamma": 0.0021,
      "theta": -0.0784,
      "vega": 1.6222,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:24:23"
    },
    {
      "contractSymbol": "TSLA271217P00470000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 470,
      "lastPrice": 143.05,
      "bid": 132.85,
      "ask": 138.4,
      "volume": 0,
      "openInterest": 406,
      "impliedVolatility": 0.4691,
      "delta": -0.5892,
      "gamma": 0.0025,
      "theta": -0.0862,
      "vega": 1.5226,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-04T11:46:28"
    },
    {
      "contractSymbol": "TSLA271217C00480000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 480,
      "lastPrice": 48.55,
      "bid": 47.6,
      "ask": 50.55,
      "volume": 2,
      "openInterest": 7008,
      "impliedVolatility": 0.4733,
      "delta": 0.4513,
      "gamma": 0.002,
      "theta": -0.0785,
      "vega": 1.6152,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:48:44"
    },
    {
      "contractSymbol": "TSLA271217P00480000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 480,
      "lastPrice": 142.94,
      "bid": 140.4,
      "ask": 145.9,
      "volume": 6,
      "openInterest": 1119,
      "impliedVolatility": 0.4694,
      "delta": -0.608,
      "gamma": 0.0025,
      "theta": -0.0858,
      "vega": 1.5,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:12:34"
    },
    {
      "contractSymbol": "TSLA271217C00490000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 490,
      "lastPrice": 45.74,
      "bid": 45.05,
      "ask": 48.35,
      "volume": 1,
      "openInterest": 542,
      "impliedVolatility": 0.4742,
      "delta": 0.4363,
      "gamma": 0.002,
      "theta": -0.0783,
      "vega": 1.6066,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T10:18:20"
    },
    {
      "contractSymbol": "TSLA271217P00490000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 490,
      "lastPrice": 149.55,
      "bid": 148.1,
      "ask": 154.55,
      "volume": 0,
      "openInterest": 5413,
      "impliedVolatility": 0.4699,
      "delta": -0.6263,
      "gamma": 0.0025,
      "theta": -0.0854,
      "vega": 1.4795,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T09:51:06"
    },
    {
      "contractSymbol": "TSLA271217C00500000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 500,
      "lastPrice": 44.5,
      "bid": 44.2,
      "ask": 46,
      "volume": 60,
      "openInterest": 8886,
      "impliedVolatility": 0.4747,
      "delta": 0.4218,
      "gamma": 0.002,
      "theta": -0.0781,
      "vega": 1.5962,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:59:40"
    },
    {
      "contractSymbol": "TSLA271217P00500000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 500,
      "lastPrice": 158.7,
      "bid": 155.95,
      "ask": 161.55,
      "volume": 0,
      "openInterest": 1014,
      "impliedVolatility": 0.4703,
      "delta": -0.6442,
      "gamma": 0.0025,
      "theta": -0.085,
      "vega": 1.4577,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T11:30:16"
    },
    {
      "contractSymbol": "TSLA271217C00510000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 510,
      "lastPrice": 42.1,
      "bid": 42.2,
      "ask": 44.05,
      "volume": 6,
      "openInterest": 1453,
      "impliedVolatility": 0.4754,
      "delta": 0.4077,
      "gamma": 0.002,
      "theta": -0.0778,
      "vega": 1.584,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:10:20"
    },
    {
      "contractSymbol": "TSLA271217P00510000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 510,
      "lastPrice": 160.12,
      "bid": 163.9,
      "ask": 169.5,
      "volume": 0,
      "openInterest": 789,
      "impliedVolatility": 0.4709,
      "delta": -0.6617,
      "gamma": 0.0025,
      "theta": -0.0845,
      "vega": 1.4185,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-03T10:30:16"
    },
    {
      "contractSymbol": "TSLA271217C00520000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 520,
      "lastPrice": 42.4,
      "bid": 39.3,
      "ask": 42.35,
      "volume": 0,
      "openInterest": 875,
      "impliedVolatility": 0.4762,
      "delta": 0.3941,
      "gamma": 0.002,
      "theta": -0.0774,
      "vega": 1.5697,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:55:01"
    },
    {
      "contractSymbol": "TSLA271217P00520000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 520,
      "lastPrice": 178.8,
      "bid": 170.05,
      "ask": 175.8,
      "volume": 0,
      "openInterest": 299,
      "impliedVolatility": 0.4689,
      "delta": -0.6789,
      "gamma": 0.0025,
      "theta": -0.084,
      "vega": 1.3735,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-31T10:23:06"
    },
    {
      "contractSymbol": "TSLA271217C00530000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 530,
      "lastPrice": 40.18,
      "bid": 38.55,
      "ask": 39.05,
      "volume": 0,
      "openInterest": 1506,
      "impliedVolatility": 0.477,
      "delta": 0.381,
      "gamma": 0.002,
      "theta": -0.0769,
      "vega": 1.554,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:35:47"
    },
    {
      "contractSymbol": "TSLA271217P00530000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 530,
      "lastPrice": 191.01,
      "bid": 178.25,
      "ask": 184.35,
      "volume": 0,
      "openInterest": 202,
      "impliedVolatility": 0.4702,
      "delta": -0.6957,
      "gamma": 0.0025,
      "theta": -0.0831,
      "vega": 1.3403,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-04T15:58:21"
    },
    {
      "contractSymbol": "TSLA271217C00540000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 540,
      "lastPrice": 38.35,
      "bid": 36.7,
      "ask": 37.35,
      "volume": 0,
      "openInterest": 516,
      "impliedVolatility": 0.477,
      "delta": 0.3682,
      "gamma": 0.0019,
      "theta": -0.0763,
      "vega": 1.5375,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T14:57:45"
    },
    {
      "contractSymbol": "TSLA271217P00540000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 540,
      "lastPrice": 190.93,
      "bid": 186.7,
      "ask": 192.75,
      "volume": 0,
      "openInterest": 244,
      "impliedVolatility": 0.471,
      "delta": -0.7119,
      "gamma": 0.0025,
      "theta": -0.0821,
      "vega": 1.3085,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-11T14:58:59"
    },
    {
      "contractSymbol": "TSLA271217C00550000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 550,
      "lastPrice": 35.65,
      "bid": 34.2,
      "ask": 35.75,
      "volume": 26,
      "openInterest": 1441,
      "impliedVolatility": 0.4784,
      "delta": 0.356,
      "gamma": 0.0019,
      "theta": -0.0756,
      "vega": 1.5203,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:51:55"
    },
    {
      "contractSymbol": "TSLA271217P00550000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 550,
      "lastPrice": 189.15,
      "bid": 194.5,
      "ask": 202,
      "volume": 0,
      "openInterest": 403,
      "impliedVolatility": 0.4652,
      "delta": -0.7279,
      "gamma": 0.0025,
      "theta": -0.0814,
      "vega": 1.274,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-03T13:56:38"
    },
    {
      "contractSymbol": "TSLA271217C00560000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 560,
      "lastPrice": 34.35,
      "bid": 32.45,
      "ask": 34.2,
      "volume": 3,
      "openInterest": 524,
      "impliedVolatility": 0.4791,
      "delta": 0.3441,
      "gamma": 0.0019,
      "theta": -0.0749,
      "vega": 1.5019,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:57:46"
    },
    {
      "contractSymbol": "TSLA271217P00560000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 560,
      "lastPrice": 218.85,
      "bid": 203.1,
      "ask": 210.5,
      "volume": 0,
      "openInterest": 191,
      "impliedVolatility": 0.472,
      "delta": -0.7434,
      "gamma": 0.0025,
      "theta": -0.0805,
      "vega": 1.2351,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-24T14:02:16"
    },
    {
      "contractSymbol": "TSLA271217C00570000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 570,
      "lastPrice": 32.2,
      "bid": 32.25,
      "ask": 32.75,
      "volume": 11,
      "openInterest": 405,
      "impliedVolatility": 0.4801,
      "delta": 0.3327,
      "gamma": 0.0018,
      "theta": -0.0742,
      "vega": 1.4824,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T12:56:08"
    },
    {
      "contractSymbol": "TSLA271217P00570000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 570,
      "lastPrice": 245.78,
      "bid": 211.8,
      "ask": 219.25,
      "volume": 0,
      "openInterest": 142,
      "impliedVolatility": 0.4724,
      "delta": -0.7588,
      "gamma": 0.0025,
      "theta": -0.0798,
      "vega": 1.165,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-11T13:15:23"
    },
    {
      "contractSymbol": "TSLA271217C00580000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 580,
      "lastPrice": 30.67,
      "bid": 30.85,
      "ask": 31.4,
      "volume": 3,
      "openInterest": 358,
      "impliedVolatility": 0.4808,
      "delta": 0.3217,
      "gamma": 0.0018,
      "theta": -0.0734,
      "vega": 1.4619,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:37:55"
    },
    {
      "contractSymbol": "TSLA271217P00580000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 580,
      "lastPrice": 198,
      "bid": 220.65,
      "ask": 228.05,
      "volume": 0,
      "openInterest": 218,
      "impliedVolatility": 0.473,
      "delta": -0.7738,
      "gamma": 0.0025,
      "theta": -0.0789,
      "vega": 1.1135,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-06-01T12:41:00"
    },
    {
      "contractSymbol": "TSLA271217C00590000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 590,
      "lastPrice": 29.45,
      "bid": 28.1,
      "ask": 30.1,
      "volume": 5,
      "openInterest": 511,
      "impliedVolatility": 0.4819,
      "delta": 0.3111,
      "gamma": 0.0018,
      "theta": -0.0725,
      "vega": 1.441,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:33:29"
    },
    {
      "contractSymbol": "TSLA271217P00590000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 590,
      "lastPrice": 247.17,
      "bid": 229.55,
      "ask": 236.85,
      "volume": 0,
      "openInterest": 147,
      "impliedVolatility": 0.4731,
      "delta": -0.7882,
      "gamma": 0.0025,
      "theta": -0.0777,
      "vega": 1.0837,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-25T15:48:23"
    },
    {
      "contractSymbol": "TSLA271217C00600000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 600,
      "lastPrice": 27.76,
      "bid": 28.35,
      "ask": 28.85,
      "volume": 40,
      "openInterest": 7907,
      "impliedVolatility": 0.4827,
      "delta": 0.3008,
      "gamma": 0.0018,
      "theta": -0.0717,
      "vega": 1.4201,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:39:48"
    },
    {
      "contractSymbol": "TSLA271217P00600000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 600,
      "lastPrice": 237.78,
      "bid": 238.55,
      "ask": 245.55,
      "volume": 0,
      "openInterest": 718,
      "impliedVolatility": 0.4722,
      "delta": -0.802,
      "gamma": 0.0025,
      "theta": -0.0761,
      "vega": 1.0395,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T10:35:02"
    },
    {
      "contractSymbol": "TSLA271217C00610000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 610,
      "lastPrice": 27.5,
      "bid": 25.9,
      "ask": 27.65,
      "volume": 1,
      "openInterest": 529,
      "impliedVolatility": 0.4836,
      "delta": 0.291,
      "gamma": 0.0017,
      "theta": -0.0708,
      "vega": 1.3991,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:21:51"
    },
    {
      "contractSymbol": "TSLA271217P00610000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 610,
      "lastPrice": 251,
      "bid": 247.65,
      "ask": 255,
      "volume": 0,
      "openInterest": 116,
      "impliedVolatility": 0.475,
      "delta": -0.8155,
      "gamma": 0.0024,
      "theta": -0.0747,
      "vega": 0.9901,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-08T15:21:27"
    },
    {
      "contractSymbol": "TSLA271217C00620000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 620,
      "lastPrice": 28,
      "bid": 25.1,
      "ask": 26.55,
      "volume": 6,
      "openInterest": 3158,
      "impliedVolatility": 0.4846,
      "delta": 0.2815,
      "gamma": 0.0017,
      "theta": -0.0698,
      "vega": 1.3776,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T09:47:31"
    },
    {
      "contractSymbol": "TSLA271217P00620000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 620,
      "lastPrice": 260.33,
      "bid": 256.8,
      "ask": 264.15,
      "volume": 0,
      "openInterest": 442,
      "impliedVolatility": 0.4753,
      "delta": -0.8291,
      "gamma": 0.0024,
      "theta": -0.0738,
      "vega": 0.9488,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T09:41:07"
    },
    {
      "contractSymbol": "TSLA271217C00630000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 630,
      "lastPrice": 27.72,
      "bid": 23.9,
      "ask": 25.5,
      "volume": 0,
      "openInterest": 791,
      "impliedVolatility": 0.4856,
      "delta": 0.2723,
      "gamma": 0.0017,
      "theta": -0.0689,
      "vega": 1.3554,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T10:26:05"
    },
    {
      "contractSymbol": "TSLA271217P00630000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 630,
      "lastPrice": 267.45,
      "bid": 266.05,
      "ask": 273.3,
      "volume": 1,
      "openInterest": 183,
      "impliedVolatility": 0.4747,
      "delta": -0.842,
      "gamma": 0.0024,
      "theta": -0.0723,
      "vega": 0.8613,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T11:10:30"
    },
    {
      "contractSymbol": "TSLA271217C00640000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 640,
      "lastPrice": 25.86,
      "bid": 22.9,
      "ask": 24.45,
      "volume": 0,
      "openInterest": 464,
      "impliedVolatility": 0.4866,
      "delta": 0.2635,
      "gamma": 0.0016,
      "theta": -0.0679,
      "vega": 1.3329,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-11T12:27:42"
    },
    {
      "contractSymbol": "TSLA271217P00640000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 640,
      "lastPrice": 276.89,
      "bid": 275.35,
      "ask": 282.7,
      "volume": 1,
      "openInterest": 240,
      "impliedVolatility": 0.4755,
      "delta": -0.8554,
      "gamma": 0.0024,
      "theta": -0.0717,
      "vega": 0.7849,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T11:09:51"
    },
    {
      "contractSymbol": "TSLA271217C00650000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 650,
      "lastPrice": 24.4,
      "bid": 21.9,
      "ask": 23.5,
      "volume": 24,
      "openInterest": 6051,
      "impliedVolatility": 0.4874,
      "delta": 0.2551,
      "gamma": 0.0016,
      "theta": -0.067,
      "vega": 1.3103,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T10:53:22"
    },
    {
      "contractSymbol": "TSLA271217P00650000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 650,
      "lastPrice": 305.27,
      "bid": 284.75,
      "ask": 291.65,
      "volume": 0,
      "openInterest": 275,
      "impliedVolatility": 0.473,
      "delta": -0.868,
      "gamma": 0.0024,
      "theta": -0.0709,
      "vega": 0.753,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-21T09:38:46"
    },
    {
      "contractSymbol": "TSLA271217C00660000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 660,
      "lastPrice": 22.25,
      "bid": 20.95,
      "ask": 23.8,
      "volume": 21,
      "openInterest": 1053,
      "impliedVolatility": 0.488,
      "delta": 0.2469,
      "gamma": 0.0016,
      "theta": -0.066,
      "vega": 1.2881,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:11:00"
    },
    {
      "contractSymbol": "TSLA271217P00660000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 660,
      "lastPrice": 292.87,
      "bid": 294.2,
      "ask": 301.1,
      "volume": 0,
      "openInterest": 576,
      "impliedVolatility": 0.4734,
      "delta": -0.88,
      "gamma": 0.0024,
      "theta": -0.0697,
      "vega": 0.7281,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-03T09:44:27"
    },
    {
      "contractSymbol": "TSLA271217C00670000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 670,
      "lastPrice": 23.7,
      "bid": 20.2,
      "ask": 23.05,
      "volume": 0,
      "openInterest": 554,
      "impliedVolatility": 0.4893,
      "delta": 0.2391,
      "gamma": 0.0016,
      "theta": -0.065,
      "vega": 1.2663,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-08T14:47:34"
    },
    {
      "contractSymbol": "TSLA271217P00670000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 670,
      "lastPrice": 320.3,
      "bid": 303.75,
      "ask": 309.95,
      "volume": 0,
      "openInterest": 124,
      "impliedVolatility": 0.4669,
      "delta": -0.8912,
      "gamma": 0.0024,
      "theta": -0.0677,
      "vega": 0.6827,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-31T09:35:37"
    },
    {
      "contractSymbol": "TSLA271217C00680000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 680,
      "lastPrice": 20.65,
      "bid": 19.8,
      "ask": 20.9,
      "volume": 4,
      "openInterest": 551,
      "impliedVolatility": 0.4903,
      "delta": 0.2316,
      "gamma": 0.0015,
      "theta": -0.064,
      "vega": 1.2446,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:51:16"
    },
    {
      "contractSymbol": "TSLA271217P00680000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 680,
      "lastPrice": 328.25,
      "bid": 313.3,
      "ask": 320.15,
      "volume": 0,
      "openInterest": 158,
      "impliedVolatility": 0.4722,
      "delta": -0.9018,
      "gamma": 0.0023,
      "theta": -0.0645,
      "vega": 0.6231,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-24T14:05:59"
    },
    {
      "contractSymbol": "TSLA271217C00690000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 690,
      "lastPrice": 20,
      "bid": 19.6,
      "ask": 20.1,
      "volume": 9,
      "openInterest": 1071,
      "impliedVolatility": 0.4911,
      "delta": 0.2243,
      "gamma": 0.0015,
      "theta": -0.063,
      "vega": 1.2229,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:50:06"
    },
    {
      "contractSymbol": "TSLA271217P00690000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 690,
      "lastPrice": 320.88,
      "bid": 322.9,
      "ask": 329.75,
      "volume": 0,
      "openInterest": 162,
      "impliedVolatility": 0.4668,
      "delta": -0.9134,
      "gamma": 0.0023,
      "theta": -0.064,
      "vega": 0.5534,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-03T09:44:38"
    },
    {
      "contractSymbol": "TSLA271217C00700000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 700,
      "lastPrice": 19.05,
      "bid": 18,
      "ask": 19.9,
      "volume": 14,
      "openInterest": 9035,
      "impliedVolatility": 0.4922,
      "delta": 0.2173,
      "gamma": 0.0015,
      "theta": -0.062,
      "vega": 1.2009,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:06:46"
    },
    {
      "contractSymbol": "TSLA271217P00700000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 700,
      "lastPrice": 336,
      "bid": 333,
      "ask": 339.4,
      "volume": 3,
      "openInterest": 230,
      "impliedVolatility": 0.4704,
      "delta": -0.9239,
      "gamma": 0.0023,
      "theta": -0.0618,
      "vega": 0.4919,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:50:00"
    },
    {
      "contractSymbol": "TSLA271217C00710000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 710,
      "lastPrice": 20.5,
      "bid": 17.15,
      "ask": 19.7,
      "volume": 0,
      "openInterest": 344,
      "impliedVolatility": 0.4933,
      "delta": 0.2106,
      "gamma": 0.0014,
      "theta": -0.061,
      "vega": 1.1789,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T10:23:26"
    },
    {
      "contractSymbol": "TSLA271217P00710000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 710,
      "lastPrice": 378,
      "bid": 342.35,
      "ask": 349.15,
      "volume": 0,
      "openInterest": 1,
      "impliedVolatility": 0.4596,
      "delta": -0.9331,
      "gamma": 0.0022,
      "theta": -0.0592,
      "vega": 0.3624,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-07T11:26:08"
    },
    {
      "contractSymbol": "TSLA271217C00720000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 720,
      "lastPrice": 19.6,
      "bid": 17.55,
      "ask": 18,
      "volume": 0,
      "openInterest": 332,
      "impliedVolatility": 0.4941,
      "delta": 0.2042,
      "gamma": 0.0014,
      "theta": -0.06,
      "vega": 1.1572,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T10:04:45"
    },
    {
      "contractSymbol": "TSLA271217P00720000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 720,
      "lastPrice": 342.6,
      "bid": 352.1,
      "ask": 358.75,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -0.9417,
      "gamma": 0.002,
      "theta": -0.0589,
      "vega": 0.2963,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-04-30T15:00:44"
    },
    {
      "contractSymbol": "TSLA271217C00730000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 730,
      "lastPrice": 16.99,
      "bid": 15.85,
      "ask": 18.35,
      "volume": 1,
      "openInterest": 987,
      "impliedVolatility": 0.4952,
      "delta": 0.1979,
      "gamma": 0.0014,
      "theta": -0.059,
      "vega": 1.1359,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T12:12:05"
    },
    {
      "contractSymbol": "TSLA271217P00730000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 730,
      "lastPrice": 354,
      "bid": 361.95,
      "ask": 368.7,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -0.9498,
      "gamma": 0.0019,
      "theta": -0.0586,
      "vega": 0.2867,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-22T10:00:19"
    },
    {
      "contractSymbol": "TSLA271217C00740000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 740,
      "lastPrice": 16.4,
      "bid": 16.25,
      "ask": 16.75,
      "volume": 1,
      "openInterest": 203,
      "impliedVolatility": 0.4961,
      "delta": 0.192,
      "gamma": 0.0013,
      "theta": -0.0581,
      "vega": 1.1152,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:54:00"
    },
    {
      "contractSymbol": "TSLA271217P00740000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 740,
      "lastPrice": 353.5,
      "bid": 371.8,
      "ask": 379.1,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -0.9575,
      "gamma": 0.0018,
      "theta": -0.0581,
      "vega": 0.2755,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-05-05T10:39:37"
    },
    {
      "contractSymbol": "TSLA271217C00750000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 750,
      "lastPrice": 17,
      "bid": 15.7,
      "ask": 16.15,
      "volume": 0,
      "openInterest": 784,
      "impliedVolatility": 0.4972,
      "delta": 0.1862,
      "gamma": 0.0013,
      "theta": -0.0571,
      "vega": 1.095,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T12:08:20"
    },
    {
      "contractSymbol": "TSLA271217P00750000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 750,
      "lastPrice": 434.2,
      "bid": 381.7,
      "ask": 389,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -0.9644,
      "gamma": 0.0016,
      "theta": -0.057,
      "vega": 0.2549,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-23T15:31:52"
    },
    {
      "contractSymbol": "TSLA271217C00760000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 760,
      "lastPrice": 14.9,
      "bid": 15.15,
      "ask": 15.6,
      "volume": 0,
      "openInterest": 303,
      "impliedVolatility": 0.4981,
      "delta": 0.1807,
      "gamma": 0.0013,
      "theta": -0.0562,
      "vega": 1.0751,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-04T10:44:18"
    },
    {
      "contractSymbol": "TSLA271217P00760000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 760,
      "lastPrice": 443.55,
      "bid": 391.65,
      "ask": 399.3,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -0.9706,
      "gamma": 0.0015,
      "theta": -0.0547,
      "vega": 0.2277,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-23T14:42:39"
    },
    {
      "contractSymbol": "TSLA271217C00770000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 770,
      "lastPrice": 15.39,
      "bid": 14.6,
      "ask": 15.1,
      "volume": 0,
      "openInterest": 309,
      "impliedVolatility": 0.4991,
      "delta": 0.1754,
      "gamma": 0.0013,
      "theta": -0.0553,
      "vega": 1.0553,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-14T13:03:39"
    },
    {
      "contractSymbol": "TSLA271217P00770000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 770,
      "lastPrice": 445.5,
      "bid": 401.7,
      "ask": 408.95,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -0.9761,
      "gamma": 0.0012,
      "theta": -0.0508,
      "vega": 0.113,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-23T14:42:26"
    },
    {
      "contractSymbol": "TSLA271217C00780000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 780,
      "lastPrice": 15,
      "bid": 14.1,
      "ask": 14.6,
      "volume": 1,
      "openInterest": 225,
      "impliedVolatility": 0.5002,
      "delta": 0.1703,
      "gamma": 0.0012,
      "theta": -0.0543,
      "vega": 1.0356,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T10:46:01"
    },
    {
      "contractSymbol": "TSLA271217P00780000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 780,
      "lastPrice": 455.55,
      "bid": 409.45,
      "ask": 419.4,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -0.9809,
      "gamma": 0.001,
      "theta": -0.0508,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-23T14:42:45"
    },
    {
      "contractSymbol": "TSLA271217C00790000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 790,
      "lastPrice": 14.4,
      "bid": 13.65,
      "ask": 14.1,
      "volume": 1,
      "openInterest": 937,
      "impliedVolatility": 0.5013,
      "delta": 0.1654,
      "gamma": 0.0012,
      "theta": -0.0534,
      "vega": 1.0161,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T09:35:52"
    },
    {
      "contractSymbol": "TSLA271217P00790000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 790,
      "lastPrice": 465.6,
      "bid": 421.55,
      "ask": 429.4,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -0.9846,
      "gamma": 0.0008,
      "theta": -0.0508,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-23T14:42:39"
    },
    {
      "contractSymbol": "TSLA271217C00800000",
      "optionType": "call",
      "expiryDate": "2027-12-17",
      "strike": 800,
      "lastPrice": 13.32,
      "bid": 13.15,
      "ask": 13.65,
      "volume": 1,
      "openInterest": 3264,
      "impliedVolatility": 0.5022,
      "delta": 0.1606,
      "gamma": 0.0012,
      "theta": -0.0525,
      "vega": 0.9968,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T12:42:53"
    },
    {
      "contractSymbol": "TSLA271217P00800000",
      "optionType": "put",
      "expiryDate": "2027-12-17",
      "strike": 800,
      "lastPrice": 452.1,
      "bid": 431.7,
      "ask": 439,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -0.9873,
      "gamma": 0.0007,
      "theta": -0.0508,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-19T13:29:33"
    }
  ],
  "expiryDate": "2027-12-17",
  "pageNumber": 1,
  "pageCount": 2,
  "totalOptionsForExpiry": 238,
  "nextPage": "/options/data/options/TSLA/2027-12-17-2.json"
}