{"schemaVersion":"1.0.0","snapshotId":"options-2026-09-19T00-24-46-343Z","symbol":"TSLL","mode":"published-default","source":"Cboe delayed options quotes","sourceUrl":"https://cdn.cboe.com/api/global/delayed_quotes/options/TSLL.json","sourceTimestamp":"2026-09-19 00:24:11","sourceTimeZone":null,"generatedAt":"2026-09-19T00:24:46.343Z","retrievedAt":"2026-09-19T00:24:51.356Z","isDelayed":true,"underlyingQuote":{"price":9.63,"change":-0.08,"changePct":-0.82,"currency":"USD","source":"Tencent Finance","sourceUrl":"https://qt.gtimg.cn/q=usTSLL","sourceTimestamp":"2026-09-18 16:00:02","sourceTimeZone":null,"retrievedAt":"2026-09-19T00:24:51.341Z"},"currency":"USD","options":[{"contractSymbol":"TSLL260918C00001000","optionType":"call","expiryDate":"2026-09-18","strike":1,"lastPrice":8.65,"bid":8.3,"ask":9,"volume":3,"openInterest":17,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:31:38"},{"contractSymbol":"TSLL260918P00001000","optionType":"put","expiryDate":"2026-09-18","strike":1,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":0,"openInterest":100,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-17T12:39:23"},{"contractSymbol":"TSLL260918C00002000","optionType":"call","expiryDate":"2026-09-18","strike":2,"lastPrice":7.63,"bid":7.35,"ask":7.95,"volume":2,"openInterest":22,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:47:24"},{"contractSymbol":"TSLL260918P00002000","optionType":"put","expiryDate":"2026-09-18","strike":2,"lastPrice":0.03,"bid":0,"ask":2.33,"volume":6,"openInterest":18,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:01"},{"contractSymbol":"TSLL260918C00003000","optionType":"call","expiryDate":"2026-09-18","strike":3,"lastPrice":6.35,"bid":6.35,"ask":6.95,"volume":0,"openInterest":25,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:23:14"},{"contractSymbol":"TSLL260918P00003000","optionType":"put","expiryDate":"2026-09-18","strike":3,"lastPrice":0.07,"bid":0,"ask":0.19,"volume":28,"openInterest":56,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:50"},{"contractSymbol":"TSLL260918C00004000","optionType":"call","expiryDate":"2026-09-18","strike":4,"lastPrice":5.5,"bid":5.3,"ask":6,"volume":4,"openInterest":10,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:04:59"},{"contractSymbol":"TSLL260918P00004000","optionType":"put","expiryDate":"2026-09-18","strike":4,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":626,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:21:46"},{"contractSymbol":"TSLL260918C00004500","optionType":"call","expiryDate":"2026-09-18","strike":4.5,"lastPrice":5.05,"bid":4.8,"ask":5.5,"volume":3,"openInterest":3,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:37:17"},{"contractSymbol":"TSLL260918P00004500","optionType":"put","expiryDate":"2026-09-18","strike":4.5,"lastPrice":0,"bid":0,"ask":2.13,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL260918C00005000","optionType":"call","expiryDate":"2026-09-18","strike":5,"lastPrice":4.54,"bid":4.35,"ask":4.95,"volume":1,"openInterest":35,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:39:11"},{"contractSymbol":"TSLL260918P00005000","optionType":"put","expiryDate":"2026-09-18","strike":5,"lastPrice":0.01,"bid":0,"ask":0.02,"volume":38,"openInterest":1886,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:10:22"},{"contractSymbol":"TSLL260918C00005500","optionType":"call","expiryDate":"2026-09-18","strike":5.5,"lastPrice":4.11,"bid":3.8,"ask":4.5,"volume":4,"openInterest":2,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:39:11"},{"contractSymbol":"TSLL260918P00005500","optionType":"put","expiryDate":"2026-09-18","strike":5.5,"lastPrice":0.01,"bid":0,"ask":2.13,"volume":6,"openInterest":15,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:49:35"},{"contractSymbol":"TSLL260918C00006000","optionType":"call","expiryDate":"2026-09-18","strike":6,"lastPrice":3.53,"bid":3.35,"ask":4,"volume":69,"openInterest":651,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:36:33"},{"contractSymbol":"TSLL260918P00006000","optionType":"put","expiryDate":"2026-09-18","strike":6,"lastPrice":0.01,"bid":0,"ask":0.02,"volume":20,"openInterest":6222,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:06:15"},{"contractSymbol":"TSLL260918C00006500","optionType":"call","expiryDate":"2026-09-18","strike":6.5,"lastPrice":3.36,"bid":2.82,"ask":3.5,"volume":1,"openInterest":4,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:44:51"},{"contractSymbol":"TSLL260918P00006500","optionType":"put","expiryDate":"2026-09-18","strike":6.5,"lastPrice":0.01,"bid":0,"ask":0.2,"volume":4,"openInterest":263,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:32:49"},{"contractSymbol":"TSLL260918C00007000","optionType":"call","expiryDate":"2026-09-18","strike":7,"lastPrice":2.63,"bid":2.4,"ask":2.95,"volume":65,"openInterest":679,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:46"},{"contractSymbol":"TSLL260918P00007000","optionType":"put","expiryDate":"2026-09-18","strike":7,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":10,"openInterest":2833,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:24:58"},{"contractSymbol":"TSLL260918C00007500","optionType":"call","expiryDate":"2026-09-18","strike":7.5,"lastPrice":2.04,"bid":1.83,"ask":2.5,"volume":3,"openInterest":18,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:31:22"},{"contractSymbol":"TSLL260918P00007500","optionType":"put","expiryDate":"2026-09-18","strike":7.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":10,"openInterest":1608,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:28:22"},{"contractSymbol":"TSLL260918C00008000","optionType":"call","expiryDate":"2026-09-18","strike":8,"lastPrice":1.48,"bid":1.59,"ask":1.66,"volume":398,"openInterest":4177,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:22"},{"contractSymbol":"TSLL260918P00008000","optionType":"put","expiryDate":"2026-09-18","strike":8,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":37,"openInterest":6478,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:10:29"},{"contractSymbol":"TSLL260918C00008500","optionType":"call","expiryDate":"2026-09-18","strike":8.5,"lastPrice":1.27,"bid":1.04,"ask":1.15,"volume":191,"openInterest":563,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:23"},{"contractSymbol":"TSLL260918P00008500","optionType":"put","expiryDate":"2026-09-18","strike":8.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":209,"openInterest":6304,"impliedVolatility":8.2496,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:48"},{"contractSymbol":"TSLL260918C00009000","optionType":"call","expiryDate":"2026-09-18","strike":9,"lastPrice":1,"bid":0.58,"ask":0.99,"volume":1096,"openInterest":4404,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:25"},{"contractSymbol":"TSLL260918P00009000","optionType":"put","expiryDate":"2026-09-18","strike":9,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":1406,"openInterest":11373,"impliedVolatility":4.8966,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:22"},{"contractSymbol":"TSLL260918C00009500","optionType":"call","expiryDate":"2026-09-18","strike":9.5,"lastPrice":0.1,"bid":0.1,"ask":0.15,"volume":12449,"openInterest":6080,"impliedVolatility":1.5398,"delta":0.8732,"gamma":2.0148,"theta":-0.0065,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:57"},{"contractSymbol":"TSLL260918P00009500","optionType":"put","expiryDate":"2026-09-18","strike":9.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":9364,"openInterest":8186,"impliedVolatility":1.312,"delta":-0.1268,"gamma":2.0148,"theta":-0.0065,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:20"},{"contractSymbol":"TSLL260918C00010000","optionType":"call","expiryDate":"2026-09-18","strike":10,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":14667,"openInterest":30485,"impliedVolatility":3.1649,"delta":0.0001,"gamma":0.0032,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:45"},{"contractSymbol":"TSLL260918P00010000","optionType":"put","expiryDate":"2026-09-18","strike":10,"lastPrice":0.37,"bid":0.34,"ask":0.41,"volume":3673,"openInterest":7081,"impliedVolatility":0,"delta":-0.9999,"gamma":0.0032,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:34"},{"contractSymbol":"TSLL260918C00010500","optionType":"call","expiryDate":"2026-09-18","strike":10.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":4289,"openInterest":17102,"impliedVolatility":6.1019,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:35"},{"contractSymbol":"TSLL260918P00010500","optionType":"put","expiryDate":"2026-09-18","strike":10.5,"lastPrice":0.92,"bid":0.5,"ask":1.17,"volume":106,"openInterest":438,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:26:59"},{"contractSymbol":"TSLL260918C00011000","optionType":"call","expiryDate":"2026-09-18","strike":11,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":289,"openInterest":13115,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:43:47"},{"contractSymbol":"TSLL260918P00011000","optionType":"put","expiryDate":"2026-09-18","strike":11,"lastPrice":1.31,"bid":1,"ask":1.57,"volume":188,"openInterest":1815,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:49"},{"contractSymbol":"TSLL260918C00011500","optionType":"call","expiryDate":"2026-09-18","strike":11.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":71,"openInterest":3654,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:02:40"},{"contractSymbol":"TSLL260918P00011500","optionType":"put","expiryDate":"2026-09-18","strike":11.5,"lastPrice":1.79,"bid":1.5,"ask":2.17,"volume":3,"openInterest":77,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:13:44"},{"contractSymbol":"TSLL260918C00012000","optionType":"call","expiryDate":"2026-09-18","strike":12,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":51,"openInterest":7586,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:20"},{"contractSymbol":"TSLL260918P00012000","optionType":"put","expiryDate":"2026-09-18","strike":12,"lastPrice":2.36,"bid":2.14,"ask":2.59,"volume":172,"openInterest":2102,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:39"},{"contractSymbol":"TSLL260918C00012500","optionType":"call","expiryDate":"2026-09-18","strike":12.5,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":1,"openInterest":740,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:50:05"},{"contractSymbol":"TSLL260918P00012500","optionType":"put","expiryDate":"2026-09-18","strike":12.5,"lastPrice":2.88,"bid":2.5,"ask":3.2,"volume":2,"openInterest":3,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:12:47"},{"contractSymbol":"TSLL260918C00013000","optionType":"call","expiryDate":"2026-09-18","strike":13,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":9,"openInterest":5938,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:19"},{"contractSymbol":"TSLL260918P00013000","optionType":"put","expiryDate":"2026-09-18","strike":13,"lastPrice":3.45,"bid":3.15,"ask":3.6,"volume":30,"openInterest":410,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:01"},{"contractSymbol":"TSLL260918C00013500","optionType":"call","expiryDate":"2026-09-18","strike":13.5,"lastPrice":0.02,"bid":0,"ask":0.02,"volume":0,"openInterest":274,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:39:32"},{"contractSymbol":"TSLL260918P00013500","optionType":"put","expiryDate":"2026-09-18","strike":13.5,"lastPrice":3.98,"bid":3.5,"ask":4.2,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:53:18"},{"contractSymbol":"TSLL260918C00014000","optionType":"call","expiryDate":"2026-09-18","strike":14,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":17,"openInterest":5825,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:08:02"},{"contractSymbol":"TSLL260918P00014000","optionType":"put","expiryDate":"2026-09-18","strike":14,"lastPrice":4.42,"bid":4,"ask":4.7,"volume":4,"openInterest":67,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:08"},{"contractSymbol":"TSLL260918C00014500","optionType":"call","expiryDate":"2026-09-18","strike":14.5,"lastPrice":0.05,"bid":0,"ask":0.01,"volume":1,"openInterest":95,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:33"},{"contractSymbol":"TSLL260918P00014500","optionType":"put","expiryDate":"2026-09-18","strike":14.5,"lastPrice":4.69,"bid":4.5,"ask":5.2,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:35:57"},{"contractSymbol":"TSLL260918C00015000","optionType":"call","expiryDate":"2026-09-18","strike":15,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":9,"openInterest":7751,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:14:46"},{"contractSymbol":"TSLL260918P00015000","optionType":"put","expiryDate":"2026-09-18","strike":15,"lastPrice":5.31,"bid":5,"ask":5.7,"volume":13,"openInterest":126,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:22"},{"contractSymbol":"TSLL260918C00015500","optionType":"call","expiryDate":"2026-09-18","strike":15.5,"lastPrice":0.04,"bid":0,"ask":0.26,"volume":0,"openInterest":303,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T09:35:57"},{"contractSymbol":"TSLL260918P00015500","optionType":"put","expiryDate":"2026-09-18","strike":15.5,"lastPrice":6.14,"bid":5.5,"ask":6.2,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:50:43"},{"contractSymbol":"TSLL260918C00016000","optionType":"call","expiryDate":"2026-09-18","strike":16,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":5,"openInterest":5581,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:12:18"},{"contractSymbol":"TSLL260918P00016000","optionType":"put","expiryDate":"2026-09-18","strike":16,"lastPrice":6.43,"bid":6,"ask":6.7,"volume":56,"openInterest":476,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:48:40"},{"contractSymbol":"TSLL260918C00017000","optionType":"call","expiryDate":"2026-09-18","strike":17,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":3464,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:19:53"},{"contractSymbol":"TSLL260918P00017000","optionType":"put","expiryDate":"2026-09-18","strike":17,"lastPrice":7.3,"bid":7,"ask":7.7,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:51:28"},{"contractSymbol":"TSLL260918C00018000","optionType":"call","expiryDate":"2026-09-18","strike":18,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":32,"openInterest":2499,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:50:47"},{"contractSymbol":"TSLL260918P00018000","optionType":"put","expiryDate":"2026-09-18","strike":18,"lastPrice":8.65,"bid":8,"ask":8.7,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:56:12"},{"contractSymbol":"TSLL260918C00019000","optionType":"call","expiryDate":"2026-09-18","strike":19,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":1858,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:09:45"},{"contractSymbol":"TSLL260918P00019000","optionType":"put","expiryDate":"2026-09-18","strike":19,"lastPrice":9.39,"bid":9,"ask":9.7,"volume":1,"openInterest":14,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:12:52"},{"contractSymbol":"TSLL260918C00020000","optionType":"call","expiryDate":"2026-09-18","strike":20,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":6,"openInterest":12189,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:38:06"},{"contractSymbol":"TSLL260918P00020000","optionType":"put","expiryDate":"2026-09-18","strike":20,"lastPrice":10.58,"bid":10,"ask":10.7,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:30:47"},{"contractSymbol":"TSLL260918C00021000","optionType":"call","expiryDate":"2026-09-18","strike":21,"lastPrice":0.01,"bid":0,"ask":0.03,"volume":14,"openInterest":2107,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:19:05"},{"contractSymbol":"TSLL260918P00021000","optionType":"put","expiryDate":"2026-09-18","strike":21,"lastPrice":11.52,"bid":11,"ask":11.7,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-24T12:08:22"},{"contractSymbol":"TSLL260918C00022000","optionType":"call","expiryDate":"2026-09-18","strike":22,"lastPrice":0.07,"bid":0,"ask":0.01,"volume":0,"openInterest":2244,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:33:12"},{"contractSymbol":"TSLL260918P00022000","optionType":"put","expiryDate":"2026-09-18","strike":22,"lastPrice":12.55,"bid":12,"ask":12.7,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:18:35"},{"contractSymbol":"TSLL260918C00023000","optionType":"call","expiryDate":"2026-09-18","strike":23,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":294,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:55:17"},{"contractSymbol":"TSLL260918P00023000","optionType":"put","expiryDate":"2026-09-18","strike":23,"lastPrice":13.56,"bid":13,"ask":13.7,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:01:11"},{"contractSymbol":"TSLL260918C00024000","optionType":"call","expiryDate":"2026-09-18","strike":24,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":1904,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T12:19:13"},{"contractSymbol":"TSLL260918P00024000","optionType":"put","expiryDate":"2026-09-18","strike":24,"lastPrice":14.49,"bid":14,"ask":14.7,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:01:11"},{"contractSymbol":"TSLL260918C00025000","optionType":"call","expiryDate":"2026-09-18","strike":25,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":2239,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:03:53"},{"contractSymbol":"TSLL260918P00025000","optionType":"put","expiryDate":"2026-09-18","strike":25,"lastPrice":15.74,"bid":15,"ask":15.7,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:09:16"},{"contractSymbol":"TSLL260918C00026000","optionType":"call","expiryDate":"2026-09-18","strike":26,"lastPrice":0.11,"bid":0,"ask":0.07,"volume":0,"openInterest":541,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:25:19"},{"contractSymbol":"TSLL260918P00026000","optionType":"put","expiryDate":"2026-09-18","strike":26,"lastPrice":16.67,"bid":16,"ask":16.7,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:09:16"},{"contractSymbol":"TSLL260918C00027000","optionType":"call","expiryDate":"2026-09-18","strike":27,"lastPrice":0.07,"bid":0,"ask":0.01,"volume":0,"openInterest":431,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:25:19"},{"contractSymbol":"TSLL260918P00027000","optionType":"put","expiryDate":"2026-09-18","strike":27,"lastPrice":17.72,"bid":17,"ask":17.7,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:40:05"},{"contractSymbol":"TSLL260918C00028000","optionType":"call","expiryDate":"2026-09-18","strike":28,"lastPrice":0.01,"bid":0,"ask":0.46,"volume":1,"openInterest":688,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:29:01"},{"contractSymbol":"TSLL260918P00028000","optionType":"put","expiryDate":"2026-09-18","strike":28,"lastPrice":18.72,"bid":18,"ask":18.7,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:40:05"},{"contractSymbol":"TSLL260918C00029000","optionType":"call","expiryDate":"2026-09-18","strike":29,"lastPrice":0.1,"bid":0,"ask":2.13,"volume":0,"openInterest":325,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:24:47"},{"contractSymbol":"TSLL260918P00029000","optionType":"put","expiryDate":"2026-09-18","strike":29,"lastPrice":19.57,"bid":19,"ask":19.7,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:17:56"},{"contractSymbol":"TSLL260918C00030000","optionType":"call","expiryDate":"2026-09-18","strike":30,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":24,"openInterest":1406,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:00:45"},{"contractSymbol":"TSLL260918P00030000","optionType":"put","expiryDate":"2026-09-18","strike":30,"lastPrice":15.21,"bid":20,"ask":20.7,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-03T12:08:24"},{"contractSymbol":"TSLL260918C00035000","optionType":"call","expiryDate":"2026-09-18","strike":35,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":52476,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T09:45:46"},{"contractSymbol":"TSLL260918P00035000","optionType":"put","expiryDate":"2026-09-18","strike":35,"lastPrice":25.54,"bid":25,"ask":25.7,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:19:28"},{"contractSymbol":"TSLL260925C00001000","optionType":"call","expiryDate":"2026-09-25","strike":1,"lastPrice":8.8,"bid":8.3,"ask":9,"volume":0,"openInterest":8,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:17:28"},{"contractSymbol":"TSLL260925P00001000","optionType":"put","expiryDate":"2026-09-25","strike":1,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":6,"openInterest":19,"impliedVolatility":6.509,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:40"},{"contractSymbol":"TSLL260925C00002000","optionType":"call","expiryDate":"2026-09-25","strike":2,"lastPrice":7.25,"bid":7.3,"ask":8,"volume":0,"openInterest":2,"impliedVolatility":6.6918,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:42:04"},{"contractSymbol":"TSLL260925P00002000","optionType":"put","expiryDate":"2026-09-25","strike":2,"lastPrice":0.08,"bid":0,"ask":0.08,"volume":37,"openInterest":69,"impliedVolatility":6.0139,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:01"},{"contractSymbol":"TSLL260925C00003000","optionType":"call","expiryDate":"2026-09-25","strike":3,"lastPrice":6.28,"bid":6.35,"ask":7,"volume":0,"openInterest":8,"impliedVolatility":5.4251,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:41:59"},{"contractSymbol":"TSLL260925P00003000","optionType":"put","expiryDate":"2026-09-25","strike":3,"lastPrice":0.05,"bid":0,"ask":0.05,"volume":61,"openInterest":519,"impliedVolatility":4.1663,"delta":-0.0001,"gamma":0.0001,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:43:49"},{"contractSymbol":"TSLL260925C00003500","optionType":"call","expiryDate":"2026-09-25","strike":3.5,"lastPrice":6.09,"bid":5.8,"ask":6.5,"volume":1,"openInterest":4,"impliedVolatility":4.3311,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:36:56"},{"contractSymbol":"TSLL260925P00003500","optionType":"put","expiryDate":"2026-09-25","strike":3.5,"lastPrice":0.06,"bid":0,"ask":0.31,"volume":1,"openInterest":84,"impliedVolatility":5.2529,"delta":-0.0002,"gamma":0.0002,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:04:44"},{"contractSymbol":"TSLL260925C00004000","optionType":"call","expiryDate":"2026-09-25","strike":4,"lastPrice":5.66,"bid":5.3,"ask":6,"volume":1,"openInterest":2,"impliedVolatility":3.7953,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:36:56"},{"contractSymbol":"TSLL260925P00004000","optionType":"put","expiryDate":"2026-09-25","strike":4,"lastPrice":0.03,"bid":0,"ask":0.25,"volume":0,"openInterest":1,"impliedVolatility":4.3862,"delta":-0.0003,"gamma":0.0004,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T15:46:28"},{"contractSymbol":"TSLL260925C00004500","optionType":"call","expiryDate":"2026-09-25","strike":4.5,"lastPrice":0,"bid":4.8,"ask":5.5,"volume":0,"openInterest":0,"impliedVolatility":3.3281,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL260925P00004500","optionType":"put","expiryDate":"2026-09-25","strike":4.5,"lastPrice":0.01,"bid":0,"ask":0.31,"volume":0,"openInterest":66,"impliedVolatility":4.0816,"delta":-0.0005,"gamma":0.0008,"theta":-0.0002,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:23:04"},{"contractSymbol":"TSLL260925C00005000","optionType":"call","expiryDate":"2026-09-25","strike":5,"lastPrice":4.6,"bid":4.3,"ask":5,"volume":20,"openInterest":1,"impliedVolatility":2.913,"delta":1,"gamma":0.0001,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:32:24"},{"contractSymbol":"TSLL260925P00005000","optionType":"put","expiryDate":"2026-09-25","strike":5,"lastPrice":0.02,"bid":0,"ask":0.31,"volume":0,"openInterest":10,"impliedVolatility":3.5943,"delta":-0.0009,"gamma":0.0016,"theta":-0.0003,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T12:10:20"},{"contractSymbol":"TSLL260925C00005500","optionType":"call","expiryDate":"2026-09-25","strike":5.5,"lastPrice":4.21,"bid":3.8,"ask":4.5,"volume":0,"openInterest":0,"impliedVolatility":2.5386,"delta":1,"gamma":0.0003,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:35:29"},{"contractSymbol":"TSLL260925P00005500","optionType":"put","expiryDate":"2026-09-25","strike":5.5,"lastPrice":0.09,"bid":0,"ask":0.14,"volume":0,"openInterest":102,"impliedVolatility":2.59,"delta":-0.0017,"gamma":0.003,"theta":-0.0005,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:47:48"},{"contractSymbol":"TSLL260925C00006000","optionType":"call","expiryDate":"2026-09-25","strike":6,"lastPrice":3.4,"bid":3.3,"ask":4,"volume":0,"openInterest":10,"impliedVolatility":2.1963,"delta":0.9999,"gamma":0.0009,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:15:24"},{"contractSymbol":"TSLL260925P00006000","optionType":"put","expiryDate":"2026-09-25","strike":6,"lastPrice":0.01,"bid":0,"ask":0.14,"volume":2,"openInterest":191,"impliedVolatility":2.242,"delta":-0.0032,"gamma":0.0058,"theta":-0.0009,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:59:40"},{"contractSymbol":"TSLL260925C00006500","optionType":"call","expiryDate":"2026-09-25","strike":6.5,"lastPrice":2,"bid":2.83,"ask":3.5,"volume":0,"openInterest":22,"impliedVolatility":2.0137,"delta":0.9993,"gamma":0.0026,"theta":-0.0002,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-13T10:10:11"},{"contractSymbol":"TSLL260925P00006500","optionType":"put","expiryDate":"2026-09-25","strike":6.5,"lastPrice":0.01,"bid":0,"ask":0.02,"volume":10,"openInterest":454,"impliedVolatility":1.3316,"delta":-0.0063,"gamma":0.0118,"theta":-0.0015,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:43:13"},{"contractSymbol":"TSLL260925C00007000","optionType":"call","expiryDate":"2026-09-25","strike":7,"lastPrice":2.55,"bid":2.33,"ask":3,"volume":12,"openInterest":9,"impliedVolatility":1.7008,"delta":0.9975,"gamma":0.008,"theta":-0.0006,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:19"},{"contractSymbol":"TSLL260925P00007000","optionType":"put","expiryDate":"2026-09-25","strike":7,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":13,"openInterest":1191,"impliedVolatility":0.998,"delta":-0.0127,"gamma":0.0242,"theta":-0.0027,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:19"},{"contractSymbol":"TSLL260925C00007500","optionType":"call","expiryDate":"2026-09-25","strike":7.5,"lastPrice":2.42,"bid":1.83,"ask":2.5,"volume":0,"openInterest":29,"impliedVolatility":1.4045,"delta":0.992,"gamma":0.0238,"theta":-0.0018,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:50:02"},{"contractSymbol":"TSLL260925P00007500","optionType":"put","expiryDate":"2026-09-25","strike":7.5,"lastPrice":0.05,"bid":0.01,"ask":0.02,"volume":32,"openInterest":1538,"impliedVolatility":0.9487,"delta":-0.0269,"gamma":0.051,"theta":-0.0048,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:24:48"},{"contractSymbol":"TSLL260925C00008000","optionType":"call","expiryDate":"2026-09-25","strike":8,"lastPrice":1.53,"bid":1.48,"ask":1.78,"volume":8,"openInterest":373,"impliedVolatility":0.8617,"delta":0.974,"gamma":0.0708,"theta":-0.005,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:38:56"},{"contractSymbol":"TSLL260925P00008000","optionType":"put","expiryDate":"2026-09-25","strike":8,"lastPrice":0.02,"bid":0.02,"ask":0.03,"volume":637,"openInterest":2845,"impliedVolatility":0.8086,"delta":-0.0589,"gamma":0.1069,"theta":-0.0086,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:20"},{"contractSymbol":"TSLL260925C00008500","optionType":"call","expiryDate":"2026-09-25","strike":8.5,"lastPrice":1.09,"bid":1.08,"ask":1.21,"volume":114,"openInterest":561,"impliedVolatility":0.7386,"delta":0.9184,"gamma":0.1866,"theta":-0.0127,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:23"},{"contractSymbol":"TSLL260925P00008500","optionType":"put","expiryDate":"2026-09-25","strike":8.5,"lastPrice":0.07,"bid":0.05,"ask":0.07,"volume":975,"openInterest":3486,"impliedVolatility":0.7323,"delta":-0.13,"gamma":0.2112,"theta":-0.0149,"vega":0.0028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:20"},{"contractSymbol":"TSLL260925C00009000","optionType":"call","expiryDate":"2026-09-25","strike":9,"lastPrice":0.75,"bid":0.69,"ask":0.74,"volume":1095,"openInterest":2282,"impliedVolatility":0.705,"delta":0.7809,"gamma":0.3697,"theta":-0.0243,"vega":0.0038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"TSLL260925P00009000","optionType":"put","expiryDate":"2026-09-25","strike":9,"lastPrice":0.17,"bid":0.15,"ask":0.17,"volume":3132,"openInterest":4101,"impliedVolatility":0.7096,"delta":-0.2697,"gamma":0.3514,"theta":-0.0228,"vega":0.0044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:40"},{"contractSymbol":"TSLL260925C00009500","optionType":"call","expiryDate":"2026-09-25","strike":9.5,"lastPrice":0.41,"bid":0.37,"ask":0.42,"volume":5194,"openInterest":2666,"impliedVolatility":0.7339,"delta":0.5585,"gamma":0.4682,"theta":-0.0304,"vega":0.0051,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:52"},{"contractSymbol":"TSLL260925P00009500","optionType":"put","expiryDate":"2026-09-25","strike":9.5,"lastPrice":0.36,"bid":0.35,"ask":0.37,"volume":2944,"openInterest":3059,"impliedVolatility":0.705,"delta":-0.4733,"gamma":0.4307,"theta":-0.0277,"vega":0.0052,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:53"},{"contractSymbol":"TSLL260925C00010000","optionType":"call","expiryDate":"2026-09-25","strike":10,"lastPrice":0.21,"bid":0.21,"ask":0.22,"volume":10043,"openInterest":6632,"impliedVolatility":0.7522,"delta":0.3441,"gamma":0.3995,"theta":-0.0269,"vega":0.0048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:27"},{"contractSymbol":"TSLL260925P00010000","optionType":"put","expiryDate":"2026-09-25","strike":10,"lastPrice":0.62,"bid":0.58,"ask":0.71,"volume":1504,"openInterest":1727,"impliedVolatility":0.6564,"delta":-0.6713,"gamma":0.3819,"theta":-0.0259,"vega":0.0048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:34"},{"contractSymbol":"TSLL260925C00010500","optionType":"call","expiryDate":"2026-09-25","strike":10.5,"lastPrice":0.11,"bid":0.09,"ask":0.11,"volume":2889,"openInterest":4805,"impliedVolatility":0.7689,"delta":0.1995,"gamma":0.2783,"theta":-0.0204,"vega":0.0037,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:35"},{"contractSymbol":"TSLL260925P00010500","optionType":"put","expiryDate":"2026-09-25","strike":10.5,"lastPrice":1.07,"bid":0.67,"ask":1.41,"volume":308,"openInterest":380,"impliedVolatility":0.629,"delta":-0.8101,"gamma":0.2741,"theta":-0.0202,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:47:16"},{"contractSymbol":"TSLL260925C00011000","optionType":"call","expiryDate":"2026-09-25","strike":11,"lastPrice":0.05,"bid":0.04,"ask":0.05,"volume":1460,"openInterest":8697,"impliedVolatility":0.7703,"delta":0.1156,"gamma":0.1802,"theta":-0.0145,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:20"},{"contractSymbol":"TSLL260925P00011000","optionType":"put","expiryDate":"2026-09-25","strike":11,"lastPrice":1.3,"bid":1.3,"ask":1.86,"volume":96,"openInterest":459,"impliedVolatility":0.9668,"delta":-0.8924,"gamma":0.178,"theta":-0.0144,"vega":0.0024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:17"},{"contractSymbol":"TSLL260925C00011500","optionType":"call","expiryDate":"2026-09-25","strike":11.5,"lastPrice":0.03,"bid":0.02,"ask":0.03,"volume":113,"openInterest":2411,"impliedVolatility":0.8263,"delta":0.0683,"gamma":0.1143,"theta":-0.01,"vega":0.0017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:22"},{"contractSymbol":"TSLL260925P00011500","optionType":"put","expiryDate":"2026-09-25","strike":11.5,"lastPrice":2.07,"bid":1.57,"ask":2.3,"volume":7,"openInterest":577,"impliedVolatility":0,"delta":-0.9383,"gamma":0.1116,"theta":-0.0098,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:36:14"},{"contractSymbol":"TSLL260925C00012000","optionType":"call","expiryDate":"2026-09-25","strike":12,"lastPrice":0.02,"bid":0.01,"ask":0.02,"volume":277,"openInterest":4045,"impliedVolatility":0.8843,"delta":0.0416,"gamma":0.0727,"theta":-0.0069,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:59"},{"contractSymbol":"TSLL260925P00012000","optionType":"put","expiryDate":"2026-09-25","strike":12,"lastPrice":2.55,"bid":2.06,"ask":2.82,"volume":10,"openInterest":261,"impliedVolatility":0,"delta":-0.964,"gamma":0.0695,"theta":-0.0065,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:59:23"},{"contractSymbol":"TSLL260925C00012500","optionType":"call","expiryDate":"2026-09-25","strike":12.5,"lastPrice":0.01,"bid":0,"ask":0.03,"volume":81,"openInterest":708,"impliedVolatility":1.0096,"delta":0.026,"gamma":0.0469,"theta":-0.0048,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:46"},{"contractSymbol":"TSLL260925P00012500","optionType":"put","expiryDate":"2026-09-25","strike":12.5,"lastPrice":3,"bid":2.57,"ask":3.3,"volume":3,"openInterest":43,"impliedVolatility":0,"delta":-0.9785,"gamma":0.0436,"theta":-0.0043,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:17:34"},{"contractSymbol":"TSLL260925C00013000","optionType":"call","expiryDate":"2026-09-25","strike":13,"lastPrice":0.01,"bid":0.01,"ask":0.02,"volume":75,"openInterest":2598,"impliedVolatility":1.1274,"delta":0.0168,"gamma":0.0308,"theta":-0.0033,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:14"},{"contractSymbol":"TSLL260925P00013000","optionType":"put","expiryDate":"2026-09-25","strike":13,"lastPrice":3.5,"bid":3.25,"ask":3.85,"volume":2,"openInterest":74,"impliedVolatility":1.4963,"delta":-0.9869,"gamma":0.0277,"theta":-0.0029,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:47:36"},{"contractSymbol":"TSLL260925C00013500","optionType":"call","expiryDate":"2026-09-25","strike":13.5,"lastPrice":0.01,"bid":0,"ask":0.12,"volume":0,"openInterest":102,"impliedVolatility":1.5891,"delta":0.0111,"gamma":0.0206,"theta":-0.0023,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:44:17"},{"contractSymbol":"TSLL260925P00013500","optionType":"put","expiryDate":"2026-09-25","strike":13.5,"lastPrice":4.15,"bid":3.55,"ask":4.4,"volume":0,"openInterest":3,"impliedVolatility":0,"delta":-0.9918,"gamma":0.0178,"theta":-0.0019,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:37:01"},{"contractSymbol":"TSLL260925C00014000","optionType":"call","expiryDate":"2026-09-25","strike":14,"lastPrice":0.02,"bid":0,"ask":0.04,"volume":25,"openInterest":669,"impliedVolatility":1.4046,"delta":0.0075,"gamma":0.014,"theta":-0.0017,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:47:39"},{"contractSymbol":"TSLL260925P00014000","optionType":"put","expiryDate":"2026-09-25","strike":14,"lastPrice":4.51,"bid":4.05,"ask":4.85,"volume":4,"openInterest":104,"impliedVolatility":0,"delta":-0.9948,"gamma":0.0117,"theta":-0.0013,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:08"},{"contractSymbol":"TSLL260925C00014500","optionType":"call","expiryDate":"2026-09-25","strike":14.5,"lastPrice":0,"bid":0,"ask":0.06,"volume":0,"openInterest":0,"impliedVolatility":1.6104,"delta":0.0051,"gamma":0.0097,"theta":-0.0012,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL260925P00014500","optionType":"put","expiryDate":"2026-09-25","strike":14.5,"lastPrice":4.88,"bid":4.65,"ask":5.35,"volume":0,"openInterest":12,"impliedVolatility":1.4208,"delta":-0.9967,"gamma":0.0077,"theta":-0.0009,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:50:03"},{"contractSymbol":"TSLL260925C00015000","optionType":"call","expiryDate":"2026-09-25","strike":15,"lastPrice":0.02,"bid":0,"ask":0.06,"volume":0,"openInterest":1348,"impliedVolatility":1.7132,"delta":0.0036,"gamma":0.0069,"theta":-0.0009,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:40:33"},{"contractSymbol":"TSLL260925P00015000","optionType":"put","expiryDate":"2026-09-25","strike":15,"lastPrice":5.4,"bid":5.05,"ask":5.85,"volume":10,"openInterest":104,"impliedVolatility":0,"delta":-0.9979,"gamma":0.0052,"theta":-0.0006,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:22"},{"contractSymbol":"TSLL260925C00015500","optionType":"call","expiryDate":"2026-09-25","strike":15.5,"lastPrice":0,"bid":0,"ask":0.29,"volume":0,"openInterest":0,"impliedVolatility":2.4758,"delta":0.0026,"gamma":0.0049,"theta":-0.0006,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL260925P00015500","optionType":"put","expiryDate":"2026-09-25","strike":15.5,"lastPrice":0,"bid":5.55,"ask":6.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9986,"gamma":0.0036,"theta":-0.0004,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL260925C00016000","optionType":"call","expiryDate":"2026-09-25","strike":16,"lastPrice":0.02,"bid":0,"ask":0.02,"volume":0,"openInterest":2,"impliedVolatility":1.6277,"delta":0.0019,"gamma":0.0036,"theta":-0.0005,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T10:09:01"},{"contractSymbol":"TSLL260925P00016000","optionType":"put","expiryDate":"2026-09-25","strike":16,"lastPrice":6.52,"bid":6.05,"ask":6.85,"volume":1,"openInterest":34,"impliedVolatility":0,"delta":-0.9991,"gamma":0.0025,"theta":-0.0003,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:13:42"},{"contractSymbol":"TSLL260925C00017000","optionType":"call","expiryDate":"2026-09-25","strike":17,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":10,"openInterest":7,"impliedVolatility":1.6466,"delta":0.001,"gamma":0.002,"theta":-0.0003,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:32:47"},{"contractSymbol":"TSLL260925P00017000","optionType":"put","expiryDate":"2026-09-25","strike":17,"lastPrice":7.52,"bid":7,"ask":7.85,"volume":1,"openInterest":0,"impliedVolatility":0,"delta":-0.9997,"gamma":0.0012,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:29:15"},{"contractSymbol":"TSLL260925C00018000","optionType":"call","expiryDate":"2026-09-25","strike":18,"lastPrice":0,"bid":0,"ask":0.01,"volume":0,"openInterest":0,"impliedVolatility":1.7853,"delta":0.0006,"gamma":0.0011,"theta":-0.0002,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL260925P00018000","optionType":"put","expiryDate":"2026-09-25","strike":18,"lastPrice":8.6,"bid":8,"ask":8.85,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":-0.9999,"gamma":0.0006,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:33:06"},{"contractSymbol":"TSLL260925C00019000","optionType":"call","expiryDate":"2026-09-25","strike":19,"lastPrice":0,"bid":0,"ask":0.06,"volume":0,"openInterest":0,"impliedVolatility":2.397,"delta":0.0003,"gamma":0.0007,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL260925P00019000","optionType":"put","expiryDate":"2026-09-25","strike":19,"lastPrice":0,"bid":9,"ask":9.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0.0003,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL260925C00020000","optionType":"call","expiryDate":"2026-09-25","strike":20,"lastPrice":0.01,"bid":0,"ask":0.05,"volume":1,"openInterest":0,"impliedVolatility":2.474,"delta":0.0002,"gamma":0.0004,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:25:55"},{"contractSymbol":"TSLL260925P00020000","optionType":"put","expiryDate":"2026-09-25","strike":20,"lastPrice":10.56,"bid":10.2,"ask":10.85,"volume":0,"openInterest":2,"impliedVolatility":2.6644,"delta":-1,"gamma":0.0002,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:35:48"},{"contractSymbol":"TSLL261002C00001000","optionType":"call","expiryDate":"2026-10-02","strike":1,"lastPrice":8.55,"bid":8.3,"ask":9,"volume":0,"openInterest":7,"impliedVolatility":7.5269,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:36:06"},{"contractSymbol":"TSLL261002P00001000","optionType":"put","expiryDate":"2026-10-02","strike":1,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":5,"impliedVolatility":4.6082,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T11:09:20"},{"contractSymbol":"TSLL261002C00002000","optionType":"call","expiryDate":"2026-10-02","strike":2,"lastPrice":7.77,"bid":7.3,"ask":8,"volume":0,"openInterest":4,"impliedVolatility":5.0122,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T10:31:03"},{"contractSymbol":"TSLL261002P00002000","optionType":"put","expiryDate":"2026-10-02","strike":2,"lastPrice":0.01,"bid":0,"ask":0.31,"volume":0,"openInterest":8,"impliedVolatility":5.6547,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T15:49:09"},{"contractSymbol":"TSLL261002C00003000","optionType":"call","expiryDate":"2026-10-02","strike":3,"lastPrice":6.55,"bid":6.3,"ask":7,"volume":0,"openInterest":5,"impliedVolatility":3.7192,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:37:49"},{"contractSymbol":"TSLL261002P00003000","optionType":"put","expiryDate":"2026-10-02","strike":3,"lastPrice":0.04,"bid":0,"ask":0.31,"volume":0,"openInterest":0,"impliedVolatility":4.238,"delta":-0.0002,"gamma":0.0002,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T11:10:40"},{"contractSymbol":"TSLL261002C00003500","optionType":"call","expiryDate":"2026-10-02","strike":3.5,"lastPrice":6.1,"bid":5.8,"ask":6.5,"volume":0,"openInterest":5,"impliedVolatility":3.2496,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:37:38"},{"contractSymbol":"TSLL261002P00003500","optionType":"put","expiryDate":"2026-10-02","strike":3.5,"lastPrice":0.03,"bid":0,"ask":0.31,"volume":0,"openInterest":2,"impliedVolatility":3.7204,"delta":-0.0003,"gamma":0.0004,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:08:17"},{"contractSymbol":"TSLL261002C00004000","optionType":"call","expiryDate":"2026-10-02","strike":4,"lastPrice":5.5,"bid":5.3,"ask":6,"volume":0,"openInterest":1,"impliedVolatility":2.8499,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:34:50"},{"contractSymbol":"TSLL261002P00004000","optionType":"put","expiryDate":"2026-10-02","strike":4,"lastPrice":0.01,"bid":0,"ask":0.31,"volume":0,"openInterest":1,"impliedVolatility":3.2783,"delta":-0.0005,"gamma":0.0007,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T09:32:50"},{"contractSymbol":"TSLL261002C00004500","optionType":"call","expiryDate":"2026-10-02","strike":4.5,"lastPrice":5.06,"bid":4.8,"ask":5.5,"volume":0,"openInterest":1,"impliedVolatility":2.5015,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:39:01"},{"contractSymbol":"TSLL261002P00004500","optionType":"put","expiryDate":"2026-10-02","strike":4.5,"lastPrice":0.01,"bid":0,"ask":0.31,"volume":0,"openInterest":0,"impliedVolatility":2.8916,"delta":-0.001,"gamma":0.0014,"theta":-0.0002,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-19T13:51:43"},{"contractSymbol":"TSLL261002C00005000","optionType":"call","expiryDate":"2026-10-02","strike":5,"lastPrice":4.6,"bid":4.3,"ask":5,"volume":0,"openInterest":2,"impliedVolatility":2.192,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:40:37"},{"contractSymbol":"TSLL261002P00005000","optionType":"put","expiryDate":"2026-10-02","strike":5,"lastPrice":0.16,"bid":0,"ask":0.16,"volume":30,"openInterest":0,"impliedVolatility":2.1661,"delta":-0.002,"gamma":0.0028,"theta":-0.0004,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:10:22"},{"contractSymbol":"TSLL261002C00005500","optionType":"call","expiryDate":"2026-10-02","strike":5.5,"lastPrice":4.1,"bid":3.8,"ask":4.5,"volume":0,"openInterest":1,"impliedVolatility":1.9129,"delta":1,"gamma":0.0001,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:40:46"},{"contractSymbol":"TSLL261002P00005500","optionType":"put","expiryDate":"2026-10-02","strike":5.5,"lastPrice":0.04,"bid":0,"ask":0.31,"volume":0,"openInterest":16,"impliedVolatility":2.2346,"delta":-0.0039,"gamma":0.0057,"theta":-0.0008,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T12:40:15"},{"contractSymbol":"TSLL261002C00006000","optionType":"call","expiryDate":"2026-10-02","strike":6,"lastPrice":3.9,"bid":3.3,"ask":4,"volume":0,"openInterest":124,"impliedVolatility":1.6561,"delta":0.9999,"gamma":0.0009,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:36:09"},{"contractSymbol":"TSLL261002P00006000","optionType":"put","expiryDate":"2026-10-02","strike":6,"lastPrice":0.01,"bid":0,"ask":0.31,"volume":1,"openInterest":160,"impliedVolatility":1.9478,"delta":-0.008,"gamma":0.0115,"theta":-0.0014,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:23:46"},{"contractSymbol":"TSLL261002C00006500","optionType":"call","expiryDate":"2026-10-02","strike":6.5,"lastPrice":2.75,"bid":2.83,"ask":3.5,"volume":0,"openInterest":4,"impliedVolatility":1.5022,"delta":0.9986,"gamma":0.0049,"theta":-0.0003,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T15:00:14"},{"contractSymbol":"TSLL261002P00006500","optionType":"put","expiryDate":"2026-10-02","strike":6.5,"lastPrice":0.01,"bid":0,"ask":0.02,"volume":403,"openInterest":25,"impliedVolatility":0.9447,"delta":-0.0164,"gamma":0.0228,"theta":-0.0024,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:31:52"},{"contractSymbol":"TSLL261002C00007000","optionType":"call","expiryDate":"2026-10-02","strike":7,"lastPrice":2.8,"bid":2.33,"ask":2.98,"volume":10,"openInterest":5,"impliedVolatility":1.2214,"delta":0.9924,"gamma":0.0212,"theta":-0.0016,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:38:11"},{"contractSymbol":"TSLL261002P00007000","optionType":"put","expiryDate":"2026-10-02","strike":7,"lastPrice":0.02,"bid":0.01,"ask":0.03,"volume":52,"openInterest":343,"impliedVolatility":0.8785,"delta":-0.0333,"gamma":0.0441,"theta":-0.0042,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:44"},{"contractSymbol":"TSLL261002C00007500","optionType":"call","expiryDate":"2026-10-02","strike":7.5,"lastPrice":2,"bid":1.84,"ask":2.5,"volume":7,"openInterest":29,"impliedVolatility":1.0718,"delta":0.9696,"gamma":0.0664,"theta":-0.0056,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:46"},{"contractSymbol":"TSLL261002P00007500","optionType":"put","expiryDate":"2026-10-02","strike":7.5,"lastPrice":0.05,"bid":0.04,"ask":0.08,"volume":19,"openInterest":396,"impliedVolatility":0.9037,"delta":-0.0659,"gamma":0.0801,"theta":-0.0071,"vega":0.0024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:19"},{"contractSymbol":"TSLL261002C00008000","optionType":"call","expiryDate":"2026-10-02","strike":8,"lastPrice":1.57,"bid":1.36,"ask":2.02,"volume":102,"openInterest":186,"impliedVolatility":0.9173,"delta":0.9119,"gamma":0.143,"theta":-0.0122,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:21:51"},{"contractSymbol":"TSLL261002P00008000","optionType":"put","expiryDate":"2026-10-02","strike":8,"lastPrice":0.09,"bid":0.09,"ask":0.11,"volume":1661,"openInterest":1090,"impliedVolatility":0.8272,"delta":-0.1232,"gamma":0.1323,"theta":-0.0111,"vega":0.0038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:44"},{"contractSymbol":"TSLL261002C00008500","optionType":"call","expiryDate":"2026-10-02","strike":8.5,"lastPrice":1.23,"bid":1.1,"ask":1.34,"volume":102,"openInterest":292,"impliedVolatility":0.7651,"delta":0.8106,"gamma":0.2165,"theta":-0.0179,"vega":0.005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:59:29"},{"contractSymbol":"TSLL261002P00008500","optionType":"put","expiryDate":"2026-10-02","strike":8.5,"lastPrice":0.19,"bid":0.16,"ask":0.2,"volume":476,"openInterest":1378,"impliedVolatility":0.7809,"delta":-0.2119,"gamma":0.1928,"theta":-0.0156,"vega":0.0054,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:00"},{"contractSymbol":"TSLL261002C00009000","optionType":"call","expiryDate":"2026-10-02","strike":9,"lastPrice":0.84,"bid":0.83,"ask":0.94,"volume":148,"openInterest":1177,"impliedVolatility":0.7941,"delta":0.6812,"gamma":0.2572,"theta":-0.0206,"vega":0.0067,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:10"},{"contractSymbol":"TSLL261002P00009000","optionType":"put","expiryDate":"2026-10-02","strike":9,"lastPrice":0.33,"bid":0.3,"ask":0.38,"volume":512,"openInterest":1505,"impliedVolatility":0.777,"delta":-0.3293,"gamma":0.2436,"theta":-0.0196,"vega":0.0068,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:11"},{"contractSymbol":"TSLL261002C00009500","optionType":"call","expiryDate":"2026-10-02","strike":9.5,"lastPrice":0.61,"bid":0.58,"ask":0.66,"volume":832,"openInterest":2490,"impliedVolatility":0.8012,"delta":0.5444,"gamma":0.2701,"theta":-0.0217,"vega":0.0074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:51"},{"contractSymbol":"TSLL261002P00009500","optionType":"put","expiryDate":"2026-10-02","strike":9.5,"lastPrice":0.55,"bid":0.52,"ask":0.6,"volume":283,"openInterest":716,"impliedVolatility":0.7756,"delta":-0.4617,"gamma":0.2678,"theta":-0.0216,"vega":0.0074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:30"},{"contractSymbol":"TSLL261002C00010000","optionType":"call","expiryDate":"2026-10-02","strike":10,"lastPrice":0.4,"bid":0.4,"ask":0.43,"volume":3002,"openInterest":4274,"impliedVolatility":0.7974,"delta":0.4153,"gamma":0.2593,"theta":-0.0212,"vega":0.0073,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"TSLL261002P00010000","optionType":"put","expiryDate":"2026-10-02","strike":10,"lastPrice":0.84,"bid":0.81,"ask":1.01,"volume":191,"openInterest":1340,"impliedVolatility":0.8522,"delta":-0.5906,"gamma":0.2611,"theta":-0.0214,"vega":0.0072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"TSLL261002C00010500","optionType":"call","expiryDate":"2026-10-02","strike":10.5,"lastPrice":0.28,"bid":0.24,"ask":0.3,"volume":1365,"openInterest":2150,"impliedVolatility":0.8174,"delta":0.3044,"gamma":0.2288,"theta":-0.0192,"vega":0.0065,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:39"},{"contractSymbol":"TSLL261002P00010500","optionType":"put","expiryDate":"2026-10-02","strike":10.5,"lastPrice":1.32,"bid":1.13,"ask":1.57,"volume":6,"openInterest":463,"impliedVolatility":0.9876,"delta":-0.7024,"gamma":0.2316,"theta":-0.0194,"vega":0.0065,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:37:59"},{"contractSymbol":"TSLL261002C00011000","optionType":"call","expiryDate":"2026-10-02","strike":11,"lastPrice":0.19,"bid":0.15,"ask":0.2,"volume":294,"openInterest":3013,"impliedVolatility":0.8316,"delta":0.2165,"gamma":0.1883,"theta":-0.0162,"vega":0.0055,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:36"},{"contractSymbol":"TSLL261002P00011000","optionType":"put","expiryDate":"2026-10-02","strike":11,"lastPrice":1.59,"bid":1.41,"ask":1.89,"volume":25,"openInterest":826,"impliedVolatility":0.8433,"delta":-0.7914,"gamma":0.1914,"theta":-0.0165,"vega":0.0053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:34:31"},{"contractSymbol":"TSLL261002C00011500","optionType":"call","expiryDate":"2026-10-02","strike":11.5,"lastPrice":0.11,"bid":0.1,"ask":0.12,"volume":367,"openInterest":729,"impliedVolatility":0.8409,"delta":0.1509,"gamma":0.1474,"theta":-0.013,"vega":0.0044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:04"},{"contractSymbol":"TSLL261002P00011500","optionType":"put","expiryDate":"2026-10-02","strike":11.5,"lastPrice":2.13,"bid":1.69,"ask":2.42,"volume":5,"openInterest":63,"impliedVolatility":0.7726,"delta":-0.8581,"gamma":0.1503,"theta":-0.0133,"vega":0.0042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:36:14"},{"contractSymbol":"TSLL261002C00012000","optionType":"call","expiryDate":"2026-10-02","strike":12,"lastPrice":0.06,"bid":0.06,"ask":0.12,"volume":244,"openInterest":1519,"impliedVolatility":0.9136,"delta":0.1038,"gamma":0.1113,"theta":-0.0101,"vega":0.0034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:43:56"},{"contractSymbol":"TSLL261002P00012000","optionType":"put","expiryDate":"2026-10-02","strike":12,"lastPrice":2.57,"bid":2.29,"ask":2.88,"volume":7,"openInterest":36,"impliedVolatility":0.9756,"delta":-0.906,"gamma":0.1133,"theta":-0.0103,"vega":0.0031,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:39"},{"contractSymbol":"TSLL261002C00012500","optionType":"call","expiryDate":"2026-10-02","strike":12.5,"lastPrice":0.05,"bid":0.04,"ask":0.05,"volume":11,"openInterest":851,"impliedVolatility":0.8728,"delta":0.0709,"gamma":0.082,"theta":-0.0076,"vega":0.0025,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:31:34"},{"contractSymbol":"TSLL261002P00012500","optionType":"put","expiryDate":"2026-10-02","strike":12.5,"lastPrice":2.83,"bid":2.6,"ask":3.4,"volume":0,"openInterest":16,"impliedVolatility":0.7378,"delta":-0.9392,"gamma":0.0826,"theta":-0.0077,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:12:31"},{"contractSymbol":"TSLL261002C00013000","optionType":"call","expiryDate":"2026-10-02","strike":13,"lastPrice":0.04,"bid":0.03,"ask":0.06,"volume":114,"openInterest":1286,"impliedVolatility":0.9679,"delta":0.0483,"gamma":0.0595,"theta":-0.0057,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:08:02"},{"contractSymbol":"TSLL261002P00013000","optionType":"put","expiryDate":"2026-10-02","strike":13,"lastPrice":3.52,"bid":3.3,"ask":3.75,"volume":2,"openInterest":62,"impliedVolatility":0.9851,"delta":-0.9615,"gamma":0.0584,"theta":-0.0056,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:47:36"},{"contractSymbol":"TSLL261002C00013500","optionType":"call","expiryDate":"2026-10-02","strike":13.5,"lastPrice":0.03,"bid":0,"ask":0.3,"volume":0,"openInterest":70,"impliedVolatility":1.1774,"delta":0.0328,"gamma":0.0428,"theta":-0.0042,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:01:40"},{"contractSymbol":"TSLL261002P00013500","optionType":"put","expiryDate":"2026-10-02","strike":13.5,"lastPrice":4.17,"bid":3.55,"ask":4.35,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":-0.9762,"gamma":0.04,"theta":-0.0039,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:45:41"},{"contractSymbol":"TSLL261002C00014000","optionType":"call","expiryDate":"2026-10-02","strike":14,"lastPrice":0.02,"bid":0.01,"ask":0.02,"volume":17,"openInterest":552,"impliedVolatility":0.9483,"delta":0.0224,"gamma":0.0305,"theta":-0.003,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:42:32"},{"contractSymbol":"TSLL261002P00014000","optionType":"put","expiryDate":"2026-10-02","strike":14,"lastPrice":4.25,"bid":4.05,"ask":4.85,"volume":0,"openInterest":35,"impliedVolatility":0,"delta":-0.9856,"gamma":0.0266,"theta":-0.0026,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:17:07"},{"contractSymbol":"TSLL261002C00014500","optionType":"call","expiryDate":"2026-10-02","strike":14.5,"lastPrice":0,"bid":0,"ask":0.31,"volume":0,"openInterest":0,"impliedVolatility":1.3716,"delta":0.0153,"gamma":0.0217,"theta":-0.0022,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261002P00014500","optionType":"put","expiryDate":"2026-10-02","strike":14.5,"lastPrice":5.15,"bid":4.55,"ask":5.35,"volume":0,"openInterest":3,"impliedVolatility":0,"delta":-0.9915,"gamma":0.0172,"theta":-0.0016,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:17:51"},{"contractSymbol":"TSLL261002C00015000","optionType":"call","expiryDate":"2026-10-02","strike":15,"lastPrice":0.01,"bid":0,"ask":0.02,"volume":22,"openInterest":542,"impliedVolatility":0.9431,"delta":0.0105,"gamma":0.0155,"theta":-0.0016,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:31"},{"contractSymbol":"TSLL261002P00015000","optionType":"put","expiryDate":"2026-10-02","strike":15,"lastPrice":5.68,"bid":5.05,"ask":5.85,"volume":0,"openInterest":10,"impliedVolatility":0,"delta":-0.9952,"gamma":0.0108,"theta":-0.001,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:36:52"},{"contractSymbol":"TSLL261002C00015500","optionType":"call","expiryDate":"2026-10-02","strike":15.5,"lastPrice":0,"bid":0,"ask":0.3,"volume":0,"openInterest":0,"impliedVolatility":1.7632,"delta":0.0073,"gamma":0.011,"theta":-0.0012,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261002P00015500","optionType":"put","expiryDate":"2026-10-02","strike":15.5,"lastPrice":0,"bid":5.55,"ask":6.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9973,"gamma":0.0066,"theta":-0.0006,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261002C00016000","optionType":"call","expiryDate":"2026-10-02","strike":16,"lastPrice":0.01,"bid":0,"ask":0.05,"volume":0,"openInterest":2,"impliedVolatility":1.3075,"delta":0.005,"gamma":0.0078,"theta":-0.0008,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T15:50:00"},{"contractSymbol":"TSLL261002P00016000","optionType":"put","expiryDate":"2026-10-02","strike":16,"lastPrice":6.34,"bid":6.05,"ask":6.85,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":-0.9985,"gamma":0.004,"theta":-0.0004,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T11:15:32"},{"contractSymbol":"TSLL261002C00017000","optionType":"call","expiryDate":"2026-10-02","strike":17,"lastPrice":0.02,"bid":0,"ask":0.11,"volume":0,"openInterest":1,"impliedVolatility":1.6269,"delta":0.0025,"gamma":0.004,"theta":-0.0004,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T12:45:52"},{"contractSymbol":"TSLL261002P00017000","optionType":"put","expiryDate":"2026-10-02","strike":17,"lastPrice":7.3,"bid":7.05,"ask":7.85,"volume":0,"openInterest":3,"impliedVolatility":0,"delta":-0.9996,"gamma":0.0013,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T11:52:51"},{"contractSymbol":"TSLL261002C00018000","optionType":"call","expiryDate":"2026-10-02","strike":18,"lastPrice":0,"bid":0,"ask":0.29,"volume":0,"openInterest":0,"impliedVolatility":2.1162,"delta":0.0012,"gamma":0.0021,"theta":-0.0002,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261002P00018000","optionType":"put","expiryDate":"2026-10-02","strike":18,"lastPrice":8.3,"bid":8.05,"ask":8.85,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":-1,"gamma":0.0004,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:49:26"},{"contractSymbol":"TSLL261002C00019000","optionType":"call","expiryDate":"2026-10-02","strike":19,"lastPrice":0,"bid":0,"ask":0.29,"volume":0,"openInterest":0,"impliedVolatility":2.2438,"delta":0.0006,"gamma":0.0011,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261002P00019000","optionType":"put","expiryDate":"2026-10-02","strike":19,"lastPrice":0,"bid":9.05,"ask":9.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0.0001,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261002C00020000","optionType":"call","expiryDate":"2026-10-02","strike":20,"lastPrice":0,"bid":0,"ask":0.29,"volume":0,"openInterest":0,"impliedVolatility":2.3628,"delta":0.0003,"gamma":0.0006,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261002P00020000","optionType":"put","expiryDate":"2026-10-02","strike":20,"lastPrice":0,"bid":10.05,"ask":10.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261009C00003000","optionType":"call","expiryDate":"2026-10-09","strike":3,"lastPrice":6.83,"bid":6.3,"ask":7,"volume":0,"openInterest":3,"impliedVolatility":3.122,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T13:20:53"},{"contractSymbol":"TSLL261009P00003000","optionType":"put","expiryDate":"2026-10-09","strike":3,"lastPrice":0,"bid":0,"ask":0.31,"volume":0,"openInterest":0,"impliedVolatility":3.4622,"delta":-0.0015,"gamma":0.0012,"theta":-0.0004,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261009C00003500","optionType":"call","expiryDate":"2026-10-09","strike":3.5,"lastPrice":6.1,"bid":5.8,"ask":6.5,"volume":0,"openInterest":2,"impliedVolatility":2.7282,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:54:30"},{"contractSymbol":"TSLL261009P00003500","optionType":"put","expiryDate":"2026-10-09","strike":3.5,"lastPrice":0,"bid":0,"ask":0.31,"volume":0,"openInterest":0,"impliedVolatility":3.0395,"delta":-0.0022,"gamma":0.0019,"theta":-0.0005,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261009C00004000","optionType":"call","expiryDate":"2026-10-09","strike":4,"lastPrice":5.45,"bid":5.3,"ask":6,"volume":0,"openInterest":7,"impliedVolatility":2.3929,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:27:14"},{"contractSymbol":"TSLL261009P00004000","optionType":"put","expiryDate":"2026-10-09","strike":4,"lastPrice":0,"bid":0,"ask":0.31,"volume":0,"openInterest":0,"impliedVolatility":2.6784,"delta":-0.0033,"gamma":0.0031,"theta":-0.0007,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261009C00004500","optionType":"call","expiryDate":"2026-10-09","strike":4.5,"lastPrice":4.95,"bid":4.8,"ask":5.5,"volume":0,"openInterest":1,"impliedVolatility":2.1005,"delta":1,"gamma":0.0001,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:24:46"},{"contractSymbol":"TSLL261009P00004500","optionType":"put","expiryDate":"2026-10-09","strike":4.5,"lastPrice":0,"bid":0,"ask":0.31,"volume":0,"openInterest":0,"impliedVolatility":2.3625,"delta":-0.0052,"gamma":0.005,"theta":-0.001,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261009C00005000","optionType":"call","expiryDate":"2026-10-09","strike":5,"lastPrice":4.5,"bid":4.3,"ask":5,"volume":0,"openInterest":3,"impliedVolatility":1.8407,"delta":0.9999,"gamma":0.0003,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:54:41"},{"contractSymbol":"TSLL261009P00005000","optionType":"put","expiryDate":"2026-10-09","strike":5,"lastPrice":0,"bid":0,"ask":0.32,"volume":0,"openInterest":0,"impliedVolatility":2.0988,"delta":-0.0081,"gamma":0.0082,"theta":-0.0013,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261009C00005500","optionType":"call","expiryDate":"2026-10-09","strike":5.5,"lastPrice":5.05,"bid":3.8,"ask":4.5,"volume":0,"openInterest":2,"impliedVolatility":1.6062,"delta":0.9995,"gamma":0.0016,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T10:57:06"},{"contractSymbol":"TSLL261009P00005500","optionType":"put","expiryDate":"2026-10-09","strike":5.5,"lastPrice":0,"bid":0,"ask":0.33,"volume":0,"openInterest":0,"impliedVolatility":1.858,"delta":-0.0132,"gamma":0.0135,"theta":-0.0019,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261009C00006000","optionType":"call","expiryDate":"2026-10-09","strike":6,"lastPrice":3.52,"bid":3.3,"ask":4,"volume":0,"openInterest":12,"impliedVolatility":1.3918,"delta":0.9978,"gamma":0.0063,"theta":-0.0005,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:47:14"},{"contractSymbol":"TSLL261009P00006000","optionType":"put","expiryDate":"2026-10-09","strike":6,"lastPrice":0.01,"bid":0,"ask":0.08,"volume":0,"openInterest":2,"impliedVolatility":1.1534,"delta":-0.0218,"gamma":0.0224,"theta":-0.0027,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T13:47:02"},{"contractSymbol":"TSLL261009C00006500","optionType":"call","expiryDate":"2026-10-09","strike":6.5,"lastPrice":3,"bid":2.83,"ask":3.5,"volume":0,"openInterest":21,"impliedVolatility":1.2566,"delta":0.9908,"gamma":0.0214,"theta":-0.0019,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:05:07"},{"contractSymbol":"TSLL261009P00006500","optionType":"put","expiryDate":"2026-10-09","strike":6.5,"lastPrice":0.05,"bid":0,"ask":0.34,"volume":0,"openInterest":135,"impliedVolatility":1.413,"delta":-0.0365,"gamma":0.0368,"theta":-0.004,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:47:03"},{"contractSymbol":"TSLL261009C00007000","optionType":"call","expiryDate":"2026-10-09","strike":7,"lastPrice":2.47,"bid":2.37,"ask":3,"volume":0,"openInterest":13,"impliedVolatility":1.1289,"delta":0.9712,"gamma":0.055,"theta":-0.0052,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T09:31:34"},{"contractSymbol":"TSLL261009P00007000","optionType":"put","expiryDate":"2026-10-09","strike":7,"lastPrice":0.08,"bid":0.01,"ask":0.14,"volume":10,"openInterest":155,"impliedVolatility":0.9524,"delta":-0.0611,"gamma":0.0592,"theta":-0.0057,"vega":0.0028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:43:10"},{"contractSymbol":"TSLL261009C00007500","optionType":"call","expiryDate":"2026-10-09","strike":7.5,"lastPrice":2.1,"bid":1.85,"ask":2.51,"volume":0,"openInterest":26,"impliedVolatility":0.9243,"delta":0.9278,"gamma":0.1053,"theta":-0.0097,"vega":0.0031,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:53:25"},{"contractSymbol":"TSLL261009P00007500","optionType":"put","expiryDate":"2026-10-09","strike":7.5,"lastPrice":0.1,"bid":0.02,"ask":0.11,"volume":21,"openInterest":344,"impliedVolatility":0.7539,"delta":-0.1011,"gamma":0.0911,"theta":-0.0081,"vega":0.004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:26:24"},{"contractSymbol":"TSLL261009C00008000","optionType":"call","expiryDate":"2026-10-09","strike":8,"lastPrice":1.64,"bid":1.38,"ask":1.9,"volume":10,"openInterest":136,"impliedVolatility":0.6241,"delta":0.8555,"gamma":0.152,"theta":-0.0129,"vega":0.005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:26"},{"contractSymbol":"TSLL261009P00008000","optionType":"put","expiryDate":"2026-10-09","strike":8,"lastPrice":0.19,"bid":0.14,"ask":0.19,"volume":179,"openInterest":678,"impliedVolatility":0.8042,"delta":-0.1615,"gamma":0.131,"theta":-0.0109,"vega":0.0056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:10"},{"contractSymbol":"TSLL261009C00008500","optionType":"call","expiryDate":"2026-10-09","strike":8.5,"lastPrice":1.25,"bid":1.02,"ask":1.73,"volume":36,"openInterest":205,"impliedVolatility":0.8641,"delta":0.7628,"gamma":0.1831,"theta":-0.0145,"vega":0.007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:46"},{"contractSymbol":"TSLL261009P00008500","optionType":"put","expiryDate":"2026-10-09","strike":8.5,"lastPrice":0.27,"bid":0.23,"ask":0.33,"volume":118,"openInterest":559,"impliedVolatility":0.7852,"delta":-0.2444,"gamma":0.1723,"theta":-0.0137,"vega":0.0072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:31"},{"contractSymbol":"TSLL261009C00009000","optionType":"call","expiryDate":"2026-10-09","strike":9,"lastPrice":1.01,"bid":0.95,"ask":1.06,"volume":92,"openInterest":955,"impliedVolatility":0.7944,"delta":0.6579,"gamma":0.2067,"theta":-0.0161,"vega":0.0084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:00"},{"contractSymbol":"TSLL261009P00009000","optionType":"put","expiryDate":"2026-10-09","strike":9,"lastPrice":0.43,"bid":0.42,"ask":0.5,"volume":204,"openInterest":465,"impliedVolatility":0.786,"delta":-0.3457,"gamma":0.205,"theta":-0.016,"vega":0.0084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:12"},{"contractSymbol":"TSLL261009C00009500","optionType":"call","expiryDate":"2026-10-09","strike":9.5,"lastPrice":0.7,"bid":0.67,"ask":0.79,"volume":800,"openInterest":1265,"impliedVolatility":0.7811,"delta":0.5479,"gamma":0.22,"theta":-0.0172,"vega":0.0091,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:58"},{"contractSymbol":"TSLL261009P00009500","optionType":"put","expiryDate":"2026-10-09","strike":9.5,"lastPrice":0.64,"bid":0.64,"ask":0.76,"volume":225,"openInterest":1455,"impliedVolatility":0.7898,"delta":-0.4556,"gamma":0.2213,"theta":-0.0173,"vega":0.0091,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:48"},{"contractSymbol":"TSLL261009C00010000","optionType":"call","expiryDate":"2026-10-09","strike":10,"lastPrice":0.59,"bid":0.49,"ask":0.57,"volume":1017,"openInterest":1526,"impliedVolatility":0.7958,"delta":0.4413,"gamma":0.2175,"theta":-0.0172,"vega":0.009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:45"},{"contractSymbol":"TSLL261009P00010000","optionType":"put","expiryDate":"2026-10-09","strike":10,"lastPrice":1.01,"bid":0.94,"ask":1.04,"volume":149,"openInterest":762,"impliedVolatility":0.7876,"delta":-0.5629,"gamma":0.2193,"theta":-0.0173,"vega":0.009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:27:53"},{"contractSymbol":"TSLL261009C00010500","optionType":"call","expiryDate":"2026-10-09","strike":10.5,"lastPrice":0.39,"bid":0.35,"ask":0.42,"volume":372,"openInterest":345,"impliedVolatility":0.8071,"delta":0.346,"gamma":0.201,"theta":-0.0162,"vega":0.0084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:31"},{"contractSymbol":"TSLL261009P00010500","optionType":"put","expiryDate":"2026-10-09","strike":10.5,"lastPrice":1.35,"bid":0.97,"ask":1.67,"volume":15,"openInterest":713,"impliedVolatility":0.7735,"delta":-0.6591,"gamma":0.2031,"theta":-0.0163,"vega":0.0084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:42:42"},{"contractSymbol":"TSLL261009C00011000","optionType":"call","expiryDate":"2026-10-09","strike":11,"lastPrice":0.27,"bid":0.24,"ask":0.3,"volume":159,"openInterest":2643,"impliedVolatility":0.8127,"delta":0.2659,"gamma":0.1762,"theta":-0.0145,"vega":0.0075,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:42"},{"contractSymbol":"TSLL261009P00011000","optionType":"put","expiryDate":"2026-10-09","strike":11,"lastPrice":1.78,"bid":1.54,"ask":2.02,"volume":21,"openInterest":1086,"impliedVolatility":0.8739,"delta":-0.7401,"gamma":0.1786,"theta":-0.0147,"vega":0.0074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:27:59"},{"contractSymbol":"TSLL261009C00011500","optionType":"call","expiryDate":"2026-10-09","strike":11.5,"lastPrice":0.19,"bid":0.17,"ask":0.26,"volume":289,"openInterest":412,"impliedVolatility":0.8618,"delta":0.2015,"gamma":0.1487,"theta":-0.0125,"vega":0.0064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:23:11"},{"contractSymbol":"TSLL261009P00011500","optionType":"put","expiryDate":"2026-10-09","strike":11.5,"lastPrice":2.08,"bid":1.97,"ask":2.49,"volume":0,"openInterest":61,"impliedVolatility":0.9365,"delta":-0.8054,"gamma":0.1514,"theta":-0.0128,"vega":0.0062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:50:44"},{"contractSymbol":"TSLL261009C00012000","optionType":"call","expiryDate":"2026-10-09","strike":12,"lastPrice":0.13,"bid":0.12,"ask":0.14,"volume":252,"openInterest":2772,"impliedVolatility":0.828,"delta":0.1514,"gamma":0.122,"theta":-0.0106,"vega":0.0054,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:59"},{"contractSymbol":"TSLL261009P00012000","optionType":"put","expiryDate":"2026-10-09","strike":12,"lastPrice":2.68,"bid":2.37,"ask":2.89,"volume":1,"openInterest":57,"impliedVolatility":0.8904,"delta":-0.8565,"gamma":0.125,"theta":-0.0108,"vega":0.0051,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:57:02"},{"contractSymbol":"TSLL261009C00012500","optionType":"call","expiryDate":"2026-10-09","strike":12.5,"lastPrice":0.11,"bid":0.07,"ask":0.3,"volume":12,"openInterest":1094,"impliedVolatility":1.0279,"delta":0.1132,"gamma":0.0981,"theta":-0.0087,"vega":0.0044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:17:01"},{"contractSymbol":"TSLL261009P00012500","optionType":"put","expiryDate":"2026-10-09","strike":12.5,"lastPrice":3.22,"bid":2.65,"ask":3.4,"volume":0,"openInterest":12,"impliedVolatility":0.7359,"delta":-0.8956,"gamma":0.1012,"theta":-0.009,"vega":0.0041,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:50:55"},{"contractSymbol":"TSLL261009C00013000","optionType":"call","expiryDate":"2026-10-09","strike":13,"lastPrice":0.07,"bid":0.03,"ask":0.1,"volume":11,"openInterest":738,"impliedVolatility":0.8548,"delta":0.0844,"gamma":0.0779,"theta":-0.0071,"vega":0.0035,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:19"},{"contractSymbol":"TSLL261009P00013000","optionType":"put","expiryDate":"2026-10-09","strike":13,"lastPrice":3.37,"bid":3.1,"ask":3.8,"volume":0,"openInterest":9,"impliedVolatility":0,"delta":-0.9252,"gamma":0.0805,"theta":-0.0073,"vega":0.0032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:23:18"},{"contractSymbol":"TSLL261009C00014000","optionType":"call","expiryDate":"2026-10-09","strike":14,"lastPrice":0.05,"bid":0,"ask":0.14,"volume":0,"openInterest":327,"impliedVolatility":1.0196,"delta":0.0469,"gamma":0.0478,"theta":-0.0045,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:56:00"},{"contractSymbol":"TSLL261009P00014000","optionType":"put","expiryDate":"2026-10-09","strike":14,"lastPrice":4.5,"bid":4.05,"ask":4.85,"volume":4,"openInterest":19,"impliedVolatility":0,"delta":-0.9635,"gamma":0.0483,"theta":-0.0046,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:10"},{"contractSymbol":"TSLL261009C00015000","optionType":"call","expiryDate":"2026-10-09","strike":15,"lastPrice":0.02,"bid":0,"ask":0.17,"volume":0,"openInterest":74,"impliedVolatility":1.2021,"delta":0.0262,"gamma":0.0288,"theta":-0.0028,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:56:06"},{"contractSymbol":"TSLL261009P00015000","optionType":"put","expiryDate":"2026-10-09","strike":15,"lastPrice":5.55,"bid":5.05,"ask":5.85,"volume":1,"openInterest":20,"impliedVolatility":0,"delta":-0.9835,"gamma":0.0265,"theta":-0.0026,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:30"},{"contractSymbol":"TSLL261009C00016000","optionType":"call","expiryDate":"2026-10-09","strike":16,"lastPrice":0.03,"bid":0,"ask":0.05,"volume":0,"openInterest":25,"impliedVolatility":1.0676,"delta":0.0148,"gamma":0.0173,"theta":-0.0018,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T12:08:40"},{"contractSymbol":"TSLL261009P00016000","optionType":"put","expiryDate":"2026-10-09","strike":16,"lastPrice":6.39,"bid":6.05,"ask":6.85,"volume":0,"openInterest":3,"impliedVolatility":0,"delta":-0.9931,"gamma":0.0131,"theta":-0.0012,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:35:52"},{"contractSymbol":"TSLL261009C00017000","optionType":"call","expiryDate":"2026-10-09","strike":17,"lastPrice":0.03,"bid":0,"ask":0.31,"volume":0,"openInterest":1,"impliedVolatility":1.6406,"delta":0.0085,"gamma":0.0104,"theta":-0.0011,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T11:41:19"},{"contractSymbol":"TSLL261009P00017000","optionType":"put","expiryDate":"2026-10-09","strike":17,"lastPrice":0,"bid":7.05,"ask":7.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9974,"gamma":0.0058,"theta":-0.0005,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261009C00018000","optionType":"call","expiryDate":"2026-10-09","strike":18,"lastPrice":0,"bid":0,"ask":0.3,"volume":0,"openInterest":0,"impliedVolatility":1.7412,"delta":0.0049,"gamma":0.0063,"theta":-0.0007,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261009P00018000","optionType":"put","expiryDate":"2026-10-09","strike":18,"lastPrice":8.05,"bid":8.05,"ask":8.85,"volume":0,"openInterest":9,"impliedVolatility":0,"delta":-0.9991,"gamma":0.0023,"theta":-0.0002,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:41:40"},{"contractSymbol":"TSLL261009C00019000","optionType":"call","expiryDate":"2026-10-09","strike":19,"lastPrice":0,"bid":0,"ask":0.3,"volume":0,"openInterest":0,"impliedVolatility":1.8459,"delta":0.0029,"gamma":0.0038,"theta":-0.0004,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261009P00019000","optionType":"put","expiryDate":"2026-10-09","strike":19,"lastPrice":9.42,"bid":9.05,"ask":9.85,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":-0.9998,"gamma":0.0008,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:34:59"},{"contractSymbol":"TSLL261009C00020000","optionType":"call","expiryDate":"2026-10-09","strike":20,"lastPrice":0,"bid":0,"ask":0.24,"volume":0,"openInterest":0,"impliedVolatility":1.8561,"delta":0.0017,"gamma":0.0024,"theta":-0.0003,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261009P00020000","optionType":"put","expiryDate":"2026-10-09","strike":20,"lastPrice":0,"bid":10,"ask":10.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0.0003,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261009C00021000","optionType":"call","expiryDate":"2026-10-09","strike":21,"lastPrice":0,"bid":0,"ask":0.29,"volume":0,"openInterest":0,"impliedVolatility":2.0205,"delta":0.001,"gamma":0.0015,"theta":-0.0002,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261009P00021000","optionType":"put","expiryDate":"2026-10-09","strike":21,"lastPrice":11.36,"bid":11,"ask":11.85,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":-1,"gamma":0.0001,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T10:53:42"},{"contractSymbol":"TSLL261016C00001000","optionType":"call","expiryDate":"2026-10-16","strike":1,"lastPrice":8.7,"bid":8.3,"ask":9,"volume":2,"openInterest":18,"impliedVolatility":5.5939,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:12:21"},{"contractSymbol":"TSLL261016P00001000","optionType":"put","expiryDate":"2026-10-16","strike":1,"lastPrice":0,"bid":0,"ask":0.05,"volume":0,"openInterest":0,"impliedVolatility":3.2598,"delta":-0.0018,"gamma":0.0007,"theta":-0.0009,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261016C00002000","optionType":"call","expiryDate":"2026-10-16","strike":2,"lastPrice":7.73,"bid":7.3,"ask":8,"volume":10,"openInterest":12,"impliedVolatility":3.7356,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:12:31"},{"contractSymbol":"TSLL261016P00002000","optionType":"put","expiryDate":"2026-10-16","strike":2,"lastPrice":0,"bid":0,"ask":0.27,"volume":0,"openInterest":0,"impliedVolatility":3.8663,"delta":-0.0033,"gamma":0.0016,"theta":-0.001,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261016C00003000","optionType":"call","expiryDate":"2026-10-16","strike":3,"lastPrice":6.72,"bid":6.3,"ask":7,"volume":2,"openInterest":36,"impliedVolatility":2.7754,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:12:44"},{"contractSymbol":"TSLL261016P00003000","optionType":"put","expiryDate":"2026-10-16","strike":3,"lastPrice":0.04,"bid":0,"ask":0.28,"volume":0,"openInterest":76,"impliedVolatility":2.9237,"delta":-0.0056,"gamma":0.0033,"theta":-0.0013,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-10T13:44:55"},{"contractSymbol":"TSLL261016C00004000","optionType":"call","expiryDate":"2026-10-16","strike":4,"lastPrice":5.6,"bid":5.3,"ask":6,"volume":8,"openInterest":7,"impliedVolatility":2.1281,"delta":0.9998,"gamma":0.0004,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:39:26"},{"contractSymbol":"TSLL261016P00004000","optionType":"put","expiryDate":"2026-10-16","strike":4,"lastPrice":0.02,"bid":0,"ask":0.27,"volume":0,"openInterest":108,"impliedVolatility":2.2398,"delta":-0.0098,"gamma":0.0067,"theta":-0.0017,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:37:18"},{"contractSymbol":"TSLL261016C00005000","optionType":"call","expiryDate":"2026-10-16","strike":5,"lastPrice":4.6,"bid":4.4,"ask":5,"volume":4,"openInterest":111,"impliedVolatility":1.8505,"delta":0.9987,"gamma":0.003,"theta":-0.0003,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:39:26"},{"contractSymbol":"TSLL261016P00005000","optionType":"put","expiryDate":"2026-10-16","strike":5,"lastPrice":0.02,"bid":0,"ask":0.29,"volume":0,"openInterest":355,"impliedVolatility":1.7699,"delta":-0.0184,"gamma":0.0141,"theta":-0.0025,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:43:18"},{"contractSymbol":"TSLL261016C00006000","optionType":"call","expiryDate":"2026-10-16","strike":6,"lastPrice":3.45,"bid":3.35,"ask":3.9,"volume":0,"openInterest":501,"impliedVolatility":1.0821,"delta":0.9901,"gamma":0.0201,"theta":-0.0022,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:42:01"},{"contractSymbol":"TSLL261016P00006000","optionType":"put","expiryDate":"2026-10-16","strike":6,"lastPrice":0.05,"bid":0.01,"ask":0.06,"volume":2,"openInterest":569,"impliedVolatility":0.9726,"delta":-0.0377,"gamma":0.0306,"theta":-0.0038,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:51:44"},{"contractSymbol":"TSLL261016C00007000","optionType":"call","expiryDate":"2026-10-16","strike":7,"lastPrice":2.81,"bid":2.35,"ask":3,"volume":11,"openInterest":2112,"impliedVolatility":0.972,"delta":0.9451,"gamma":0.0788,"theta":-0.0078,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:17:19"},{"contractSymbol":"TSLL261016P00007000","optionType":"put","expiryDate":"2026-10-16","strike":7,"lastPrice":0.07,"bid":0.07,"ask":0.1,"volume":70,"openInterest":1705,"impliedVolatility":0.8512,"delta":-0.0835,"gamma":0.066,"theta":-0.0063,"vega":0.004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:32"},{"contractSymbol":"TSLL261016C00008000","optionType":"call","expiryDate":"2026-10-16","strike":8,"lastPrice":1.71,"bid":1.7,"ask":1.83,"volume":195,"openInterest":2304,"impliedVolatility":0.7977,"delta":0.823,"gamma":0.1414,"theta":-0.0112,"vega":0.0068,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:21"},{"contractSymbol":"TSLL261016P00008000","optionType":"put","expiryDate":"2026-10-16","strike":8,"lastPrice":0.23,"bid":0.21,"ask":0.27,"volume":739,"openInterest":4478,"impliedVolatility":0.8072,"delta":-0.1847,"gamma":0.1262,"theta":-0.01,"vega":0.007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:01"},{"contractSymbol":"TSLL261016C00009000","optionType":"call","expiryDate":"2026-10-16","strike":9,"lastPrice":1.17,"bid":1,"ask":1.17,"volume":402,"openInterest":5718,"impliedVolatility":0.7752,"delta":0.6466,"gamma":0.182,"theta":-0.0136,"vega":0.0098,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:50"},{"contractSymbol":"TSLL261016P00009000","optionType":"put","expiryDate":"2026-10-16","strike":9,"lastPrice":0.55,"bid":0.52,"ask":0.61,"volume":269,"openInterest":2197,"impliedVolatility":0.7871,"delta":-0.3544,"gamma":0.1823,"theta":-0.0137,"vega":0.0098,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:59"},{"contractSymbol":"TSLL261016C00010000","optionType":"call","expiryDate":"2026-10-16","strike":10,"lastPrice":0.64,"bid":0.62,"ask":0.68,"volume":1697,"openInterest":7756,"impliedVolatility":0.8026,"delta":0.4574,"gamma":0.1907,"theta":-0.0147,"vega":0.0104,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:27"},{"contractSymbol":"TSLL261016P00010000","optionType":"put","expiryDate":"2026-10-16","strike":10,"lastPrice":1.08,"bid":1.07,"ask":1.15,"volume":88,"openInterest":1307,"impliedVolatility":0.7959,"delta":-0.5446,"gamma":0.1921,"theta":-0.0148,"vega":0.0104,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:49"},{"contractSymbol":"TSLL261016C00011000","optionType":"call","expiryDate":"2026-10-16","strike":11,"lastPrice":0.39,"bid":0.37,"ask":0.4,"volume":1558,"openInterest":4436,"impliedVolatility":0.8344,"delta":0.3031,"gamma":0.1621,"theta":-0.0134,"vega":0.0092,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:38"},{"contractSymbol":"TSLL261016P00011000","optionType":"put","expiryDate":"2026-10-16","strike":11,"lastPrice":1.83,"bid":1.44,"ask":1.99,"volume":57,"openInterest":836,"impliedVolatility":0.6794,"delta":-0.7001,"gamma":0.1638,"theta":-0.0135,"vega":0.0091,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:57:26"},{"contractSymbol":"TSLL261016C00012000","optionType":"call","expiryDate":"2026-10-16","strike":12,"lastPrice":0.19,"bid":0.19,"ask":0.22,"volume":358,"openInterest":4166,"impliedVolatility":0.8324,"delta":0.196,"gamma":0.1233,"theta":-0.0109,"vega":0.0073,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:55"},{"contractSymbol":"TSLL261016P00012000","optionType":"put","expiryDate":"2026-10-16","strike":12,"lastPrice":2.68,"bid":2.4,"ask":2.8,"volume":124,"openInterest":616,"impliedVolatility":0.7202,"delta":-0.8084,"gamma":0.1254,"theta":-0.0111,"vega":0.0072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:08:22"},{"contractSymbol":"TSLL261016C00013000","optionType":"call","expiryDate":"2026-10-16","strike":13,"lastPrice":0.12,"bid":0.11,"ask":0.13,"volume":296,"openInterest":4979,"impliedVolatility":0.8615,"delta":0.1264,"gamma":0.0891,"theta":-0.0084,"vega":0.0054,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:55"},{"contractSymbol":"TSLL261016P00013000","optionType":"put","expiryDate":"2026-10-16","strike":13,"lastPrice":3.95,"bid":3.15,"ask":3.9,"volume":0,"openInterest":390,"impliedVolatility":0.7043,"delta":-0.8794,"gamma":0.0915,"theta":-0.0087,"vega":0.0052,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:58:36"},{"contractSymbol":"TSLL261016C00014000","optionType":"call","expiryDate":"2026-10-16","strike":14,"lastPrice":0.07,"bid":0.06,"ask":0.14,"volume":54,"openInterest":2648,"impliedVolatility":0.9583,"delta":0.082,"gamma":0.0629,"theta":-0.0063,"vega":0.004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:09:25"},{"contractSymbol":"TSLL261016P00014000","optionType":"put","expiryDate":"2026-10-16","strike":14,"lastPrice":4.55,"bid":4.1,"ask":4.9,"volume":5,"openInterest":524,"impliedVolatility":0.7035,"delta":-0.9252,"gamma":0.0655,"theta":-0.0066,"vega":0.0037,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:51"},{"contractSymbol":"TSLL261016C00015000","optionType":"call","expiryDate":"2026-10-16","strike":15,"lastPrice":0.05,"bid":0.04,"ask":0.06,"volume":26,"openInterest":2756,"impliedVolatility":0.9374,"delta":0.0537,"gamma":0.044,"theta":-0.0046,"vega":0.0029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:56:12"},{"contractSymbol":"TSLL261016P00015000","optionType":"put","expiryDate":"2026-10-16","strike":15,"lastPrice":6.08,"bid":5.05,"ask":5.85,"volume":0,"openInterest":396,"impliedVolatility":0,"delta":-0.9545,"gamma":0.0461,"theta":-0.0049,"vega":0.0025,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T13:27:04"},{"contractSymbol":"TSLL261016C00016000","optionType":"call","expiryDate":"2026-10-16","strike":16,"lastPrice":0.03,"bid":0.03,"ask":0.04,"volume":87,"openInterest":1307,"impliedVolatility":0.977,"delta":0.0356,"gamma":0.0307,"theta":-0.0034,"vega":0.0021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:13:33"},{"contractSymbol":"TSLL261016P00016000","optionType":"put","expiryDate":"2026-10-16","strike":16,"lastPrice":6.2,"bid":6.05,"ask":6.85,"volume":0,"openInterest":484,"impliedVolatility":0,"delta":-0.9732,"gamma":0.0315,"theta":-0.0035,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:59:41"},{"contractSymbol":"TSLL261016C00017000","optionType":"call","expiryDate":"2026-10-16","strike":17,"lastPrice":0.01,"bid":0.02,"ask":0.03,"volume":20,"openInterest":1145,"impliedVolatility":1.0125,"delta":0.0239,"gamma":0.0215,"theta":-0.0025,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:32:49"},{"contractSymbol":"TSLL261016P00017000","optionType":"put","expiryDate":"2026-10-16","strike":17,"lastPrice":7.1,"bid":7.05,"ask":7.85,"volume":0,"openInterest":129,"impliedVolatility":0,"delta":-0.9849,"gamma":0.0206,"theta":-0.0024,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:06:18"},{"contractSymbol":"TSLL261016C00018000","optionType":"call","expiryDate":"2026-10-16","strike":18,"lastPrice":0.03,"bid":0,"ask":0.03,"volume":0,"openInterest":942,"impliedVolatility":1.018,"delta":0.0162,"gamma":0.0151,"theta":-0.0018,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:30:04"},{"contractSymbol":"TSLL261016P00018000","optionType":"put","expiryDate":"2026-10-16","strike":18,"lastPrice":8.51,"bid":8.2,"ask":8.7,"volume":185,"openInterest":1219,"impliedVolatility":0,"delta":-0.9918,"gamma":0.0127,"theta":-0.0014,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:09:51"},{"contractSymbol":"TSLL261016C00019000","optionType":"call","expiryDate":"2026-10-16","strike":19,"lastPrice":0.06,"bid":0,"ask":0.2,"volume":0,"openInterest":244,"impliedVolatility":1.472,"delta":0.0111,"gamma":0.0107,"theta":-0.0013,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T12:37:48"},{"contractSymbol":"TSLL261016P00019000","optionType":"put","expiryDate":"2026-10-16","strike":19,"lastPrice":9.73,"bid":9.05,"ask":9.85,"volume":0,"openInterest":27,"impliedVolatility":0,"delta":-0.9958,"gamma":0.0074,"theta":-0.0008,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T09:56:59"},{"contractSymbol":"TSLL261016C00020000","optionType":"call","expiryDate":"2026-10-16","strike":20,"lastPrice":0.02,"bid":0,"ask":0.09,"volume":0,"openInterest":342,"impliedVolatility":1.351,"delta":0.0077,"gamma":0.0076,"theta":-0.001,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:58:02"},{"contractSymbol":"TSLL261016P00020000","optionType":"put","expiryDate":"2026-10-16","strike":20,"lastPrice":10.53,"bid":10.05,"ask":10.85,"volume":3,"openInterest":31,"impliedVolatility":0,"delta":-0.9979,"gamma":0.0041,"theta":-0.0004,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:59:41"},{"contractSymbol":"TSLL261016C00021000","optionType":"call","expiryDate":"2026-10-16","strike":21,"lastPrice":0.3,"bid":0,"ask":0.3,"volume":0,"openInterest":74,"impliedVolatility":1.7639,"delta":0.0054,"gamma":0.0055,"theta":-0.0007,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-17T12:53:20"},{"contractSymbol":"TSLL261016P00021000","optionType":"put","expiryDate":"2026-10-16","strike":21,"lastPrice":0,"bid":11.05,"ask":11.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.999,"gamma":0.0021,"theta":-0.0002,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261016C00022000","optionType":"call","expiryDate":"2026-10-16","strike":22,"lastPrice":0.03,"bid":0,"ask":0.01,"volume":0,"openInterest":478,"impliedVolatility":1.13,"delta":0.0038,"gamma":0.0039,"theta":-0.0005,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:04:04"},{"contractSymbol":"TSLL261016P00022000","optionType":"put","expiryDate":"2026-10-16","strike":22,"lastPrice":12.68,"bid":12.05,"ask":12.85,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":-0.9996,"gamma":0.001,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T09:34:55"},{"contractSymbol":"TSLL261016C00023000","optionType":"call","expiryDate":"2026-10-16","strike":23,"lastPrice":0.07,"bid":0,"ask":0.08,"volume":0,"openInterest":78,"impliedVolatility":1.521,"delta":0.0027,"gamma":0.0029,"theta":-0.0004,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-21T15:45:37"},{"contractSymbol":"TSLL261016P00023000","optionType":"put","expiryDate":"2026-10-16","strike":23,"lastPrice":0,"bid":13,"ask":13.75,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0.0004,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261016C00024000","optionType":"call","expiryDate":"2026-10-16","strike":24,"lastPrice":0.07,"bid":0,"ask":0.08,"volume":0,"openInterest":4,"impliedVolatility":1.579,"delta":0.0019,"gamma":0.0021,"theta":-0.0003,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-27T10:10:34"},{"contractSymbol":"TSLL261016P00024000","optionType":"put","expiryDate":"2026-10-16","strike":24,"lastPrice":14.45,"bid":14.05,"ask":14.85,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":-0.9999,"gamma":0.0002,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-21T10:55:41"},{"contractSymbol":"TSLL261016C00025000","optionType":"call","expiryDate":"2026-10-16","strike":25,"lastPrice":0.02,"bid":0,"ask":0.04,"volume":0,"openInterest":101,"impliedVolatility":1.4891,"delta":0.0014,"gamma":0.0015,"theta":-0.0002,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:03:53"},{"contractSymbol":"TSLL261016P00025000","optionType":"put","expiryDate":"2026-10-16","strike":25,"lastPrice":0,"bid":15.05,"ask":15.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0.0001,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261023C00003000","optionType":"call","expiryDate":"2026-10-23","strike":3,"lastPrice":6.5,"bid":6.3,"ask":7.05,"volume":0,"openInterest":1,"impliedVolatility":2.6212,"delta":1,"gamma":0.0001,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:25:21"},{"contractSymbol":"TSLL261023P00003000","optionType":"put","expiryDate":"2026-10-23","strike":3,"lastPrice":0.12,"bid":0,"ask":0.31,"volume":12,"openInterest":0,"impliedVolatility":2.6855,"delta":-0.0078,"gamma":0.0042,"theta":-0.0015,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:21:13"},{"contractSymbol":"TSLL261023C00003500","optionType":"call","expiryDate":"2026-10-23","strike":3.5,"lastPrice":6.15,"bid":5.8,"ask":6.55,"volume":0,"openInterest":3,"impliedVolatility":2.2918,"delta":0.9998,"gamma":0.0004,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T12:25:08"},{"contractSymbol":"TSLL261023P00003500","optionType":"put","expiryDate":"2026-10-23","strike":3.5,"lastPrice":0,"bid":0,"ask":0.33,"volume":0,"openInterest":0,"impliedVolatility":2.396,"delta":-0.0103,"gamma":0.0059,"theta":-0.0017,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261023C00004000","optionType":"call","expiryDate":"2026-10-23","strike":4,"lastPrice":5.7,"bid":5.3,"ask":6.05,"volume":0,"openInterest":3,"impliedVolatility":2.0112,"delta":0.9993,"gamma":0.0015,"theta":-0.0002,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:33:15"},{"contractSymbol":"TSLL261023P00004000","optionType":"put","expiryDate":"2026-10-23","strike":4,"lastPrice":0,"bid":0,"ask":0.33,"volume":0,"openInterest":0,"impliedVolatility":2.1122,"delta":-0.0138,"gamma":0.0085,"theta":-0.002,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261023C00004500","optionType":"call","expiryDate":"2026-10-23","strike":4.5,"lastPrice":5.01,"bid":4.8,"ask":5.5,"volume":0,"openInterest":0,"impliedVolatility":1.6536,"delta":0.9978,"gamma":0.0043,"theta":-0.0005,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T12:39:22"},{"contractSymbol":"TSLL261023P00004500","optionType":"put","expiryDate":"2026-10-23","strike":4.5,"lastPrice":0,"bid":0,"ask":0.34,"volume":0,"openInterest":0,"impliedVolatility":1.879,"delta":-0.019,"gamma":0.0121,"theta":-0.0024,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261023C00005000","optionType":"call","expiryDate":"2026-10-23","strike":5,"lastPrice":4.9,"bid":4.3,"ask":5,"volume":0,"openInterest":7,"impliedVolatility":1.4474,"delta":0.9942,"gamma":0.0106,"theta":-0.0014,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:50:10"},{"contractSymbol":"TSLL261023P00005000","optionType":"put","expiryDate":"2026-10-23","strike":5,"lastPrice":0.04,"bid":0,"ask":0.35,"volume":0,"openInterest":3,"impliedVolatility":1.6697,"delta":-0.0265,"gamma":0.0175,"theta":-0.003,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:17:02"},{"contractSymbol":"TSLL261023C00005500","optionType":"call","expiryDate":"2026-10-23","strike":5.5,"lastPrice":4.4,"bid":3.8,"ask":4.5,"volume":0,"openInterest":1,"impliedVolatility":1.2613,"delta":0.9853,"gamma":0.0236,"theta":-0.0033,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:21:28"},{"contractSymbol":"TSLL261023P00005500","optionType":"put","expiryDate":"2026-10-23","strike":5.5,"lastPrice":0.09,"bid":0,"ask":0.2,"volume":0,"openInterest":4,"impliedVolatility":1.2651,"delta":-0.0377,"gamma":0.0252,"theta":-0.0037,"vega":0.0024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T11:37:30"},{"contractSymbol":"TSLL261023C00006000","optionType":"call","expiryDate":"2026-10-23","strike":6,"lastPrice":0,"bid":3.3,"ask":4.05,"volume":0,"openInterest":0,"impliedVolatility":1.1733,"delta":0.9669,"gamma":0.0431,"theta":-0.0059,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261023P00006000","optionType":"put","expiryDate":"2026-10-23","strike":6,"lastPrice":0.08,"bid":0.04,"ask":0.08,"volume":6,"openInterest":6,"impliedVolatility":0.9747,"delta":-0.0542,"gamma":0.036,"theta":-0.0047,"vega":0.0032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:58:04"},{"contractSymbol":"TSLL261023C00006500","optionType":"call","expiryDate":"2026-10-23","strike":6.5,"lastPrice":3.45,"bid":2.85,"ask":3.55,"volume":0,"openInterest":1,"impliedVolatility":1.0682,"delta":0.9366,"gamma":0.0633,"theta":-0.0078,"vega":0.0038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T12:15:43"},{"contractSymbol":"TSLL261023P00006500","optionType":"put","expiryDate":"2026-10-23","strike":6.5,"lastPrice":0.11,"bid":0,"ask":0.12,"volume":13,"openInterest":15,"impliedVolatility":0.8336,"delta":-0.0782,"gamma":0.0507,"theta":-0.0059,"vega":0.0043,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:32:19"},{"contractSymbol":"TSLL261023C00007000","optionType":"call","expiryDate":"2026-10-23","strike":7,"lastPrice":2.99,"bid":2.37,"ask":3.1,"volume":1,"openInterest":8,"impliedVolatility":0.9709,"delta":0.8952,"gamma":0.0792,"theta":-0.0086,"vega":0.0054,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:59:04"},{"contractSymbol":"TSLL261023P00007000","optionType":"put","expiryDate":"2026-10-23","strike":7,"lastPrice":0.16,"bid":0.12,"ask":0.18,"volume":47,"openInterest":117,"impliedVolatility":0.8998,"delta":-0.1124,"gamma":0.0693,"theta":-0.0075,"vega":0.0056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:03:24"},{"contractSymbol":"TSLL261023C00007500","optionType":"call","expiryDate":"2026-10-23","strike":7.5,"lastPrice":2.33,"bid":1.95,"ask":2.69,"volume":10,"openInterest":10,"impliedVolatility":0.8492,"delta":0.8445,"gamma":0.0945,"theta":-0.0094,"vega":0.0071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:31:01"},{"contractSymbol":"TSLL261023P00007500","optionType":"put","expiryDate":"2026-10-23","strike":7.5,"lastPrice":0.24,"bid":0.2,"ask":0.28,"volume":135,"openInterest":286,"impliedVolatility":0.8871,"delta":-0.1585,"gamma":0.0909,"theta":-0.0092,"vega":0.0071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:10:23"},{"contractSymbol":"TSLL261023C00008000","optionType":"call","expiryDate":"2026-10-23","strike":8,"lastPrice":1.98,"bid":1.59,"ask":2.18,"volume":0,"openInterest":19,"impliedVolatility":0.8458,"delta":0.7846,"gamma":0.1131,"theta":-0.0109,"vega":0.0086,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:13:06"},{"contractSymbol":"TSLL261023P00008000","optionType":"put","expiryDate":"2026-10-23","strike":8,"lastPrice":0.3,"bid":0.28,"ask":0.4,"volume":209,"openInterest":264,"impliedVolatility":0.8484,"delta":-0.2172,"gamma":0.1132,"theta":-0.011,"vega":0.0087,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:50"},{"contractSymbol":"TSLL261023C00008500","optionType":"call","expiryDate":"2026-10-23","strike":8.5,"lastPrice":1.41,"bid":1.26,"ask":1.97,"volume":1,"openInterest":77,"impliedVolatility":0.9072,"delta":0.7157,"gamma":0.1322,"theta":-0.0125,"vega":0.01,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:21:03"},{"contractSymbol":"TSLL261023P00008500","optionType":"put","expiryDate":"2026-10-23","strike":8.5,"lastPrice":0.51,"bid":0.4,"ask":0.61,"volume":249,"openInterest":471,"impliedVolatility":0.846,"delta":-0.2863,"gamma":0.133,"theta":-0.0126,"vega":0.01,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:39"},{"contractSymbol":"TSLL261023C00009000","optionType":"call","expiryDate":"2026-10-23","strike":9,"lastPrice":1.54,"bid":1.15,"ask":1.43,"volume":14,"openInterest":319,"impliedVolatility":0.8692,"delta":0.6403,"gamma":0.1465,"theta":-0.0137,"vega":0.011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:34"},{"contractSymbol":"TSLL261023P00009000","optionType":"put","expiryDate":"2026-10-23","strike":9,"lastPrice":0.75,"bid":0.61,"ask":0.81,"volume":126,"openInterest":306,"impliedVolatility":0.8418,"delta":-0.3621,"gamma":0.1474,"theta":-0.0138,"vega":0.0111,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:38"},{"contractSymbol":"TSLL261023C00009500","optionType":"call","expiryDate":"2026-10-23","strike":9.5,"lastPrice":1.06,"bid":0.88,"ask":1.19,"volume":48,"openInterest":177,"impliedVolatility":0.8616,"delta":0.563,"gamma":0.1541,"theta":-0.0144,"vega":0.0116,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:28"},{"contractSymbol":"TSLL261023P00009500","optionType":"put","expiryDate":"2026-10-23","strike":9.5,"lastPrice":0.92,"bid":0.87,"ask":1.07,"volume":82,"openInterest":1715,"impliedVolatility":0.8493,"delta":-0.44,"gamma":0.1553,"theta":-0.0146,"vega":0.0116,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:39"},{"contractSymbol":"TSLL261023C00010000","optionType":"call","expiryDate":"2026-10-23","strike":10,"lastPrice":0.86,"bid":0.7,"ask":0.88,"volume":259,"openInterest":405,"impliedVolatility":0.83,"delta":0.488,"gamma":0.1552,"theta":-0.0147,"vega":0.0118,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"TSLL261023P00010000","optionType":"put","expiryDate":"2026-10-23","strike":10,"lastPrice":1.34,"bid":1.07,"ask":1.4,"volume":50,"openInterest":175,"impliedVolatility":0.8268,"delta":-0.5157,"gamma":0.1566,"theta":-0.0148,"vega":0.0117,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:08"},{"contractSymbol":"TSLL261023C00010500","optionType":"call","expiryDate":"2026-10-23","strike":10.5,"lastPrice":0.68,"bid":0.62,"ask":0.86,"volume":111,"openInterest":237,"impliedVolatility":0.9356,"delta":0.4181,"gamma":0.1508,"theta":-0.0145,"vega":0.0115,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:52"},{"contractSymbol":"TSLL261023P00010500","optionType":"put","expiryDate":"2026-10-23","strike":10.5,"lastPrice":1.6,"bid":1.46,"ask":1.87,"volume":10,"openInterest":754,"impliedVolatility":0.9156,"delta":-0.5861,"gamma":0.1524,"theta":-0.0146,"vega":0.0115,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:41:09"},{"contractSymbol":"TSLL261023C00011000","optionType":"call","expiryDate":"2026-10-23","strike":11,"lastPrice":0.57,"bid":0.46,"ask":0.68,"volume":180,"openInterest":359,"impliedVolatility":0.9129,"delta":0.3552,"gamma":0.1424,"theta":-0.0139,"vega":0.011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:29:47"},{"contractSymbol":"TSLL261023P00011000","optionType":"put","expiryDate":"2026-10-23","strike":11,"lastPrice":1.93,"bid":1.76,"ask":2.32,"volume":3,"openInterest":35,"impliedVolatility":0.933,"delta":-0.6497,"gamma":0.1442,"theta":-0.0141,"vega":0.0109,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:19:44"},{"contractSymbol":"TSLL261023C00011500","optionType":"call","expiryDate":"2026-10-23","strike":11.5,"lastPrice":0.4,"bid":0.4,"ask":0.56,"volume":41,"openInterest":508,"impliedVolatility":0.9398,"delta":0.2999,"gamma":0.1316,"theta":-0.0131,"vega":0.0102,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:47:13"},{"contractSymbol":"TSLL261023P00011500","optionType":"put","expiryDate":"2026-10-23","strike":11.5,"lastPrice":2.32,"bid":2.1,"ask":2.71,"volume":2,"openInterest":27,"impliedVolatility":0.9176,"delta":-0.7058,"gamma":0.1336,"theta":-0.0133,"vega":0.0101,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:19"},{"contractSymbol":"TSLL261023C00012000","optionType":"call","expiryDate":"2026-10-23","strike":12,"lastPrice":0.32,"bid":0.25,"ask":0.38,"volume":264,"openInterest":3373,"impliedVolatility":0.8952,"delta":0.2521,"gamma":0.1195,"theta":-0.0121,"vega":0.0094,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:55"},{"contractSymbol":"TSLL261023P00012000","optionType":"put","expiryDate":"2026-10-23","strike":12,"lastPrice":2.85,"bid":2.38,"ask":3.15,"volume":9,"openInterest":64,"impliedVolatility":0.869,"delta":-0.7544,"gamma":0.1217,"theta":-0.0123,"vega":0.0093,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:43"},{"contractSymbol":"TSLL261023C00012500","optionType":"call","expiryDate":"2026-10-23","strike":12.5,"lastPrice":0.26,"bid":0.02,"ask":0.34,"volume":16,"openInterest":361,"impliedVolatility":0.7868,"delta":0.2112,"gamma":0.1072,"theta":-0.011,"vega":0.0085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:52:56"},{"contractSymbol":"TSLL261023P00012500","optionType":"put","expiryDate":"2026-10-23","strike":12.5,"lastPrice":3.21,"bid":2.81,"ask":3.6,"volume":1,"openInterest":8,"impliedVolatility":0.8834,"delta":-0.796,"gamma":0.1095,"theta":-0.0113,"vega":0.0083,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:17:34"},{"contractSymbol":"TSLL261023C00013000","optionType":"call","expiryDate":"2026-10-23","strike":13,"lastPrice":0.2,"bid":0.1,"ask":0.24,"volume":55,"openInterest":752,"impliedVolatility":0.8454,"delta":0.1766,"gamma":0.0951,"theta":-0.01,"vega":0.0076,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:18:09"},{"contractSymbol":"TSLL261023P00013000","optionType":"put","expiryDate":"2026-10-23","strike":13,"lastPrice":3.59,"bid":3.25,"ask":4,"volume":0,"openInterest":47,"impliedVolatility":0.8493,"delta":-0.8314,"gamma":0.0977,"theta":-0.0102,"vega":0.0074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:02:13"},{"contractSymbol":"TSLL261023C00014000","optionType":"call","expiryDate":"2026-10-23","strike":14,"lastPrice":0.18,"bid":0.01,"ask":0.2,"volume":0,"openInterest":173,"impliedVolatility":0.8635,"delta":0.1233,"gamma":0.0733,"theta":-0.0079,"vega":0.006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:50:34"},{"contractSymbol":"TSLL261023P00014000","optionType":"put","expiryDate":"2026-10-23","strike":14,"lastPrice":4.35,"bid":4.15,"ask":4.95,"volume":0,"openInterest":30,"impliedVolatility":0.838,"delta":-0.8864,"gamma":0.0762,"theta":-0.0082,"vega":0.0056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:35:51"},{"contractSymbol":"TSLL261023C00015000","optionType":"call","expiryDate":"2026-10-23","strike":15,"lastPrice":0.11,"bid":0.08,"ask":0.11,"volume":0,"openInterest":128,"impliedVolatility":0.9519,"delta":0.086,"gamma":0.0554,"theta":-0.0062,"vega":0.0046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:34:25"},{"contractSymbol":"TSLL261023P00015000","optionType":"put","expiryDate":"2026-10-23","strike":15,"lastPrice":5.6,"bid":5.1,"ask":5.9,"volume":1,"openInterest":14,"impliedVolatility":0.7583,"delta":-0.9254,"gamma":0.0585,"theta":-0.0065,"vega":0.0041,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:30"},{"contractSymbol":"TSLL261023C00016000","optionType":"call","expiryDate":"2026-10-23","strike":16,"lastPrice":0.06,"bid":0,"ask":0.11,"volume":33,"openInterest":43,"impliedVolatility":0.9428,"delta":0.0602,"gamma":0.0414,"theta":-0.0047,"vega":0.0035,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:12:18"},{"contractSymbol":"TSLL261023P00016000","optionType":"put","expiryDate":"2026-10-23","strike":16,"lastPrice":6.85,"bid":6.1,"ask":6.9,"volume":0,"openInterest":14,"impliedVolatility":0.8464,"delta":-0.9526,"gamma":0.0439,"theta":-0.0051,"vega":0.0028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T13:33:50"},{"contractSymbol":"TSLL261023C00017000","optionType":"call","expiryDate":"2026-10-23","strike":17,"lastPrice":0.14,"bid":0,"ask":0.05,"volume":0,"openInterest":2,"impliedVolatility":0.9029,"delta":0.0423,"gamma":0.0308,"theta":-0.0036,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T13:59:05"},{"contractSymbol":"TSLL261023P00017000","optionType":"put","expiryDate":"2026-10-23","strike":17,"lastPrice":0,"bid":7.05,"ask":7.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9712,"gamma":0.0316,"theta":-0.0037,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261023C00018000","optionType":"call","expiryDate":"2026-10-23","strike":18,"lastPrice":0,"bid":0,"ask":0.35,"volume":0,"openInterest":0,"impliedVolatility":1.3951,"delta":0.0298,"gamma":0.0228,"theta":-0.0027,"vega":0.002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261023P00018000","optionType":"put","expiryDate":"2026-10-23","strike":18,"lastPrice":8.91,"bid":8.15,"ask":8.85,"volume":0,"openInterest":6,"impliedVolatility":1.0041,"delta":-0.9834,"gamma":0.0215,"theta":-0.0026,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:57:16"},{"contractSymbol":"TSLL261023C00019000","optionType":"call","expiryDate":"2026-10-23","strike":19,"lastPrice":0,"bid":0,"ask":0.34,"volume":0,"openInterest":0,"impliedVolatility":1.4681,"delta":0.0212,"gamma":0.0169,"theta":-0.002,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261023P00019000","optionType":"put","expiryDate":"2026-10-23","strike":19,"lastPrice":9.35,"bid":9.15,"ask":9.85,"volume":0,"openInterest":0,"impliedVolatility":1.0753,"delta":-0.991,"gamma":0.0136,"theta":-0.0016,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:45:17"},{"contractSymbol":"TSLL261023C00020000","optionType":"call","expiryDate":"2026-10-23","strike":20,"lastPrice":0.01,"bid":0,"ask":0.33,"volume":0,"openInterest":1,"impliedVolatility":1.5347,"delta":0.0151,"gamma":0.0125,"theta":-0.0015,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:37:33"},{"contractSymbol":"TSLL261023P00020000","optionType":"put","expiryDate":"2026-10-23","strike":20,"lastPrice":0,"bid":10.15,"ask":10.85,"volume":0,"openInterest":0,"impliedVolatility":1.1423,"delta":-0.9954,"gamma":0.0079,"theta":-0.0008,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261023C00021000","optionType":"call","expiryDate":"2026-10-23","strike":21,"lastPrice":0,"bid":0,"ask":0.12,"volume":0,"openInterest":0,"impliedVolatility":1.3279,"delta":0.0109,"gamma":0.0093,"theta":-0.0012,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261023P00021000","optionType":"put","expiryDate":"2026-10-23","strike":21,"lastPrice":0,"bid":11.15,"ask":11.85,"volume":0,"openInterest":0,"impliedVolatility":1.2056,"delta":-0.9979,"gamma":0.0042,"theta":-0.0004,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261030C00003000","optionType":"call","expiryDate":"2026-10-30","strike":3,"lastPrice":6.45,"bid":6.3,"ask":7.05,"volume":0,"openInterest":1,"impliedVolatility":2.3991,"delta":0.9998,"gamma":0.0004,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:19:39"},{"contractSymbol":"TSLL261030P00003000","optionType":"put","expiryDate":"2026-10-30","strike":3,"lastPrice":0.17,"bid":0,"ask":0.33,"volume":0,"openInterest":14,"impliedVolatility":2.4922,"delta":-0.01,"gamma":0.005,"theta":-0.0017,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:34:29"},{"contractSymbol":"TSLL261030C00004000","optionType":"call","expiryDate":"2026-10-30","strike":4,"lastPrice":0,"bid":5.3,"ask":6,"volume":0,"openInterest":0,"impliedVolatility":1.7286,"delta":0.998,"gamma":0.0036,"theta":-0.0006,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261030P00004000","optionType":"put","expiryDate":"2026-10-30","strike":4,"lastPrice":0,"bid":0,"ask":0.35,"volume":0,"openInterest":0,"impliedVolatility":1.9599,"delta":-0.0178,"gamma":0.0099,"theta":-0.0023,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261030C00004500","optionType":"call","expiryDate":"2026-10-30","strike":4.5,"lastPrice":5,"bid":4.8,"ask":5.55,"volume":0,"openInterest":1,"impliedVolatility":1.6139,"delta":0.9946,"gamma":0.0089,"theta":-0.0015,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:04:11"},{"contractSymbol":"TSLL261030P00004500","optionType":"put","expiryDate":"2026-10-30","strike":4.5,"lastPrice":0,"bid":0,"ask":0.35,"volume":0,"openInterest":0,"impliedVolatility":1.7302,"delta":-0.0242,"gamma":0.014,"theta":-0.0027,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261030C00005000","optionType":"call","expiryDate":"2026-10-30","strike":5,"lastPrice":4.4,"bid":4.3,"ask":5,"volume":0,"openInterest":1,"impliedVolatility":1.3252,"delta":0.9872,"gamma":0.019,"theta":-0.003,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:04:12"},{"contractSymbol":"TSLL261030P00005000","optionType":"put","expiryDate":"2026-10-30","strike":5,"lastPrice":0.09,"bid":0,"ask":0.37,"volume":0,"openInterest":1,"impliedVolatility":1.5495,"delta":-0.0333,"gamma":0.0197,"theta":-0.0033,"vega":0.0024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:08:14"},{"contractSymbol":"TSLL261030C00005500","optionType":"call","expiryDate":"2026-10-30","strike":5.5,"lastPrice":0,"bid":3.8,"ask":4.55,"volume":0,"openInterest":0,"impliedVolatility":1.234,"delta":0.9724,"gamma":0.0341,"theta":-0.0051,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261030P00005500","optionType":"put","expiryDate":"2026-10-30","strike":5.5,"lastPrice":0.2,"bid":0,"ask":0.2,"volume":0,"openInterest":16,"impliedVolatility":1.156,"delta":-0.0463,"gamma":0.0277,"theta":-0.004,"vega":0.0031,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:34:29"},{"contractSymbol":"TSLL261030C00006000","optionType":"call","expiryDate":"2026-10-30","strike":6,"lastPrice":3.85,"bid":3.3,"ask":4.05,"volume":0,"openInterest":4,"impliedVolatility":1.0695,"delta":0.9482,"gamma":0.0496,"theta":-0.0066,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T09:46:53"},{"contractSymbol":"TSLL261030P00006000","optionType":"put","expiryDate":"2026-10-30","strike":6,"lastPrice":0.16,"bid":0,"ask":0.36,"volume":0,"openInterest":14,"impliedVolatility":1.1803,"delta":-0.0649,"gamma":0.0385,"theta":-0.0049,"vega":0.0041,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:36:47"},{"contractSymbol":"TSLL261030C00006500","optionType":"call","expiryDate":"2026-10-30","strike":6.5,"lastPrice":3.48,"bid":2.86,"ask":3.55,"volume":45,"openInterest":0,"impliedVolatility":0.9811,"delta":0.9157,"gamma":0.0612,"theta":-0.0071,"vega":0.0051,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:48:41"},{"contractSymbol":"TSLL261030P00006500","optionType":"put","expiryDate":"2026-10-30","strike":6.5,"lastPrice":0.13,"bid":0,"ask":0.4,"volume":0,"openInterest":4,"impliedVolatility":1.0561,"delta":-0.0909,"gamma":0.0524,"theta":-0.006,"vega":0.0053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:37:30"},{"contractSymbol":"TSLL261030C00007000","optionType":"call","expiryDate":"2026-10-30","strike":7,"lastPrice":2.7,"bid":2.4,"ask":3.2,"volume":1,"openInterest":10,"impliedVolatility":0.9805,"delta":0.8763,"gamma":0.0728,"theta":-0.0076,"vega":0.0066,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:39:44"},{"contractSymbol":"TSLL261030P00007000","optionType":"put","expiryDate":"2026-10-30","strike":7,"lastPrice":0.17,"bid":0.1,"ask":0.33,"volume":12,"openInterest":181,"impliedVolatility":0.9261,"delta":-0.1263,"gamma":0.0694,"theta":-0.0074,"vega":0.0067,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:44"},{"contractSymbol":"TSLL261030C00007500","optionType":"call","expiryDate":"2026-10-30","strike":7.5,"lastPrice":2.25,"bid":2.02,"ask":2.77,"volume":1,"openInterest":1,"impliedVolatility":0.9412,"delta":0.8291,"gamma":0.0884,"theta":-0.0088,"vega":0.0082,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:17:05"},{"contractSymbol":"TSLL261030P00007500","optionType":"put","expiryDate":"2026-10-30","strike":7.5,"lastPrice":0.33,"bid":0.2,"ask":0.33,"volume":11,"openInterest":48,"impliedVolatility":0.8433,"delta":-0.1723,"gamma":0.0882,"theta":-0.0088,"vega":0.0082,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:39:34"},{"contractSymbol":"TSLL261030C00008000","optionType":"call","expiryDate":"2026-10-30","strike":8,"lastPrice":2.2,"bid":1.67,"ask":2.4,"volume":4,"openInterest":15,"impliedVolatility":0.9245,"delta":0.7728,"gamma":0.1064,"theta":-0.0102,"vega":0.0098,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:06:00"},{"contractSymbol":"TSLL261030P00008000","optionType":"put","expiryDate":"2026-10-30","strike":8,"lastPrice":0.45,"bid":0.26,"ask":0.5,"volume":235,"openInterest":194,"impliedVolatility":0.8185,"delta":-0.2288,"gamma":0.107,"theta":-0.0102,"vega":0.0098,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:30"},{"contractSymbol":"TSLL261030C00008500","optionType":"call","expiryDate":"2026-10-30","strike":8.5,"lastPrice":1.6,"bid":1.35,"ask":2.08,"volume":13,"openInterest":27,"impliedVolatility":0.9153,"delta":0.7083,"gamma":0.1226,"theta":-0.0114,"vega":0.0111,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:14:14"},{"contractSymbol":"TSLL261030P00008500","optionType":"put","expiryDate":"2026-10-30","strike":8.5,"lastPrice":0.63,"bid":0.39,"ask":0.7,"volume":13,"openInterest":160,"impliedVolatility":0.8105,"delta":-0.2937,"gamma":0.1234,"theta":-0.0115,"vega":0.0111,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:25:30"},{"contractSymbol":"TSLL261030C00009000","optionType":"call","expiryDate":"2026-10-30","strike":9,"lastPrice":1.35,"bid":1.08,"ask":1.54,"volume":24,"openInterest":109,"impliedVolatility":0.8074,"delta":0.6388,"gamma":0.1345,"theta":-0.0124,"vega":0.0121,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:45:30"},{"contractSymbol":"TSLL261030P00009000","optionType":"put","expiryDate":"2026-10-30","strike":9,"lastPrice":0.88,"bid":0.6,"ask":0.9,"volume":58,"openInterest":126,"impliedVolatility":0.8036,"delta":-0.3637,"gamma":0.1354,"theta":-0.0125,"vega":0.0121,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:27:59"},{"contractSymbol":"TSLL261030C00009500","optionType":"call","expiryDate":"2026-10-30","strike":9.5,"lastPrice":1.15,"bid":1.04,"ask":1.24,"volume":63,"openInterest":40,"impliedVolatility":0.8669,"delta":0.568,"gamma":0.1411,"theta":-0.013,"vega":0.0127,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:41"},{"contractSymbol":"TSLL261030P00009500","optionType":"put","expiryDate":"2026-10-30","strike":9.5,"lastPrice":1.07,"bid":0.95,"ask":1.41,"volume":11,"openInterest":46,"impliedVolatility":0.8523,"delta":-0.435,"gamma":0.1422,"theta":-0.0132,"vega":0.0127,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:44"},{"contractSymbol":"TSLL261030C00010000","optionType":"call","expiryDate":"2026-10-30","strike":10,"lastPrice":0.9,"bid":0.85,"ask":0.99,"volume":427,"openInterest":261,"impliedVolatility":0.8567,"delta":0.4992,"gamma":0.1425,"theta":-0.0133,"vega":0.0129,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:06"},{"contractSymbol":"TSLL261030P00010000","optionType":"put","expiryDate":"2026-10-30","strike":10,"lastPrice":1.45,"bid":1.13,"ask":1.5,"volume":45,"openInterest":99,"impliedVolatility":0.8197,"delta":-0.5044,"gamma":0.1439,"theta":-0.0134,"vega":0.0129,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:53:14"},{"contractSymbol":"TSLL261030C00010500","optionType":"call","expiryDate":"2026-10-30","strike":10.5,"lastPrice":0.8,"bid":0.69,"ask":0.88,"volume":53,"openInterest":81,"impliedVolatility":0.8877,"delta":0.4348,"gamma":0.1396,"theta":-0.0132,"vega":0.0127,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:25:46"},{"contractSymbol":"TSLL261030P00010500","optionType":"put","expiryDate":"2026-10-30","strike":10.5,"lastPrice":1.77,"bid":1.46,"ask":2.05,"volume":1,"openInterest":1,"impliedVolatility":0.9101,"delta":-0.5695,"gamma":0.1412,"theta":-0.0133,"vega":0.0126,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:10:10"},{"contractSymbol":"TSLL261030C00011000","optionType":"call","expiryDate":"2026-10-30","strike":11,"lastPrice":0.6,"bid":0.4,"ask":0.75,"volume":25,"openInterest":205,"impliedVolatility":0.8359,"delta":0.3761,"gamma":0.1335,"theta":-0.0128,"vega":0.0122,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:12:35"},{"contractSymbol":"TSLL261030P00011000","optionType":"put","expiryDate":"2026-10-30","strike":11,"lastPrice":1.99,"bid":1.81,"ask":2.42,"volume":7,"openInterest":49,"impliedVolatility":0.9168,"delta":-0.6288,"gamma":0.1352,"theta":-0.013,"vega":0.0122,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:58:14"},{"contractSymbol":"TSLL261030C00011500","optionType":"call","expiryDate":"2026-10-30","strike":11.5,"lastPrice":0.52,"bid":0.44,"ask":0.6,"volume":9,"openInterest":59,"impliedVolatility":0.8912,"delta":0.3238,"gamma":0.1252,"theta":-0.0122,"vega":0.0116,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:20:27"},{"contractSymbol":"TSLL261030P00011500","optionType":"put","expiryDate":"2026-10-30","strike":11.5,"lastPrice":2.45,"bid":2.07,"ask":2.78,"volume":1,"openInterest":11,"impliedVolatility":0.8595,"delta":-0.6818,"gamma":0.1271,"theta":-0.0124,"vega":0.0115,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:39:14"},{"contractSymbol":"TSLL261030C00012000","optionType":"call","expiryDate":"2026-10-30","strike":12,"lastPrice":0.42,"bid":0.36,"ask":0.44,"volume":132,"openInterest":162,"impliedVolatility":0.8734,"delta":0.2779,"gamma":0.1156,"theta":-0.0115,"vega":0.0108,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:32:52"},{"contractSymbol":"TSLL261030P00012000","optionType":"put","expiryDate":"2026-10-30","strike":12,"lastPrice":2.75,"bid":2.46,"ask":3.25,"volume":1,"openInterest":123,"impliedVolatility":0.8861,"delta":-0.7285,"gamma":0.1178,"theta":-0.0117,"vega":0.0107,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:44:17"},{"contractSymbol":"TSLL261030C00012500","optionType":"call","expiryDate":"2026-10-30","strike":12.5,"lastPrice":0.33,"bid":0.08,"ask":0.45,"volume":24,"openInterest":72,"impliedVolatility":0.8162,"delta":0.2379,"gamma":0.1056,"theta":-0.0107,"vega":0.01,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:41:03"},{"contractSymbol":"TSLL261030P00012500","optionType":"put","expiryDate":"2026-10-30","strike":12.5,"lastPrice":3.29,"bid":2.89,"ask":3.65,"volume":1,"openInterest":4,"impliedVolatility":0.8826,"delta":-0.7692,"gamma":0.1079,"theta":-0.0109,"vega":0.0097,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:49:32"},{"contractSymbol":"TSLL261030C00013000","optionType":"call","expiryDate":"2026-10-30","strike":13,"lastPrice":0.28,"bid":0.17,"ask":0.31,"volume":120,"openInterest":446,"impliedVolatility":0.858,"delta":0.2035,"gamma":0.0956,"theta":-0.0098,"vega":0.0091,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:45:30"},{"contractSymbol":"TSLL261030P00013000","optionType":"put","expiryDate":"2026-10-30","strike":13,"lastPrice":3.79,"bid":3.3,"ask":4.1,"volume":0,"openInterest":8,"impliedVolatility":0.8775,"delta":-0.8044,"gamma":0.0981,"theta":-0.0101,"vega":0.0089,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:19:34"},{"contractSymbol":"TSLL261030C00013500","optionType":"call","expiryDate":"2026-10-30","strike":13.5,"lastPrice":0.25,"bid":0.02,"ask":0.56,"volume":0,"openInterest":71,"impliedVolatility":0.9816,"delta":0.1739,"gamma":0.0859,"theta":-0.009,"vega":0.0083,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:16:57"},{"contractSymbol":"TSLL261030P00013500","optionType":"put","expiryDate":"2026-10-30","strike":13.5,"lastPrice":4.1,"bid":3.75,"ask":4.55,"volume":0,"openInterest":3,"impliedVolatility":0.88,"delta":-0.8348,"gamma":0.0886,"theta":-0.0093,"vega":0.008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T11:41:12"},{"contractSymbol":"TSLL261030C00014000","optionType":"call","expiryDate":"2026-10-30","strike":14,"lastPrice":0.22,"bid":0.11,"ask":0.3,"volume":5,"openInterest":418,"impliedVolatility":0.9391,"delta":0.1487,"gamma":0.0768,"theta":-0.0082,"vega":0.0075,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:19:33"},{"contractSymbol":"TSLL261030P00014000","optionType":"put","expiryDate":"2026-10-30","strike":14,"lastPrice":4.81,"bid":4.2,"ask":5,"volume":0,"openInterest":40,"impliedVolatility":0.8659,"delta":-0.8609,"gamma":0.0798,"theta":-0.0085,"vega":0.007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:54:14"},{"contractSymbol":"TSLL261030C00015000","optionType":"call","expiryDate":"2026-10-30","strike":15,"lastPrice":0.25,"bid":0.1,"ask":0.15,"volume":3,"openInterest":170,"impliedVolatility":0.9244,"delta":0.1088,"gamma":0.0607,"theta":-0.0067,"vega":0.006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:46:41"},{"contractSymbol":"TSLL261030P00015000","optionType":"put","expiryDate":"2026-10-30","strike":15,"lastPrice":5.7,"bid":5.15,"ask":5.95,"volume":0,"openInterest":35,"impliedVolatility":0.8758,"delta":-0.9025,"gamma":0.0641,"theta":-0.007,"vega":0.0054,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:01:51"},{"contractSymbol":"TSLL261030C00016000","optionType":"call","expiryDate":"2026-10-30","strike":16,"lastPrice":0.14,"bid":0,"ask":0.2,"volume":0,"openInterest":18,"impliedVolatility":0.9684,"delta":0.0799,"gamma":0.0475,"theta":-0.0054,"vega":0.0048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:55:41"},{"contractSymbol":"TSLL261030P00016000","optionType":"put","expiryDate":"2026-10-30","strike":16,"lastPrice":6.6,"bid":6.1,"ask":6.9,"volume":0,"openInterest":17,"impliedVolatility":0.787,"delta":-0.9331,"gamma":0.051,"theta":-0.0058,"vega":0.004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:50:55"},{"contractSymbol":"TSLL261030C00017000","optionType":"call","expiryDate":"2026-10-30","strike":17,"lastPrice":0.08,"bid":0,"ask":0.26,"volume":20,"openInterest":8,"impliedVolatility":1.112,"delta":0.0589,"gamma":0.037,"theta":-0.0043,"vega":0.0038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:54:46"},{"contractSymbol":"TSLL261030P00017000","optionType":"put","expiryDate":"2026-10-30","strike":17,"lastPrice":0,"bid":7.05,"ask":7.9,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9555,"gamma":0.0398,"theta":-0.0047,"vega":0.0029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261030C00018000","optionType":"call","expiryDate":"2026-10-30","strike":18,"lastPrice":0.07,"bid":0.01,"ask":0.18,"volume":3,"openInterest":87,"impliedVolatility":1.1159,"delta":0.0437,"gamma":0.0288,"theta":-0.0034,"vega":0.003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:30:28"},{"contractSymbol":"TSLL261030P00018000","optionType":"put","expiryDate":"2026-10-30","strike":18,"lastPrice":8.8,"bid":8.05,"ask":8.9,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":-0.9715,"gamma":0.03,"theta":-0.0036,"vega":0.002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:51:48"},{"contractSymbol":"TSLL261030C00019000","optionType":"call","expiryDate":"2026-10-30","strike":19,"lastPrice":0,"bid":0,"ask":0.19,"volume":0,"openInterest":0,"impliedVolatility":1.1862,"delta":0.0326,"gamma":0.0224,"theta":-0.0027,"vega":0.0023,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261030P00019000","optionType":"put","expiryDate":"2026-10-30","strike":19,"lastPrice":9.93,"bid":9.05,"ask":9.85,"volume":0,"openInterest":12,"impliedVolatility":0,"delta":-0.9826,"gamma":0.0215,"theta":-0.0026,"vega":0.0013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:57:30"},{"contractSymbol":"TSLL261120C00001000","optionType":"call","expiryDate":"2026-11-20","strike":1,"lastPrice":8.45,"bid":8.25,"ask":9.05,"volume":0,"openInterest":56,"impliedVolatility":3.761,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:56:44"},{"contractSymbol":"TSLL261120P00001000","optionType":"put","expiryDate":"2026-11-20","strike":1,"lastPrice":0,"bid":0,"ask":0.05,"volume":0,"openInterest":0,"impliedVolatility":2.7071,"delta":-0.0033,"gamma":0.001,"theta":-0.0008,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261120C00002000","optionType":"call","expiryDate":"2026-11-20","strike":2,"lastPrice":7.45,"bid":7.25,"ask":8.05,"volume":0,"openInterest":12,"impliedVolatility":2.5141,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:21:14"},{"contractSymbol":"TSLL261120P00002000","optionType":"put","expiryDate":"2026-11-20","strike":2,"lastPrice":0.04,"bid":0,"ask":0.08,"volume":0,"openInterest":4,"impliedVolatility":2.0132,"delta":-0.0072,"gamma":0.0028,"theta":-0.0011,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-17T12:50:01"},{"contractSymbol":"TSLL261120C00003000","optionType":"call","expiryDate":"2026-11-20","strike":3,"lastPrice":6.5,"bid":6.25,"ask":7.05,"volume":0,"openInterest":7,"impliedVolatility":1.863,"delta":0.9997,"gamma":0.0006,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:22:41"},{"contractSymbol":"TSLL261120P00003000","optionType":"put","expiryDate":"2026-11-20","strike":3,"lastPrice":0.05,"bid":0,"ask":0.29,"volume":0,"openInterest":15,"impliedVolatility":1.972,"delta":-0.0135,"gamma":0.006,"theta":-0.0016,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T12:54:17"},{"contractSymbol":"TSLL261120C00004000","optionType":"call","expiryDate":"2026-11-20","strike":4,"lastPrice":5.6,"bid":5.4,"ask":6.05,"volume":2,"openInterest":20,"impliedVolatility":1.6476,"delta":0.9944,"gamma":0.0087,"theta":-0.0013,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:25"},{"contractSymbol":"TSLL261120P00004000","optionType":"put","expiryDate":"2026-11-20","strike":4,"lastPrice":0.02,"bid":0,"ask":0.3,"volume":0,"openInterest":101,"impliedVolatility":1.5392,"delta":-0.025,"gamma":0.012,"theta":-0.0022,"vega":0.0023,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:40:28"},{"contractSymbol":"TSLL261120C00005000","optionType":"call","expiryDate":"2026-11-20","strike":5,"lastPrice":4.7,"bid":4.25,"ask":5.05,"volume":1,"openInterest":37,"impliedVolatility":1.0846,"delta":0.9688,"gamma":0.0326,"theta":-0.005,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:31"},{"contractSymbol":"TSLL261120P00005000","optionType":"put","expiryDate":"2026-11-20","strike":5,"lastPrice":0.08,"bid":0.01,"ask":0.18,"volume":0,"openInterest":107,"impliedVolatility":1.0677,"delta":-0.0465,"gamma":0.023,"theta":-0.0032,"vega":0.0038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:30:12"},{"contractSymbol":"TSLL261120C00006000","optionType":"call","expiryDate":"2026-11-20","strike":6,"lastPrice":3.55,"bid":3.3,"ask":4.2,"volume":0,"openInterest":158,"impliedVolatility":1.0054,"delta":0.9163,"gamma":0.0475,"theta":-0.0053,"vega":0.0059,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:14:53"},{"contractSymbol":"TSLL261120P00006000","optionType":"put","expiryDate":"2026-11-20","strike":6,"lastPrice":0.15,"bid":0.06,"ask":0.15,"volume":8,"openInterest":1058,"impliedVolatility":0.8322,"delta":-0.0858,"gamma":0.0412,"theta":-0.0047,"vega":0.0062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:42:04"},{"contractSymbol":"TSLL261120C00007000","optionType":"call","expiryDate":"2026-11-20","strike":7,"lastPrice":2.82,"bid":2.6,"ask":3.35,"volume":12,"openInterest":595,"impliedVolatility":0.9872,"delta":0.8466,"gamma":0.0665,"theta":-0.0066,"vega":0.0093,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:10:35"},{"contractSymbol":"TSLL261120P00007000","optionType":"put","expiryDate":"2026-11-20","strike":7,"lastPrice":0.3,"bid":0.27,"ask":0.37,"volume":23,"openInterest":1264,"impliedVolatility":0.8791,"delta":-0.1521,"gamma":0.0667,"theta":-0.0066,"vega":0.0093,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:58"},{"contractSymbol":"TSLL261120C00008000","optionType":"call","expiryDate":"2026-11-20","strike":8,"lastPrice":2.1,"bid":2.04,"ask":2.49,"volume":204,"openInterest":2168,"impliedVolatility":0.9371,"delta":0.751,"gamma":0.0928,"theta":-0.0085,"vega":0.0125,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:23:25"},{"contractSymbol":"TSLL261120P00008000","optionType":"put","expiryDate":"2026-11-20","strike":8,"lastPrice":0.66,"bid":0.53,"ask":0.68,"volume":74,"openInterest":1020,"impliedVolatility":0.8568,"delta":-0.2483,"gamma":0.0934,"theta":-0.0085,"vega":0.0125,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:03"},{"contractSymbol":"TSLL261120C00009000","optionType":"call","expiryDate":"2026-11-20","strike":9,"lastPrice":1.58,"bid":1.45,"ask":1.81,"volume":83,"openInterest":1319,"impliedVolatility":0.8729,"delta":0.6368,"gamma":0.1112,"theta":-0.01,"vega":0.0148,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:42"},{"contractSymbol":"TSLL261120P00009000","optionType":"put","expiryDate":"2026-11-20","strike":9,"lastPrice":1.1,"bid":0.9,"ask":1.1,"volume":193,"openInterest":437,"impliedVolatility":0.8289,"delta":-0.3632,"gamma":0.1121,"theta":-0.01,"vega":0.0148,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:49"},{"contractSymbol":"TSLL261120C00010000","optionType":"call","expiryDate":"2026-11-20","strike":10,"lastPrice":1.23,"bid":1.1,"ask":1.23,"volume":149,"openInterest":2701,"impliedVolatility":0.8529,"delta":0.5221,"gamma":0.1174,"theta":-0.0107,"vega":0.0157,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:16"},{"contractSymbol":"TSLL261120P00010000","optionType":"put","expiryDate":"2026-11-20","strike":10,"lastPrice":1.61,"bid":1.3,"ask":1.8,"volume":66,"openInterest":612,"impliedVolatility":0.8242,"delta":-0.479,"gamma":0.1186,"theta":-0.0108,"vega":0.0157,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:36:57"},{"contractSymbol":"TSLL261120C00011000","optionType":"call","expiryDate":"2026-11-20","strike":11,"lastPrice":0.89,"bid":0.8,"ask":0.99,"volume":104,"openInterest":1865,"impliedVolatility":0.8912,"delta":0.4197,"gamma":0.1134,"theta":-0.0106,"vega":0.0154,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:44"},{"contractSymbol":"TSLL261120P00011000","optionType":"put","expiryDate":"2026-11-20","strike":11,"lastPrice":2.33,"bid":1.9,"ask":2.48,"volume":25,"openInterest":580,"impliedVolatility":0.8056,"delta":-0.5827,"gamma":0.1151,"theta":-0.0108,"vega":0.0154,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:43:20"},{"contractSymbol":"TSLL261120C00012000","optionType":"call","expiryDate":"2026-11-20","strike":12,"lastPrice":0.6,"bid":0.53,"ask":0.7,"volume":49,"openInterest":1994,"impliedVolatility":0.8683,"delta":0.3345,"gamma":0.1036,"theta":-0.01,"vega":0.0144,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:31"},{"contractSymbol":"TSLL261120P00012000","optionType":"put","expiryDate":"2026-11-20","strike":12,"lastPrice":3.06,"bid":2.64,"ask":3.25,"volume":3,"openInterest":994,"impliedVolatility":0.801,"delta":-0.6693,"gamma":0.1057,"theta":-0.0102,"vega":0.0143,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:01"},{"contractSymbol":"TSLL261120C00013000","optionType":"call","expiryDate":"2026-11-20","strike":13,"lastPrice":0.45,"bid":0.44,"ask":0.5,"volume":151,"openInterest":2029,"impliedVolatility":0.8945,"delta":0.2661,"gamma":0.0916,"theta":-0.0092,"vega":0.013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:52"},{"contractSymbol":"TSLL261120P00013000","optionType":"put","expiryDate":"2026-11-20","strike":13,"lastPrice":4.1,"bid":3.45,"ask":4.3,"volume":0,"openInterest":404,"impliedVolatility":0.8812,"delta":-0.7392,"gamma":0.094,"theta":-0.0095,"vega":0.0128,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:44:22"},{"contractSymbol":"TSLL261120C00014000","optionType":"call","expiryDate":"2026-11-20","strike":14,"lastPrice":0.35,"bid":0.22,"ask":0.44,"volume":15,"openInterest":1416,"impliedVolatility":0.8883,"delta":0.2121,"gamma":0.0793,"theta":-0.0083,"vega":0.0114,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:58"},{"contractSymbol":"TSLL261120P00014000","optionType":"put","expiryDate":"2026-11-20","strike":14,"lastPrice":4.91,"bid":4.3,"ask":5.15,"volume":0,"openInterest":151,"impliedVolatility":0.8628,"delta":-0.7948,"gamma":0.0821,"theta":-0.0086,"vega":0.0111,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T13:12:20"},{"contractSymbol":"TSLL261120C00015000","optionType":"call","expiryDate":"2026-11-20","strike":15,"lastPrice":0.28,"bid":0.24,"ask":0.34,"volume":22,"openInterest":1065,"impliedVolatility":0.9453,"delta":0.1697,"gamma":0.0679,"theta":-0.0073,"vega":0.01,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:41"},{"contractSymbol":"TSLL261120P00015000","optionType":"put","expiryDate":"2026-11-20","strike":15,"lastPrice":5.85,"bid":5.25,"ask":5.9,"volume":40,"openInterest":72,"impliedVolatility":0.7815,"delta":-0.8387,"gamma":0.071,"theta":-0.0076,"vega":0.0095,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:01:13"},{"contractSymbol":"TSLL261120C00016000","optionType":"call","expiryDate":"2026-11-20","strike":16,"lastPrice":0.21,"bid":0.2,"ask":0.27,"volume":4,"openInterest":1579,"impliedVolatility":0.9709,"delta":0.1365,"gamma":0.0578,"theta":-0.0064,"vega":0.0086,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:35:12"},{"contractSymbol":"TSLL261120P00016000","optionType":"put","expiryDate":"2026-11-20","strike":16,"lastPrice":6.7,"bid":6.15,"ask":7,"volume":0,"openInterest":80,"impliedVolatility":0.8622,"delta":-0.8735,"gamma":0.0612,"theta":-0.0068,"vega":0.008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:41:45"},{"contractSymbol":"TSLL261120C00017000","optionType":"call","expiryDate":"2026-11-20","strike":17,"lastPrice":0.15,"bid":0.14,"ask":0.19,"volume":4,"openInterest":241,"impliedVolatility":0.9577,"delta":0.1104,"gamma":0.0491,"theta":-0.0056,"vega":0.0074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:59:48"},{"contractSymbol":"TSLL261120P00017000","optionType":"put","expiryDate":"2026-11-20","strike":17,"lastPrice":8,"bid":7.25,"ask":8,"volume":0,"openInterest":133,"impliedVolatility":1.0102,"delta":-0.9013,"gamma":0.0527,"theta":-0.006,"vega":0.0067,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T13:36:24"},{"contractSymbol":"TSLL261120C00018000","optionType":"call","expiryDate":"2026-11-20","strike":18,"lastPrice":0.13,"bid":0.07,"ask":0.19,"volume":6,"openInterest":512,"impliedVolatility":0.9709,"delta":0.0898,"gamma":0.0416,"theta":-0.0049,"vega":0.0064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:45:34"},{"contractSymbol":"TSLL261120P00018000","optionType":"put","expiryDate":"2026-11-20","strike":18,"lastPrice":8.83,"bid":8.05,"ask":8.9,"volume":0,"openInterest":90,"impliedVolatility":0,"delta":-0.9236,"gamma":0.0454,"theta":-0.0053,"vega":0.0055,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:51:48"},{"contractSymbol":"TSLL261120C00019000","optionType":"call","expiryDate":"2026-11-20","strike":19,"lastPrice":0.13,"bid":0,"ask":0.39,"volume":0,"openInterest":79,"impliedVolatility":1.1273,"delta":0.0735,"gamma":0.0352,"theta":-0.0042,"vega":0.0055,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:52:03"},{"contractSymbol":"TSLL261120P00019000","optionType":"put","expiryDate":"2026-11-20","strike":19,"lastPrice":9.95,"bid":9.05,"ask":9.95,"volume":0,"openInterest":22,"impliedVolatility":0.8862,"delta":-0.9413,"gamma":0.0388,"theta":-0.0047,"vega":0.0044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:57:30"},{"contractSymbol":"TSLL261120C00020000","optionType":"call","expiryDate":"2026-11-20","strike":20,"lastPrice":0.09,"bid":0.02,"ask":0.11,"volume":90,"openInterest":310,"impliedVolatility":0.9532,"delta":0.0604,"gamma":0.0299,"theta":-0.0037,"vega":0.0047,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:10:34"},{"contractSymbol":"TSLL261120P00020000","optionType":"put","expiryDate":"2026-11-20","strike":20,"lastPrice":11,"bid":10.05,"ask":10.85,"volume":0,"openInterest":12,"impliedVolatility":0,"delta":-0.9557,"gamma":0.0331,"theta":-0.0041,"vega":0.0035,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:39:33"},{"contractSymbol":"TSLL261120C00021000","optionType":"call","expiryDate":"2026-11-20","strike":21,"lastPrice":0.09,"bid":0.01,"ask":0.18,"volume":5,"openInterest":583,"impliedVolatility":1.0711,"delta":0.05,"gamma":0.0254,"theta":-0.0032,"vega":0.004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:35:56"},{"contractSymbol":"TSLL261120P00021000","optionType":"put","expiryDate":"2026-11-20","strike":21,"lastPrice":0,"bid":11.05,"ask":11.9,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9671,"gamma":0.0276,"theta":-0.0035,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261120C00022000","optionType":"call","expiryDate":"2026-11-20","strike":22,"lastPrice":0.06,"bid":0.02,"ask":0.35,"volume":0,"openInterest":53,"impliedVolatility":1.2761,"delta":0.0415,"gamma":0.0217,"theta":-0.0028,"vega":0.0035,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:32:48"},{"contractSymbol":"TSLL261120P00022000","optionType":"put","expiryDate":"2026-11-20","strike":22,"lastPrice":13.5,"bid":12,"ask":12.9,"volume":0,"openInterest":7,"impliedVolatility":0,"delta":-0.9761,"gamma":0.0226,"theta":-0.0029,"vega":0.0021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T15:20:58"},{"contractSymbol":"TSLL261120C00023000","optionType":"call","expiryDate":"2026-11-20","strike":23,"lastPrice":0.09,"bid":0,"ask":0.16,"volume":0,"openInterest":948,"impliedVolatility":1.1282,"delta":0.0346,"gamma":0.0185,"theta":-0.0024,"vega":0.003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:26:48"},{"contractSymbol":"TSLL261120P00023000","optionType":"put","expiryDate":"2026-11-20","strike":23,"lastPrice":0,"bid":13,"ask":13.9,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9829,"gamma":0.018,"theta":-0.0023,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261120C00024000","optionType":"call","expiryDate":"2026-11-20","strike":24,"lastPrice":0.07,"bid":0,"ask":0.33,"volume":0,"openInterest":29,"impliedVolatility":1.3373,"delta":0.029,"gamma":0.0159,"theta":-0.0021,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T10:41:01"},{"contractSymbol":"TSLL261120P00024000","optionType":"put","expiryDate":"2026-11-20","strike":24,"lastPrice":14.5,"bid":14,"ask":14.9,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":-0.9881,"gamma":0.0138,"theta":-0.0018,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:13:24"},{"contractSymbol":"TSLL261120C00025000","optionType":"call","expiryDate":"2026-11-20","strike":25,"lastPrice":0.05,"bid":0,"ask":0.14,"volume":0,"openInterest":40,"impliedVolatility":1.1827,"delta":0.0244,"gamma":0.0136,"theta":-0.0018,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:45:38"},{"contractSymbol":"TSLL261120P00025000","optionType":"put","expiryDate":"2026-11-20","strike":25,"lastPrice":0,"bid":15,"ask":15.8,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.992,"gamma":0.0104,"theta":-0.0013,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL261218C00001000","optionType":"call","expiryDate":"2026-12-18","strike":1,"lastPrice":8.55,"bid":8.25,"ask":9.1,"volume":0,"openInterest":25,"impliedVolatility":3.4051,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T12:41:22"},{"contractSymbol":"TSLL261218P00001000","optionType":"put","expiryDate":"2026-12-18","strike":1,"lastPrice":0.06,"bid":0,"ask":0.28,"volume":0,"openInterest":27,"impliedVolatility":3.211,"delta":-0.0018,"gamma":0.0006,"theta":-0.0003,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-23T15:21:43"},{"contractSymbol":"TSLL261218C00002000","optionType":"call","expiryDate":"2026-12-18","strike":2,"lastPrice":5.85,"bid":7.25,"ask":8.1,"volume":0,"openInterest":2,"impliedVolatility":2.2653,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-03T13:07:32"},{"contractSymbol":"TSLL261218P00002000","optionType":"put","expiryDate":"2026-12-18","strike":2,"lastPrice":0.07,"bid":0,"ask":0.28,"volume":0,"openInterest":10,"impliedVolatility":2.1724,"delta":-0.0054,"gamma":0.0023,"theta":-0.0006,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T11:09:29"},{"contractSymbol":"TSLL261218C00003000","optionType":"call","expiryDate":"2026-12-18","strike":3,"lastPrice":6.45,"bid":6.25,"ask":7.1,"volume":0,"openInterest":0,"impliedVolatility":1.6771,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:57:41"},{"contractSymbol":"TSLL261218P00003000","optionType":"put","expiryDate":"2026-12-18","strike":3,"lastPrice":0.02,"bid":0,"ask":0.3,"volume":0,"openInterest":47,"impliedVolatility":1.6576,"delta":-0.0129,"gamma":0.0058,"theta":-0.001,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T11:08:30"},{"contractSymbol":"TSLL261218C00004000","optionType":"call","expiryDate":"2026-12-18","strike":4,"lastPrice":5.47,"bid":5.25,"ask":6.1,"volume":0,"openInterest":24,"impliedVolatility":1.2791,"delta":0.9915,"gamma":0.0137,"theta":-0.0017,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:01:02"},{"contractSymbol":"TSLL261218P00004000","optionType":"put","expiryDate":"2026-12-18","strike":4,"lastPrice":0.03,"bid":0,"ask":0.17,"volume":0,"openInterest":977,"impliedVolatility":1.1226,"delta":-0.0277,"gamma":0.0127,"theta":-0.0017,"vega":0.003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T10:23:42"},{"contractSymbol":"TSLL261218C00005000","optionType":"call","expiryDate":"2026-12-18","strike":5,"lastPrice":4.91,"bid":4.3,"ask":4.85,"volume":0,"openInterest":186,"impliedVolatility":0,"delta":0.9486,"gamma":0.0339,"theta":-0.004,"vega":0.005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T11:12:10"},{"contractSymbol":"TSLL261218P00005000","optionType":"put","expiryDate":"2026-12-18","strike":5,"lastPrice":0.11,"bid":0.1,"ask":0.13,"volume":2,"openInterest":5779,"impliedVolatility":0.9324,"delta":-0.0552,"gamma":0.0245,"theta":-0.0028,"vega":0.0053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:34:50"},{"contractSymbol":"TSLL261218C00006000","optionType":"call","expiryDate":"2026-12-18","strike":6,"lastPrice":3.74,"bid":3.55,"ask":4.2,"volume":2,"openInterest":386,"impliedVolatility":0.983,"delta":0.8957,"gamma":0.0417,"theta":-0.0041,"vega":0.0084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:33:54"},{"contractSymbol":"TSLL261218P00006000","optionType":"put","expiryDate":"2026-12-18","strike":6,"lastPrice":0.2,"bid":0.2,"ask":0.28,"volume":5,"openInterest":3584,"impliedVolatility":0.8822,"delta":-0.1018,"gamma":0.0419,"theta":-0.0041,"vega":0.0085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:47:12"},{"contractSymbol":"TSLL261218C00007000","optionType":"call","expiryDate":"2026-12-18","strike":7,"lastPrice":2.98,"bid":2.65,"ask":3.45,"volume":12,"openInterest":1126,"impliedVolatility":0.8824,"delta":0.8264,"gamma":0.0623,"theta":-0.0056,"vega":0.0121,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:54"},{"contractSymbol":"TSLL261218P00007000","optionType":"put","expiryDate":"2026-12-18","strike":7,"lastPrice":0.47,"bid":0.44,"ask":0.5,"volume":23,"openInterest":1842,"impliedVolatility":0.8635,"delta":-0.1715,"gamma":0.0627,"theta":-0.0057,"vega":0.0121,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:30:04"},{"contractSymbol":"TSLL261218C00008000","optionType":"call","expiryDate":"2026-12-18","strike":8,"lastPrice":2.44,"bid":2.17,"ask":2.84,"volume":1,"openInterest":1978,"impliedVolatility":0.9336,"delta":0.7377,"gamma":0.0812,"theta":-0.0071,"vega":0.0154,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:00"},{"contractSymbol":"TSLL261218P00008000","optionType":"put","expiryDate":"2026-12-18","strike":8,"lastPrice":0.8,"bid":0.72,"ask":0.85,"volume":164,"openInterest":2417,"impliedVolatility":0.8346,"delta":-0.2609,"gamma":0.0818,"theta":-0.0071,"vega":0.0154,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:54"},{"contractSymbol":"TSLL261218C00009000","optionType":"call","expiryDate":"2026-12-18","strike":9,"lastPrice":1.82,"bid":1.7,"ask":2.2,"volume":96,"openInterest":2325,"impliedVolatility":0.905,"delta":0.6397,"gamma":0.0937,"theta":-0.0081,"vega":0.0177,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:27:41"},{"contractSymbol":"TSLL261218P00009000","optionType":"put","expiryDate":"2026-12-18","strike":9,"lastPrice":1.25,"bid":1.18,"ask":1.34,"volume":116,"openInterest":4384,"impliedVolatility":0.8403,"delta":-0.3598,"gamma":0.0948,"theta":-0.0082,"vega":0.0177,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:33"},{"contractSymbol":"TSLL261218C00010000","optionType":"call","expiryDate":"2026-12-18","strike":10,"lastPrice":1.59,"bid":1.3,"ask":1.59,"volume":117,"openInterest":3349,"impliedVolatility":0.8566,"delta":0.5436,"gamma":0.0986,"theta":-0.0087,"vega":0.0188,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:45"},{"contractSymbol":"TSLL261218P00010000","optionType":"put","expiryDate":"2026-12-18","strike":10,"lastPrice":1.85,"bid":1.75,"ask":1.92,"volume":1024,"openInterest":5063,"impliedVolatility":0.8423,"delta":-0.4571,"gamma":0.1001,"theta":-0.0088,"vega":0.0188,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:54:45"},{"contractSymbol":"TSLL261218C00011000","optionType":"call","expiryDate":"2026-12-18","strike":11,"lastPrice":1.14,"bid":1.05,"ask":1.29,"volume":3,"openInterest":1572,"impliedVolatility":0.8868,"delta":0.457,"gamma":0.0974,"theta":-0.0088,"vega":0.0188,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:52:28"},{"contractSymbol":"TSLL261218P00011000","optionType":"put","expiryDate":"2026-12-18","strike":11,"lastPrice":2.52,"bid":2.45,"ask":2.64,"volume":19,"openInterest":706,"impliedVolatility":0.8681,"delta":-0.5452,"gamma":0.0992,"theta":-0.009,"vega":0.0187,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:53"},{"contractSymbol":"TSLL261218C00012000","optionType":"call","expiryDate":"2026-12-18","strike":12,"lastPrice":0.85,"bid":0.81,"ask":0.98,"volume":18,"openInterest":3910,"impliedVolatility":0.8794,"delta":0.3825,"gamma":0.0921,"theta":-0.0086,"vega":0.0181,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:16"},{"contractSymbol":"TSLL261218P00012000","optionType":"put","expiryDate":"2026-12-18","strike":12,"lastPrice":3.2,"bid":3.15,"ask":3.35,"volume":5,"openInterest":1894,"impliedVolatility":0.8515,"delta":-0.6212,"gamma":0.0944,"theta":-0.0088,"vega":0.018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:45"},{"contractSymbol":"TSLL261218C00013000","optionType":"call","expiryDate":"2026-12-18","strike":13,"lastPrice":0.7,"bid":0.61,"ask":0.8,"volume":8,"openInterest":2837,"impliedVolatility":0.8874,"delta":0.3204,"gamma":0.0849,"theta":-0.0082,"vega":0.017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:52:31"},{"contractSymbol":"TSLL261218P00013000","optionType":"put","expiryDate":"2026-12-18","strike":13,"lastPrice":3.99,"bid":3.6,"ask":4.3,"volume":0,"openInterest":723,"impliedVolatility":0.7914,"delta":-0.6851,"gamma":0.0876,"theta":-0.0084,"vega":0.0167,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:12:08"},{"contractSymbol":"TSLL261218C00014000","optionType":"call","expiryDate":"2026-12-18","strike":14,"lastPrice":0.5,"bid":0.47,"ask":0.63,"volume":23,"openInterest":3904,"impliedVolatility":0.8996,"delta":0.2692,"gamma":0.077,"theta":-0.0077,"vega":0.0156,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:33:39"},{"contractSymbol":"TSLL261218P00014000","optionType":"put","expiryDate":"2026-12-18","strike":14,"lastPrice":5,"bid":4.45,"ask":5.35,"volume":3,"openInterest":839,"impliedVolatility":0.8576,"delta":-0.738,"gamma":0.08,"theta":-0.008,"vega":0.0153,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:38:12"},{"contractSymbol":"TSLL261218C00015000","optionType":"call","expiryDate":"2026-12-18","strike":15,"lastPrice":0.45,"bid":0.4,"ask":0.52,"volume":44,"openInterest":3771,"impliedVolatility":0.9244,"delta":0.2272,"gamma":0.0691,"theta":-0.0071,"vega":0.0143,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:50"},{"contractSymbol":"TSLL261218P00015000","optionType":"put","expiryDate":"2026-12-18","strike":15,"lastPrice":5.65,"bid":5.3,"ask":6.25,"volume":20,"openInterest":1054,"impliedVolatility":0.8526,"delta":-0.7818,"gamma":0.0725,"theta":-0.0075,"vega":0.0138,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:50:42"},{"contractSymbol":"TSLL261218C00016000","optionType":"call","expiryDate":"2026-12-18","strike":16,"lastPrice":0.34,"bid":0.33,"ask":0.42,"volume":108,"openInterest":1714,"impliedVolatility":0.9252,"delta":0.1928,"gamma":0.0617,"theta":-0.0065,"vega":0.013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:27:55"},{"contractSymbol":"TSLL261218P00016000","optionType":"put","expiryDate":"2026-12-18","strike":16,"lastPrice":6.72,"bid":6.25,"ask":7.15,"volume":0,"openInterest":253,"impliedVolatility":0.8648,"delta":-0.8181,"gamma":0.0655,"theta":-0.0069,"vega":0.0123,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T11:32:02"},{"contractSymbol":"TSLL261218C00017000","optionType":"call","expiryDate":"2026-12-18","strike":17,"lastPrice":0.29,"bid":0.26,"ask":0.36,"volume":22,"openInterest":1976,"impliedVolatility":0.9377,"delta":0.1645,"gamma":0.055,"theta":-0.006,"vega":0.0117,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:09:59"},{"contractSymbol":"TSLL261218P00017000","optionType":"put","expiryDate":"2026-12-18","strike":17,"lastPrice":7.84,"bid":7.35,"ask":8.1,"volume":0,"openInterest":323,"impliedVolatility":0.956,"delta":-0.8483,"gamma":0.0591,"theta":-0.0064,"vega":0.0109,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:38:17"},{"contractSymbol":"TSLL261218C00018000","optionType":"call","expiryDate":"2026-12-18","strike":18,"lastPrice":0.24,"bid":0.23,"ask":0.26,"volume":51,"openInterest":2220,"impliedVolatility":0.9367,"delta":0.1411,"gamma":0.049,"theta":-0.0055,"vega":0.0106,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:58:51"},{"contractSymbol":"TSLL261218P00018000","optionType":"put","expiryDate":"2026-12-18","strike":18,"lastPrice":8.6,"bid":8.4,"ask":9.05,"volume":0,"openInterest":286,"impliedVolatility":1.0196,"delta":-0.8735,"gamma":0.0534,"theta":-0.006,"vega":0.0096,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:13:48"},{"contractSymbol":"TSLL261218C00019000","optionType":"call","expiryDate":"2026-12-18","strike":19,"lastPrice":0.19,"bid":0.13,"ask":0.24,"volume":5,"openInterest":613,"impliedVolatility":0.9256,"delta":0.1217,"gamma":0.0436,"theta":-0.005,"vega":0.0096,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:02:42"},{"contractSymbol":"TSLL261218P00019000","optionType":"put","expiryDate":"2026-12-18","strike":19,"lastPrice":9.67,"bid":9.05,"ask":10,"volume":0,"openInterest":133,"impliedVolatility":0.8192,"delta":-0.8948,"gamma":0.0484,"theta":-0.0056,"vega":0.0083,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:21:12"},{"contractSymbol":"TSLL261218C00020000","optionType":"call","expiryDate":"2026-12-18","strike":20,"lastPrice":0.18,"bid":0.15,"ask":0.23,"volume":132,"openInterest":5402,"impliedVolatility":0.9796,"delta":0.1055,"gamma":0.0389,"theta":-0.0046,"vega":0.0086,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:19:05"},{"contractSymbol":"TSLL261218P00020000","optionType":"put","expiryDate":"2026-12-18","strike":20,"lastPrice":9.67,"bid":10.05,"ask":11,"volume":0,"openInterest":115,"impliedVolatility":0.8684,"delta":-0.9129,"gamma":0.044,"theta":-0.0052,"vega":0.0072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T11:04:52"},{"contractSymbol":"TSLL261218C00021000","optionType":"call","expiryDate":"2026-12-18","strike":21,"lastPrice":0.15,"bid":0.12,"ask":0.28,"volume":0,"openInterest":370,"impliedVolatility":1.0365,"delta":0.0919,"gamma":0.0347,"theta":-0.0042,"vega":0.0078,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:46:41"},{"contractSymbol":"TSLL261218P00021000","optionType":"put","expiryDate":"2026-12-18","strike":21,"lastPrice":11.53,"bid":11,"ask":11.95,"volume":0,"openInterest":65,"impliedVolatility":0,"delta":-0.9283,"gamma":0.0398,"theta":-0.0048,"vega":0.0061,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-21T13:02:58"},{"contractSymbol":"TSLL261218C00022000","optionType":"call","expiryDate":"2026-12-18","strike":22,"lastPrice":0.17,"bid":0.1,"ask":0.25,"volume":0,"openInterest":1924,"impliedVolatility":1.0484,"delta":0.0805,"gamma":0.0311,"theta":-0.0038,"vega":0.007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:48:27"},{"contractSymbol":"TSLL261218P00022000","optionType":"put","expiryDate":"2026-12-18","strike":22,"lastPrice":12.56,"bid":12,"ask":12.85,"volume":0,"openInterest":9,"impliedVolatility":0,"delta":-0.9415,"gamma":0.036,"theta":-0.0045,"vega":0.0052,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-21T12:00:04"},{"contractSymbol":"TSLL261218C00023000","optionType":"call","expiryDate":"2026-12-18","strike":23,"lastPrice":0.11,"bid":0.1,"ask":0.2,"volume":3,"openInterest":473,"impliedVolatility":1.0542,"delta":0.0708,"gamma":0.0279,"theta":-0.0035,"vega":0.0064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:30:06"},{"contractSymbol":"TSLL261218P00023000","optionType":"put","expiryDate":"2026-12-18","strike":23,"lastPrice":10.04,"bid":13,"ask":13.95,"volume":0,"openInterest":16,"impliedVolatility":0,"delta":-0.9526,"gamma":0.0323,"theta":-0.0042,"vega":0.0044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-01T09:45:04"},{"contractSymbol":"TSLL261218C00024000","optionType":"call","expiryDate":"2026-12-18","strike":24,"lastPrice":0.1,"bid":0,"ask":0.21,"volume":0,"openInterest":144,"impliedVolatility":1.0199,"delta":0.0625,"gamma":0.0251,"theta":-0.0032,"vega":0.0058,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:49:35"},{"contractSymbol":"TSLL261218P00024000","optionType":"put","expiryDate":"2026-12-18","strike":24,"lastPrice":15.98,"bid":13.95,"ask":14.95,"volume":0,"openInterest":12,"impliedVolatility":0,"delta":-0.9621,"gamma":0.0284,"theta":-0.0037,"vega":0.0034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-23T12:05:02"},{"contractSymbol":"TSLL261218C00025000","optionType":"call","expiryDate":"2026-12-18","strike":25,"lastPrice":0.09,"bid":0.07,"ask":0.15,"volume":0,"openInterest":3824,"impliedVolatility":1.0623,"delta":0.0554,"gamma":0.0226,"theta":-0.0029,"vega":0.0053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:36:47"},{"contractSymbol":"TSLL261218P00025000","optionType":"put","expiryDate":"2026-12-18","strike":25,"lastPrice":17.65,"bid":15,"ask":15.95,"volume":0,"openInterest":84,"impliedVolatility":0,"delta":-0.9701,"gamma":0.0248,"theta":-0.0033,"vega":0.0029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-30T15:51:50"},{"contractSymbol":"TSLL261218C00030000","optionType":"call","expiryDate":"2026-12-18","strike":30,"lastPrice":0.07,"bid":0.05,"ask":0.16,"volume":0,"openInterest":1741,"impliedVolatility":1.1998,"delta":0.0318,"gamma":0.0139,"theta":-0.0019,"vega":0.0034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:14:50"},{"contractSymbol":"TSLL261218P00030000","optionType":"put","expiryDate":"2026-12-18","strike":30,"lastPrice":20.5,"bid":19.95,"ask":20.9,"volume":0,"openInterest":131,"impliedVolatility":0,"delta":-0.9923,"gamma":0.0095,"theta":-0.0012,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-21T10:30:50"},{"contractSymbol":"TSLL1270115C00000700","optionType":"call","expiryDate":"2027-01-15","strike":0.7,"lastPrice":9.75,"bid":8.1,"ask":11,"volume":0,"openInterest":331,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-10T14:41:13"},{"contractSymbol":"TSLL1270115P00000700","optionType":"put","expiryDate":"2027-01-15","strike":0.7,"lastPrice":0.03,"bid":0,"ask":0.05,"volume":0,"openInterest":3645,"impliedVolatility":4.4295,"delta":-0.0002,"gamma":0.0001,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-06-15T12:48:55"},{"contractSymbol":"TSLL270115C00001000","optionType":"call","expiryDate":"2027-01-15","strike":1,"lastPrice":8.25,"bid":8.3,"ask":9.1,"volume":0,"openInterest":40,"impliedVolatility":3.4223,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T09:30:08"},{"contractSymbol":"TSLL270115P00001000","optionType":"put","expiryDate":"2027-01-15","strike":1,"lastPrice":0.03,"bid":0,"ask":0.28,"volume":0,"openInterest":89,"impliedVolatility":2.8043,"delta":-0.0024,"gamma":0.0008,"theta":-0.0003,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-15T14:53:33"},{"contractSymbol":"TSLL1270115C00001700","optionType":"call","expiryDate":"2027-01-15","strike":1.7,"lastPrice":8.55,"bid":7.1,"ask":10,"volume":0,"openInterest":72,"impliedVolatility":2.9764,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-17T11:09:45"},{"contractSymbol":"TSLL1270115P00001700","optionType":"put","expiryDate":"2027-01-15","strike":1.7,"lastPrice":0.04,"bid":0,"ask":0.28,"volume":0,"openInterest":2515,"impliedVolatility":2.6444,"delta":-0.0029,"gamma":0.001,"theta":-0.0003,"vega":0.0005,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-03T15:14:14"},{"contractSymbol":"TSLL270115C00002000","optionType":"call","expiryDate":"2027-01-15","strike":2,"lastPrice":6.95,"bid":7.2,"ask":8.15,"volume":0,"openInterest":22,"impliedVolatility":2.1007,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T10:09:44"},{"contractSymbol":"TSLL270115P00002000","optionType":"put","expiryDate":"2027-01-15","strike":2,"lastPrice":0.05,"bid":0,"ask":0.13,"volume":0,"openInterest":45,"impliedVolatility":1.5999,"delta":-0.0077,"gamma":0.003,"theta":-0.0006,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-27T09:37:15"},{"contractSymbol":"TSLL1270115C00002700","optionType":"call","expiryDate":"2027-01-15","strike":2.7,"lastPrice":7.8,"bid":6.1,"ask":9,"volume":0,"openInterest":629,"impliedVolatility":1.9602,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-17T09:33:12"},{"contractSymbol":"TSLL1270115P00002700","optionType":"put","expiryDate":"2027-01-15","strike":2.7,"lastPrice":0.02,"bid":0.02,"ask":0.29,"volume":0,"openInterest":1264,"impliedVolatility":1.8722,"delta":-0.0086,"gamma":0.0033,"theta":-0.0007,"vega":0.0012,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-04T15:02:40"},{"contractSymbol":"TSLL270115C00003000","optionType":"call","expiryDate":"2027-01-15","strike":3,"lastPrice":6.7,"bid":6.2,"ask":7.15,"volume":0,"openInterest":5,"impliedVolatility":1.5315,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:24:33"},{"contractSymbol":"TSLL270115P00003000","optionType":"put","expiryDate":"2027-01-15","strike":3,"lastPrice":0.05,"bid":0.01,"ask":0.31,"volume":0,"openInterest":85,"impliedVolatility":1.4676,"delta":-0.0183,"gamma":0.0073,"theta":-0.0011,"vega":0.0024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:29:24"},{"contractSymbol":"TSLL1270115C00003700","optionType":"call","expiryDate":"2027-01-15","strike":3.7,"lastPrice":7,"bid":5.05,"ask":8,"volume":0,"openInterest":335,"impliedVolatility":1.352,"delta":0.9993,"gamma":0.0013,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-03T09:37:07"},{"contractSymbol":"TSLL1270115P00003700","optionType":"put","expiryDate":"2027-01-15","strike":3.7,"lastPrice":0.06,"bid":0.01,"ask":0.32,"volume":0,"openInterest":1196,"impliedVolatility":1.4338,"delta":-0.02,"gamma":0.008,"theta":-0.0012,"vega":0.0026,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-17T10:23:48"},{"contractSymbol":"TSLL270115C00004000","optionType":"call","expiryDate":"2027-01-15","strike":4,"lastPrice":5.6,"bid":5.2,"ask":6.15,"volume":42,"openInterest":96,"impliedVolatility":1.1572,"delta":0.9821,"gamma":0.0196,"theta":-0.0029,"vega":0.0023,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:01:36"},{"contractSymbol":"TSLL270115P00004000","optionType":"put","expiryDate":"2027-01-15","strike":4,"lastPrice":0.09,"bid":0.03,"ask":0.15,"volume":1,"openInterest":784,"impliedVolatility":1.0116,"delta":-0.0379,"gamma":0.0151,"theta":-0.0019,"vega":0.0044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:57:09"},{"contractSymbol":"TSLL1270115C00004700","optionType":"call","expiryDate":"2027-01-15","strike":4.7,"lastPrice":5.16,"bid":4.1,"ask":7,"volume":0,"openInterest":950,"impliedVolatility":1.0842,"delta":0.9758,"gamma":0.0216,"theta":-0.0031,"vega":0.0025,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-25T13:14:32"},{"contractSymbol":"TSLL1270115P00004700","optionType":"put","expiryDate":"2027-01-15","strike":4.7,"lastPrice":0.15,"bid":0,"ask":0.36,"volume":0,"openInterest":3026,"impliedVolatility":1.1372,"delta":-0.0411,"gamma":0.0163,"theta":-0.002,"vega":0.0047,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-09T12:30:16"},{"contractSymbol":"TSLL270115C00005000","optionType":"call","expiryDate":"2027-01-15","strike":5,"lastPrice":4.65,"bid":4.55,"ask":5,"volume":92,"openInterest":13825,"impliedVolatility":1.0304,"delta":0.9379,"gamma":0.027,"theta":-0.0026,"vega":0.0066,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:41:34"},{"contractSymbol":"TSLL270115P00005000","optionType":"put","expiryDate":"2027-01-15","strike":5,"lastPrice":0.18,"bid":0.15,"ask":0.25,"volume":1,"openInterest":5782,"impliedVolatility":0.9382,"delta":-0.0712,"gamma":0.0272,"theta":-0.0028,"vega":0.0073,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:25:41"},{"contractSymbol":"TSLL1270115C00005700","optionType":"call","expiryDate":"2027-01-15","strike":5.7,"lastPrice":5,"bid":3.15,"ask":6,"volume":0,"openInterest":4302,"impliedVolatility":0.8649,"delta":0.9322,"gamma":0.027,"theta":-0.0028,"vega":0.0069,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-09T10:02:56"},{"contractSymbol":"TSLL1270115P00005700","optionType":"put","expiryDate":"2027-01-15","strike":5.7,"lastPrice":0.21,"bid":0.09,"ask":0.45,"volume":0,"openInterest":513,"impliedVolatility":0.9993,"delta":-0.0766,"gamma":0.0288,"theta":-0.003,"vega":0.0077,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-03T13:53:35"},{"contractSymbol":"TSLL270115C00006000","optionType":"call","expiryDate":"2027-01-15","strike":6,"lastPrice":4.15,"bid":3.35,"ask":4.45,"volume":0,"openInterest":1037,"impliedVolatility":0.9109,"delta":0.8872,"gamma":0.0416,"theta":-0.0039,"vega":0.0103,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:46:04"},{"contractSymbol":"TSLL270115P00006000","optionType":"put","expiryDate":"2027-01-15","strike":6,"lastPrice":0.32,"bid":0.23,"ask":0.6,"volume":44,"openInterest":1930,"impliedVolatility":0.9304,"delta":-0.1224,"gamma":0.043,"theta":-0.004,"vega":0.0109,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:55:09"},{"contractSymbol":"TSLL1270115C00006700","optionType":"call","expiryDate":"2027-01-15","strike":6.7,"lastPrice":4.32,"bid":2.41,"ask":5,"volume":0,"openInterest":2910,"impliedVolatility":0.7968,"delta":0.8795,"gamma":0.0435,"theta":-0.0041,"vega":0.0107,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-03T09:40:01"},{"contractSymbol":"TSLL1270115P00006700","optionType":"put","expiryDate":"2027-01-15","strike":6.7,"lastPrice":0.55,"bid":0.3,"ask":0.63,"volume":0,"openInterest":1485,"impliedVolatility":0.9459,"delta":-0.1304,"gamma":0.0448,"theta":-0.0042,"vega":0.0114,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-26T15:59:16"},{"contractSymbol":"TSLL270115C00007000","optionType":"call","expiryDate":"2027-01-15","strike":7,"lastPrice":3.05,"bid":2.85,"ask":3.7,"volume":33,"openInterest":1635,"impliedVolatility":0.9539,"delta":0.8176,"gamma":0.0594,"theta":-0.0052,"vega":0.0139,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:38:18"},{"contractSymbol":"TSLL270115P00007000","optionType":"put","expiryDate":"2027-01-15","strike":7,"lastPrice":0.62,"bid":0.6,"ask":0.75,"volume":333,"openInterest":3767,"impliedVolatility":0.888,"delta":-0.1919,"gamma":0.06,"theta":-0.0052,"vega":0.0146,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:40:32"},{"contractSymbol":"TSLL1270115C00007700","optionType":"call","expiryDate":"2027-01-15","strike":7.7,"lastPrice":2.92,"bid":1.67,"ask":4.2,"volume":0,"openInterest":7440,"impliedVolatility":0.7635,"delta":0.8079,"gamma":0.0608,"theta":-0.0054,"vega":0.0147,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-14T11:17:24"},{"contractSymbol":"TSLL1270115P00007700","optionType":"put","expiryDate":"2027-01-15","strike":7.7,"lastPrice":0.62,"bid":0.61,"ask":1.73,"volume":2,"openInterest":2686,"impliedVolatility":1.1773,"delta":-0.2017,"gamma":0.0613,"theta":-0.0054,"vega":0.0151,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-18T09:46:49"},{"contractSymbol":"TSLL270115C00008000","optionType":"call","expiryDate":"2027-01-15","strike":8,"lastPrice":2.49,"bid":2.42,"ask":2.76,"volume":26,"openInterest":4827,"impliedVolatility":0.8877,"delta":0.7338,"gamma":0.0745,"theta":-0.0063,"vega":0.0175,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:23"},{"contractSymbol":"TSLL270115P00008000","optionType":"put","expiryDate":"2027-01-15","strike":8,"lastPrice":1.03,"bid":0.95,"ask":1.03,"volume":9,"openInterest":2464,"impliedVolatility":0.8343,"delta":-0.2748,"gamma":0.0746,"theta":-0.0063,"vega":0.0179,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:23:01"},{"contractSymbol":"TSLL1270115C00008700","optionType":"call","expiryDate":"2027-01-15","strike":8.7,"lastPrice":2.63,"bid":1.13,"ask":3.8,"volume":0,"openInterest":2437,"impliedVolatility":0.8486,"delta":0.7237,"gamma":0.0749,"theta":-0.0065,"vega":0.0178,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-10T10:18:34"},{"contractSymbol":"TSLL1270115P00008700","optionType":"put","expiryDate":"2027-01-15","strike":8.7,"lastPrice":0.98,"bid":0.97,"ask":1.36,"volume":0,"openInterest":1762,"impliedVolatility":0.9024,"delta":-0.2849,"gamma":0.0749,"theta":-0.0065,"vega":0.0182,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-17T10:10:21"},{"contractSymbol":"TSLL270115C00009000","optionType":"call","expiryDate":"2027-01-15","strike":9,"lastPrice":2.15,"bid":1.93,"ask":2.15,"volume":160,"openInterest":3656,"impliedVolatility":0.857,"delta":0.6446,"gamma":0.0844,"theta":-0.0071,"vega":0.0199,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:26"},{"contractSymbol":"TSLL270115P00009000","optionType":"put","expiryDate":"2027-01-15","strike":9,"lastPrice":1.47,"bid":1.37,"ask":1.55,"volume":39,"openInterest":3588,"impliedVolatility":0.8212,"delta":-0.3625,"gamma":0.084,"theta":-0.0071,"vega":0.0201,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:13:37"},{"contractSymbol":"TSLL1270115C00009700","optionType":"call","expiryDate":"2027-01-15","strike":9.7,"lastPrice":2.2,"bid":0.69,"ask":2.33,"volume":0,"openInterest":5552,"impliedVolatility":0.6164,"delta":0.636,"gamma":0.0837,"theta":-0.0073,"vega":0.0201,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-17T10:41:40"},{"contractSymbol":"TSLL1270115P00009700","optionType":"put","expiryDate":"2027-01-15","strike":9.7,"lastPrice":1.43,"bid":1.42,"ask":1.96,"volume":0,"openInterest":1539,"impliedVolatility":0.9046,"delta":-0.3713,"gamma":0.0834,"theta":-0.0072,"vega":0.0203,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-17T10:10:44"},{"contractSymbol":"TSLL270115C00010000","optionType":"call","expiryDate":"2027-01-15","strike":10,"lastPrice":1.63,"bid":1.55,"ask":1.8,"volume":371,"openInterest":8790,"impliedVolatility":0.8757,"delta":0.5588,"gamma":0.0884,"theta":-0.0075,"vega":0.0211,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:24"},{"contractSymbol":"TSLL270115P00010000","optionType":"put","expiryDate":"2027-01-15","strike":10,"lastPrice":2.1,"bid":2.01,"ask":2.2,"volume":19,"openInterest":6015,"impliedVolatility":0.8491,"delta":-0.447,"gamma":0.088,"theta":-0.0075,"vega":0.0212,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:19"},{"contractSymbol":"TSLL1270115C00010700","optionType":"call","expiryDate":"2027-01-15","strike":10.7,"lastPrice":1.77,"bid":0.36,"ask":2.02,"volume":4,"openInterest":7027,"impliedVolatility":0.6642,"delta":0.5522,"gamma":0.0872,"theta":-0.0077,"vega":0.0212,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-18T09:42:41"},{"contractSymbol":"TSLL1270115P00010700","optionType":"put","expiryDate":"2027-01-15","strike":10.7,"lastPrice":2,"bid":1.99,"ask":2.55,"volume":0,"openInterest":3442,"impliedVolatility":0.8936,"delta":-0.4538,"gamma":0.0868,"theta":-0.0076,"vega":0.0212,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-17T10:10:36"},{"contractSymbol":"TSLL270115C00011000","optionType":"call","expiryDate":"2027-01-15","strike":11,"lastPrice":1.29,"bid":1.24,"ask":1.43,"volume":53,"openInterest":3993,"impliedVolatility":0.8694,"delta":0.4813,"gamma":0.0879,"theta":-0.0077,"vega":0.0213,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:25:53"},{"contractSymbol":"TSLL270115P00011000","optionType":"put","expiryDate":"2027-01-15","strike":11,"lastPrice":2.8,"bid":2.66,"ask":2.9,"volume":4,"openInterest":1417,"impliedVolatility":0.8534,"delta":-0.5234,"gamma":0.0876,"theta":-0.0076,"vega":0.0213,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:19"},{"contractSymbol":"TSLL1270115C00011700","optionType":"call","expiryDate":"2027-01-15","strike":11.7,"lastPrice":1.21,"bid":0.89,"ask":1.7,"volume":0,"openInterest":3009,"impliedVolatility":0.8642,"delta":0.4768,"gamma":0.0865,"theta":-0.0078,"vega":0.0213,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-15T11:45:05"},{"contractSymbol":"TSLL1270115P00011700","optionType":"put","expiryDate":"2027-01-15","strike":11.7,"lastPrice":2.96,"bid":2.5,"ask":3.35,"volume":0,"openInterest":1959,"impliedVolatility":0.8849,"delta":-0.5282,"gamma":0.0862,"theta":-0.0078,"vega":0.0213,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-15T09:48:02"},{"contractSymbol":"TSLL270115C00012000","optionType":"call","expiryDate":"2027-01-15","strike":12,"lastPrice":1.07,"bid":0.99,"ask":1.22,"volume":126,"openInterest":5566,"impliedVolatility":0.8877,"delta":0.4142,"gamma":0.0845,"theta":-0.0076,"vega":0.0208,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:28"},{"contractSymbol":"TSLL270115P00012000","optionType":"put","expiryDate":"2027-01-15","strike":12,"lastPrice":3.55,"bid":3.4,"ask":3.75,"volume":9,"openInterest":2739,"impliedVolatility":0.885,"delta":-0.5898,"gamma":0.0842,"theta":-0.0076,"vega":0.0208,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:13:38"},{"contractSymbol":"TSLL1270115C00012700","optionType":"call","expiryDate":"2027-01-15","strike":12.7,"lastPrice":1.14,"bid":0.73,"ask":1.44,"volume":0,"openInterest":1209,"impliedVolatility":0.8867,"delta":0.4112,"gamma":0.0831,"theta":-0.0077,"vega":0.0208,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-17T14:34:15"},{"contractSymbol":"TSLL1270115P00012700","optionType":"put","expiryDate":"2027-01-15","strike":12.7,"lastPrice":3.58,"bid":3.05,"ask":4.85,"volume":30,"openInterest":1392,"impliedVolatility":1.0236,"delta":-0.593,"gamma":0.0829,"theta":-0.0077,"vega":0.0208,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-18T09:30:00"},{"contractSymbol":"TSLL270115C00013000","optionType":"call","expiryDate":"2027-01-15","strike":13,"lastPrice":0.86,"bid":0.78,"ask":0.91,"volume":61,"openInterest":6366,"impliedVolatility":0.8615,"delta":0.3571,"gamma":0.0794,"theta":-0.0074,"vega":0.02,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:17:53"},{"contractSymbol":"TSLL270115P00013000","optionType":"put","expiryDate":"2027-01-15","strike":13,"lastPrice":4,"bid":3.8,"ask":4.55,"volume":0,"openInterest":3197,"impliedVolatility":0.7936,"delta":-0.6463,"gamma":0.0792,"theta":-0.0074,"vega":0.0198,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:10:37"},{"contractSymbol":"TSLL1270115C00013700","optionType":"call","expiryDate":"2027-01-15","strike":13.7,"lastPrice":0.9,"bid":0.43,"ask":1.88,"volume":0,"openInterest":2474,"impliedVolatility":1.0234,"delta":0.3554,"gamma":0.0783,"theta":-0.0074,"vega":0.0199,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-16T10:47:31"},{"contractSymbol":"TSLL1270115P00013700","optionType":"put","expiryDate":"2027-01-15","strike":13.7,"lastPrice":4.47,"bid":3.65,"ask":5.7,"volume":1,"openInterest":1068,"impliedVolatility":1.0006,"delta":-0.6484,"gamma":0.0781,"theta":-0.0074,"vega":0.0198,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-18T12:57:53"},{"contractSymbol":"TSLL270115C00014000","optionType":"call","expiryDate":"2027-01-15","strike":14,"lastPrice":0.7,"bid":0.66,"ask":0.96,"volume":94,"openInterest":4360,"impliedVolatility":0.9319,"delta":0.3092,"gamma":0.0737,"theta":-0.007,"vega":0.0188,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:53"},{"contractSymbol":"TSLL270115P00014000","optionType":"put","expiryDate":"2027-01-15","strike":14,"lastPrice":4.95,"bid":4.55,"ask":5.45,"volume":0,"openInterest":1578,"impliedVolatility":0.789,"delta":-0.6938,"gamma":0.0735,"theta":-0.007,"vega":0.0187,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:34:34"},{"contractSymbol":"TSLL1270115C00014700","optionType":"call","expiryDate":"2027-01-15","strike":14.7,"lastPrice":0.73,"bid":0.27,"ask":1.72,"volume":0,"openInterest":3522,"impliedVolatility":1.034,"delta":0.3081,"gamma":0.0728,"theta":-0.0071,"vega":0.0188,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-17T11:22:38"},{"contractSymbol":"TSLL1270115P00014700","optionType":"put","expiryDate":"2027-01-15","strike":14.7,"lastPrice":5.2,"bid":4.25,"ask":6.55,"volume":0,"openInterest":821,"impliedVolatility":0.9565,"delta":-0.6954,"gamma":0.0726,"theta":-0.0071,"vega":0.0187,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-17T11:07:03"},{"contractSymbol":"TSLL270115C00015000","optionType":"call","expiryDate":"2027-01-15","strike":15,"lastPrice":0.59,"bid":0.52,"ask":0.69,"volume":77,"openInterest":9936,"impliedVolatility":0.8973,"delta":0.269,"gamma":0.0679,"theta":-0.0067,"vega":0.0176,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:45"},{"contractSymbol":"TSLL270115P00015000","optionType":"put","expiryDate":"2027-01-15","strike":15,"lastPrice":6.07,"bid":5.4,"ask":6.5,"volume":2,"openInterest":1449,"impliedVolatility":0.8402,"delta":-0.7338,"gamma":0.0677,"theta":-0.0067,"vega":0.0175,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:57:34"},{"contractSymbol":"TSLL1270115C00015700","optionType":"call","expiryDate":"2027-01-15","strike":15.7,"lastPrice":0.67,"bid":0.14,"ask":1,"volume":3,"openInterest":5508,"impliedVolatility":0.8836,"delta":0.2682,"gamma":0.0671,"theta":-0.0067,"vega":0.0176,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-18T09:30:03"},{"contractSymbol":"TSLL1270115P00015700","optionType":"put","expiryDate":"2027-01-15","strike":15.7,"lastPrice":6.4,"bid":4.65,"ask":7.45,"volume":0,"openInterest":1852,"impliedVolatility":0.8426,"delta":-0.7351,"gamma":0.067,"theta":-0.0067,"vega":0.0175,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-16T09:36:07"},{"contractSymbol":"TSLL270115C00016000","optionType":"call","expiryDate":"2027-01-15","strike":16,"lastPrice":0.49,"bid":0.42,"ask":0.53,"volume":46,"openInterest":12483,"impliedVolatility":0.8861,"delta":0.2353,"gamma":0.0622,"theta":-0.0063,"vega":0.0164,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:07:06"},{"contractSymbol":"TSLL270115P00016000","optionType":"put","expiryDate":"2027-01-15","strike":16,"lastPrice":6.97,"bid":6.3,"ask":7.15,"volume":1,"openInterest":1296,"impliedVolatility":0.7594,"delta":-0.7675,"gamma":0.0623,"theta":-0.0063,"vega":0.0162,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:57:42"},{"contractSymbol":"TSLL1270115C00016700","optionType":"call","expiryDate":"2027-01-15","strike":16.7,"lastPrice":0.62,"bid":0.05,"ask":1,"volume":0,"openInterest":1723,"impliedVolatility":0.9229,"delta":0.2346,"gamma":0.0616,"theta":-0.0064,"vega":0.0164,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-09T13:23:09"},{"contractSymbol":"TSLL1270115P00016700","optionType":"put","expiryDate":"2027-01-15","strike":16.7,"lastPrice":6.95,"bid":5.55,"ask":8.4,"volume":1,"openInterest":379,"impliedVolatility":0.8669,"delta":-0.7687,"gamma":0.0618,"theta":-0.0064,"vega":0.0162,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-18T09:42:39"},{"contractSymbol":"TSLL270115C00017000","optionType":"call","expiryDate":"2027-01-15","strike":17,"lastPrice":0.41,"bid":0.3,"ask":0.56,"volume":91,"openInterest":3595,"impliedVolatility":0.9162,"delta":0.2068,"gamma":0.0569,"theta":-0.0059,"vega":0.0152,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:20"},{"contractSymbol":"TSLL270115P00017000","optionType":"put","expiryDate":"2027-01-15","strike":17,"lastPrice":8.11,"bid":7.2,"ask":8.3,"volume":0,"openInterest":357,"impliedVolatility":0.8434,"delta":-0.7963,"gamma":0.0575,"theta":-0.006,"vega":0.015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T09:36:18"},{"contractSymbol":"TSLL1270115C00017700","optionType":"call","expiryDate":"2027-01-15","strike":17.7,"lastPrice":0.38,"bid":0.28,"ask":0.78,"volume":0,"openInterest":1187,"impliedVolatility":0.9859,"delta":0.2061,"gamma":0.0564,"theta":-0.006,"vega":0.0152,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-15T15:46:10"},{"contractSymbol":"TSLL1270115P00017700","optionType":"put","expiryDate":"2027-01-15","strike":17.7,"lastPrice":7.89,"bid":6.45,"ask":9.35,"volume":0,"openInterest":505,"impliedVolatility":0.8805,"delta":-0.7977,"gamma":0.0572,"theta":-0.006,"vega":0.015,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-17T11:58:19"},{"contractSymbol":"TSLL270115C00018000","optionType":"call","expiryDate":"2027-01-15","strike":18,"lastPrice":0.5,"bid":0.35,"ask":0.45,"volume":1,"openInterest":2951,"impliedVolatility":0.9494,"delta":0.1828,"gamma":0.052,"theta":-0.0056,"vega":0.0141,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:44:07"},{"contractSymbol":"TSLL270115P00018000","optionType":"put","expiryDate":"2027-01-15","strike":18,"lastPrice":8.06,"bid":8.15,"ask":9.25,"volume":0,"openInterest":437,"impliedVolatility":0.8635,"delta":-0.8213,"gamma":0.0535,"theta":-0.0057,"vega":0.0138,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T11:08:22"},{"contractSymbol":"TSLL1270115C00018700","optionType":"call","expiryDate":"2027-01-15","strike":18.7,"lastPrice":0.38,"bid":0.35,"ask":0.52,"volume":0,"openInterest":15436,"impliedVolatility":0.9782,"delta":0.182,"gamma":0.0516,"theta":-0.0056,"vega":0.0141,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-14T10:16:04"},{"contractSymbol":"TSLL1270115P00018700","optionType":"put","expiryDate":"2027-01-15","strike":18.7,"lastPrice":8.95,"bid":7.35,"ask":10.25,"volume":15,"openInterest":14678,"impliedVolatility":0.8616,"delta":-0.8229,"gamma":0.0533,"theta":-0.0057,"vega":0.0138,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-18T12:16:47"},{"contractSymbol":"TSLL270115C00019000","optionType":"call","expiryDate":"2027-01-15","strike":19,"lastPrice":0.32,"bid":0.18,"ask":0.58,"volume":3,"openInterest":1208,"impliedVolatility":0.9844,"delta":0.1623,"gamma":0.0476,"theta":-0.0052,"vega":0.0131,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:15:26"},{"contractSymbol":"TSLL270115P00019000","optionType":"put","expiryDate":"2027-01-15","strike":19,"lastPrice":9.75,"bid":9.1,"ask":10.2,"volume":0,"openInterest":404,"impliedVolatility":0.8741,"delta":-0.8433,"gamma":0.0501,"theta":-0.0055,"vega":0.0127,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:21:12"},{"contractSymbol":"TSLL1270115C00019700","optionType":"call","expiryDate":"2027-01-15","strike":19.7,"lastPrice":0.41,"bid":0.15,"ask":0.66,"volume":0,"openInterest":4037,"impliedVolatility":1.0066,"delta":0.1613,"gamma":0.0472,"theta":-0.0052,"vega":0.0131,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-10T14:23:31"},{"contractSymbol":"TSLL1270115P00019700","optionType":"put","expiryDate":"2027-01-15","strike":19.7,"lastPrice":9.9,"bid":8.3,"ask":11.25,"volume":0,"openInterest":546,"impliedVolatility":0.8941,"delta":-0.8453,"gamma":0.05,"theta":-0.0055,"vega":0.0126,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-11T10:25:22"},{"contractSymbol":"TSLL270115C00020000","optionType":"call","expiryDate":"2027-01-15","strike":20,"lastPrice":0.28,"bid":0.26,"ask":0.3,"volume":57,"openInterest":7634,"impliedVolatility":0.9502,"delta":0.1448,"gamma":0.0436,"theta":-0.0049,"vega":0.0121,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:08:27"},{"contractSymbol":"TSLL270115P00020000","optionType":"put","expiryDate":"2027-01-15","strike":20,"lastPrice":10.8,"bid":10.2,"ask":11.15,"volume":0,"openInterest":1714,"impliedVolatility":0.9488,"delta":-0.8629,"gamma":0.0472,"theta":-0.0053,"vega":0.0116,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T13:53:42"},{"contractSymbol":"TSLL1270115C00020700","optionType":"call","expiryDate":"2027-01-15","strike":20.7,"lastPrice":0.23,"bid":0.2,"ask":0.61,"volume":0,"openInterest":5399,"impliedVolatility":1.0523,"delta":0.1436,"gamma":0.0432,"theta":-0.0049,"vega":0.0121,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-15T10:43:21"},{"contractSymbol":"TSLL1270115P00020700","optionType":"put","expiryDate":"2027-01-15","strike":20.7,"lastPrice":10.7,"bid":10.5,"ask":12.2,"volume":0,"openInterest":732,"impliedVolatility":1.3369,"delta":-0.8652,"gamma":0.0471,"theta":-0.0053,"vega":0.0114,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-31T11:45:14"},{"contractSymbol":"TSLL270115C00021000","optionType":"call","expiryDate":"2027-01-15","strike":21,"lastPrice":0.19,"bid":0.1,"ask":0.38,"volume":0,"openInterest":974,"impliedVolatility":0.9552,"delta":0.1298,"gamma":0.0399,"theta":-0.0046,"vega":0.0113,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:29:55"},{"contractSymbol":"TSLL270115P00021000","optionType":"put","expiryDate":"2027-01-15","strike":21,"lastPrice":11.9,"bid":11,"ask":12.1,"volume":0,"openInterest":128,"impliedVolatility":0.8551,"delta":-0.8805,"gamma":0.0447,"theta":-0.0051,"vega":0.0105,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T15:22:28"},{"contractSymbol":"TSLL1270115C00021700","optionType":"call","expiryDate":"2027-01-15","strike":21.7,"lastPrice":0.32,"bid":0,"ask":0.38,"volume":0,"openInterest":964,"impliedVolatility":0.9086,"delta":0.1284,"gamma":0.0396,"theta":-0.0046,"vega":0.0112,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-08T12:50:28"},{"contractSymbol":"TSLL1270115P00021700","optionType":"put","expiryDate":"2027-01-15","strike":21.7,"lastPrice":13.68,"bid":11.5,"ask":13.2,"volume":0,"openInterest":658,"impliedVolatility":1.3891,"delta":-0.8831,"gamma":0.0446,"theta":-0.0051,"vega":0.0103,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-06T12:56:12"},{"contractSymbol":"TSLL270115C00022000","optionType":"call","expiryDate":"2027-01-15","strike":22,"lastPrice":0.21,"bid":0.16,"ask":0.35,"volume":0,"openInterest":1084,"impliedVolatility":1.0074,"delta":0.1168,"gamma":0.0367,"theta":-0.0043,"vega":0.0104,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:49:33"},{"contractSymbol":"TSLL270115P00022000","optionType":"put","expiryDate":"2027-01-15","strike":22,"lastPrice":12.55,"bid":12,"ask":13.1,"volume":0,"openInterest":138,"impliedVolatility":0.8984,"delta":-0.8963,"gamma":0.0425,"theta":-0.005,"vega":0.0094,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T09:36:37"},{"contractSymbol":"TSLL1270115C00022700","optionType":"call","expiryDate":"2027-01-15","strike":22.7,"lastPrice":0.28,"bid":0,"ask":0.55,"volume":0,"openInterest":684,"impliedVolatility":1.0286,"delta":0.1152,"gamma":0.0363,"theta":-0.0042,"vega":0.0104,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-02T14:27:39"},{"contractSymbol":"TSLL1270115P00022700","optionType":"put","expiryDate":"2027-01-15","strike":22.7,"lastPrice":14,"bid":11.15,"ask":14.15,"volume":0,"openInterest":279,"impliedVolatility":0.8859,"delta":-0.8992,"gamma":0.0424,"theta":-0.0049,"vega":0.0093,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-20T15:55:45"},{"contractSymbol":"TSLL270115C00023000","optionType":"call","expiryDate":"2027-01-15","strike":23,"lastPrice":0.22,"bid":0.15,"ask":0.32,"volume":0,"openInterest":2622,"impliedVolatility":1.0241,"delta":0.1055,"gamma":0.0337,"theta":-0.004,"vega":0.0097,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:46:51"},{"contractSymbol":"TSLL270115P00023000","optionType":"put","expiryDate":"2027-01-15","strike":23,"lastPrice":15.3,"bid":12.95,"ask":13.9,"volume":0,"openInterest":109,"impliedVolatility":0,"delta":-0.9106,"gamma":0.0403,"theta":-0.0048,"vega":0.0083,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-03T12:02:30"},{"contractSymbol":"TSLL1270115C00023700","optionType":"call","expiryDate":"2027-01-15","strike":23.7,"lastPrice":0.25,"bid":0,"ask":0.51,"volume":0,"openInterest":1616,"impliedVolatility":1.0461,"delta":0.1038,"gamma":0.0334,"theta":-0.004,"vega":0.0096,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-19T10:28:18"},{"contractSymbol":"TSLL1270115P00023700","optionType":"put","expiryDate":"2027-01-15","strike":23.7,"lastPrice":14.9,"bid":12.1,"ask":15.15,"volume":0,"openInterest":261,"impliedVolatility":0.873,"delta":-0.9137,"gamma":0.0401,"theta":-0.0048,"vega":0.0081,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-20T15:57:03"},{"contractSymbol":"TSLL270115C00024000","optionType":"call","expiryDate":"2027-01-15","strike":24,"lastPrice":0.22,"bid":0.14,"ask":0.29,"volume":0,"openInterest":3793,"impliedVolatility":1.0374,"delta":0.0957,"gamma":0.0311,"theta":-0.0038,"vega":0.0091,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:31:41"},{"contractSymbol":"TSLL270115P00024000","optionType":"put","expiryDate":"2027-01-15","strike":24,"lastPrice":15.72,"bid":13.9,"ask":14.85,"volume":0,"openInterest":331,"impliedVolatility":0,"delta":-0.9235,"gamma":0.0382,"theta":-0.0047,"vega":0.0073,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-11T13:43:32"},{"contractSymbol":"TSLL1270115C00024700","optionType":"call","expiryDate":"2027-01-15","strike":24.7,"lastPrice":0.29,"bid":0,"ask":0.49,"volume":2,"openInterest":1770,"impliedVolatility":1.0702,"delta":0.0938,"gamma":0.0307,"theta":-0.0037,"vega":0.0089,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-18T10:00:01"},{"contractSymbol":"TSLL1270115P00024700","optionType":"put","expiryDate":"2027-01-15","strike":24.7,"lastPrice":15.59,"bid":13.1,"ask":16.15,"volume":0,"openInterest":103,"impliedVolatility":0.9103,"delta":-0.9269,"gamma":0.038,"theta":-0.0047,"vega":0.007,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-13T14:25:11"},{"contractSymbol":"TSLL270115C00025000","optionType":"call","expiryDate":"2027-01-15","strike":25,"lastPrice":0.17,"bid":0.15,"ask":0.2,"volume":17,"openInterest":3400,"impliedVolatility":1.0242,"delta":0.087,"gamma":0.0287,"theta":-0.0035,"vega":0.0084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:40:15"},{"contractSymbol":"TSLL270115P00025000","optionType":"put","expiryDate":"2027-01-15","strike":25,"lastPrice":16.27,"bid":14.9,"ask":15.9,"volume":0,"openInterest":536,"impliedVolatility":0,"delta":-0.935,"gamma":0.0361,"theta":-0.0046,"vega":0.0066,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-28T15:54:05"},{"contractSymbol":"TSLL1270115C00025700","optionType":"call","expiryDate":"2027-01-15","strike":25.7,"lastPrice":0.19,"bid":0.01,"ask":0.47,"volume":0,"openInterest":2099,"impliedVolatility":1.0972,"delta":0.085,"gamma":0.0283,"theta":-0.0035,"vega":0.0083,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-11T15:22:02"},{"contractSymbol":"TSLL1270115P00025700","optionType":"put","expiryDate":"2027-01-15","strike":25.7,"lastPrice":15.59,"bid":14.05,"ask":17.1,"volume":0,"openInterest":276,"impliedVolatility":0,"delta":-0.9385,"gamma":0.0357,"theta":-0.0046,"vega":0.006,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-11T09:45:24"},{"contractSymbol":"TSLL270115C00026000","optionType":"call","expiryDate":"2027-01-15","strike":26,"lastPrice":0.17,"bid":0.15,"ask":0.36,"volume":3,"openInterest":669,"impliedVolatility":1.0352,"delta":0.0794,"gamma":0.0266,"theta":-0.0033,"vega":0.0079,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:12:17"},{"contractSymbol":"TSLL270115P00026000","optionType":"put","expiryDate":"2027-01-15","strike":26,"lastPrice":18.05,"bid":15.9,"ask":16.95,"volume":0,"openInterest":71,"impliedVolatility":0,"delta":-0.9452,"gamma":0.0336,"theta":-0.0044,"vega":0.0055,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-04T15:45:46"},{"contractSymbol":"TSLL1270115C00026700","optionType":"call","expiryDate":"2027-01-15","strike":26.7,"lastPrice":0.17,"bid":0,"ask":0.45,"volume":0,"openInterest":632,"impliedVolatility":1.1119,"delta":0.0773,"gamma":0.0261,"theta":-0.0032,"vega":0.0077,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-15T12:24:55"},{"contractSymbol":"TSLL1270115P00026700","optionType":"put","expiryDate":"2027-01-15","strike":26.7,"lastPrice":13.75,"bid":15.05,"ask":18.1,"volume":0,"openInterest":169,"impliedVolatility":0,"delta":-0.9488,"gamma":0.033,"theta":-0.0043,"vega":0.0052,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-07-10T12:43:31"},{"contractSymbol":"TSLL270115C00027000","optionType":"call","expiryDate":"2027-01-15","strike":27,"lastPrice":0.14,"bid":0.11,"ask":0.55,"volume":7,"openInterest":468,"impliedVolatility":1.2396,"delta":0.0727,"gamma":0.0246,"theta":-0.0031,"vega":0.0074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:25:09"},{"contractSymbol":"TSLL270115P00027000","optionType":"put","expiryDate":"2027-01-15","strike":27,"lastPrice":13.32,"bid":16.9,"ask":18,"volume":0,"openInterest":30,"impliedVolatility":0,"delta":-0.9542,"gamma":0.0308,"theta":-0.0041,"vega":0.0046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-29T15:10:19"},{"contractSymbol":"TSLL1270115C00027700","optionType":"call","expiryDate":"2027-01-15","strike":27.7,"lastPrice":0.15,"bid":0,"ask":0.44,"volume":0,"openInterest":1361,"impliedVolatility":1.1352,"delta":0.0705,"gamma":0.0242,"theta":-0.0031,"vega":0.0072,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-14T09:30:07"},{"contractSymbol":"TSLL1270115P00027700","optionType":"put","expiryDate":"2027-01-15","strike":27.7,"lastPrice":20.15,"bid":16.05,"ask":19.1,"volume":0,"openInterest":127,"impliedVolatility":0,"delta":-0.9579,"gamma":0.0299,"theta":-0.004,"vega":0.0042,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-07-30T10:27:54"},{"contractSymbol":"TSLL270115C00028000","optionType":"call","expiryDate":"2027-01-15","strike":28,"lastPrice":0.15,"bid":0,"ask":0.43,"volume":0,"openInterest":583,"impliedVolatility":1.1552,"delta":0.0667,"gamma":0.0228,"theta":-0.003,"vega":0.0069,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:04:27"},{"contractSymbol":"TSLL270115P00028000","optionType":"put","expiryDate":"2027-01-15","strike":28,"lastPrice":15.83,"bid":17.9,"ask":18.95,"volume":0,"openInterest":82,"impliedVolatility":0,"delta":-0.9623,"gamma":0.028,"theta":-0.0038,"vega":0.0039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-08T14:04:19"},{"contractSymbol":"TSLL1270115C00028700","optionType":"call","expiryDate":"2027-01-15","strike":28.7,"lastPrice":0.21,"bid":0.02,"ask":0.2,"volume":0,"openInterest":2354,"impliedVolatility":1.0195,"delta":0.0645,"gamma":0.0224,"theta":-0.0029,"vega":0.0067,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-26T10:43:11"},{"contractSymbol":"TSLL1270115P00028700","optionType":"put","expiryDate":"2027-01-15","strike":28.7,"lastPrice":21,"bid":18.4,"ask":20.1,"volume":0,"openInterest":113,"impliedVolatility":1.6244,"delta":-0.9659,"gamma":0.027,"theta":-0.0037,"vega":0.0037,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-07-24T14:31:41"},{"contractSymbol":"TSLL270115C00029000","optionType":"call","expiryDate":"2027-01-15","strike":29,"lastPrice":0.18,"bid":0,"ask":0.41,"volume":0,"openInterest":625,"impliedVolatility":1.17,"delta":0.0614,"gamma":0.0212,"theta":-0.0028,"vega":0.0064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:50:31"},{"contractSymbol":"TSLL270115P00029000","optionType":"put","expiryDate":"2027-01-15","strike":29,"lastPrice":17.6,"bid":18.85,"ask":20,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":-0.9692,"gamma":0.0251,"theta":-0.0035,"vega":0.0031,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-16T13:23:17"},{"contractSymbol":"TSLL1270115C00029700","optionType":"call","expiryDate":"2027-01-15","strike":29.7,"lastPrice":0.1,"bid":0,"ask":0.41,"volume":24,"openInterest":3238,"impliedVolatility":1.1717,"delta":0.0591,"gamma":0.0208,"theta":-0.0027,"vega":0.0062,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-18T13:58:57"},{"contractSymbol":"TSLL1270115P00029700","optionType":"put","expiryDate":"2027-01-15","strike":29.7,"lastPrice":15.5,"bid":18.05,"ask":21.1,"volume":0,"openInterest":91,"impliedVolatility":0,"delta":-0.9726,"gamma":0.0238,"theta":-0.0032,"vega":0.0029,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-06-16T11:36:16"},{"contractSymbol":"TSLL270115C00030000","optionType":"call","expiryDate":"2027-01-15","strike":30,"lastPrice":0.11,"bid":0,"ask":0.16,"volume":0,"openInterest":4774,"impliedVolatility":1.0114,"delta":0.0566,"gamma":0.0198,"theta":-0.0026,"vega":0.006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:52:57"},{"contractSymbol":"TSLL270115P00030000","optionType":"put","expiryDate":"2027-01-15","strike":30,"lastPrice":19.44,"bid":19.85,"ask":21,"volume":0,"openInterest":53,"impliedVolatility":0,"delta":-0.9751,"gamma":0.0222,"theta":-0.0031,"vega":0.0027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T12:09:45"},{"contractSymbol":"TSLL1270115C00030700","optionType":"call","expiryDate":"2027-01-15","strike":30.7,"lastPrice":0.13,"bid":0.05,"ask":0.4,"volume":0,"openInterest":4195,"impliedVolatility":1.2191,"delta":0.0543,"gamma":0.0193,"theta":-0.0025,"vega":0.0058,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-11T13:50:03"},{"contractSymbol":"TSLL1270115P00030700","optionType":"put","expiryDate":"2027-01-15","strike":30.7,"lastPrice":17.7,"bid":20.4,"ask":22.1,"volume":0,"openInterest":352,"impliedVolatility":1.6923,"delta":-0.9782,"gamma":0.0207,"theta":-0.0028,"vega":0.0022,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-06-16T10:59:26"},{"contractSymbol":"TSLL270115C00031000","optionType":"call","expiryDate":"2027-01-15","strike":31,"lastPrice":0.18,"bid":0.01,"ask":0.21,"volume":0,"openInterest":223,"impliedVolatility":1.0883,"delta":0.0523,"gamma":0.0185,"theta":-0.0025,"vega":0.0057,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:34:45"},{"contractSymbol":"TSLL270115P00031000","optionType":"put","expiryDate":"2027-01-15","strike":31,"lastPrice":19.35,"bid":20.85,"ask":22,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9799,"gamma":0.0193,"theta":-0.0027,"vega":0.002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-03-20T12:49:37"},{"contractSymbol":"TSLL1270115C00031700","optionType":"call","expiryDate":"2027-01-15","strike":31.7,"lastPrice":0.11,"bid":0.05,"ask":0.39,"volume":0,"openInterest":679,"impliedVolatility":1.2376,"delta":0.05,"gamma":0.0179,"theta":-0.0024,"vega":0.0055,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-11T09:59:12"},{"contractSymbol":"TSLL1270115P00031700","optionType":"put","expiryDate":"2027-01-15","strike":31.7,"lastPrice":19.15,"bid":20,"ask":23.1,"volume":0,"openInterest":45,"impliedVolatility":0,"delta":-0.9828,"gamma":0.0174,"theta":-0.0023,"vega":0.0016,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-03-09T09:57:20"},{"contractSymbol":"TSLL270115C00032000","optionType":"call","expiryDate":"2027-01-15","strike":32,"lastPrice":0.17,"bid":0.03,"ask":0.38,"volume":0,"openInterest":278,"impliedVolatility":1.2419,"delta":0.0485,"gamma":0.0173,"theta":-0.0024,"vega":0.0053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:35:23"},{"contractSymbol":"TSLL270115P00032000","optionType":"put","expiryDate":"2027-01-15","strike":32,"lastPrice":21.1,"bid":21.85,"ask":22.8,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":-0.984,"gamma":0.0163,"theta":-0.0022,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-25T09:49:53"},{"contractSymbol":"TSLL1270115C00032700","optionType":"call","expiryDate":"2027-01-15","strike":32.7,"lastPrice":0.14,"bid":0,"ask":0.38,"volume":0,"openInterest":485,"impliedVolatility":1.2252,"delta":0.0461,"gamma":0.0167,"theta":-0.0022,"vega":0.0051,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-14T12:31:39"},{"contractSymbol":"TSLL1270115P00032700","optionType":"put","expiryDate":"2027-01-15","strike":32.7,"lastPrice":24.02,"bid":21,"ask":24.1,"volume":0,"openInterest":60,"impliedVolatility":0,"delta":-0.9869,"gamma":0.0144,"theta":-0.0018,"vega":0.0014,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-13T13:52:12"},{"contractSymbol":"TSLL270115C00033000","optionType":"call","expiryDate":"2027-01-15","strike":33,"lastPrice":0.11,"bid":0,"ask":0.37,"volume":0,"openInterest":184,"impliedVolatility":1.2396,"delta":0.045,"gamma":0.0162,"theta":-0.0022,"vega":0.005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T15:10:36"},{"contractSymbol":"TSLL270115P00033000","optionType":"put","expiryDate":"2027-01-15","strike":33,"lastPrice":23.6,"bid":22.85,"ask":24,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":-0.9876,"gamma":0.0136,"theta":-0.0017,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T10:26:05"},{"contractSymbol":"TSLL1270115C00033700","optionType":"call","expiryDate":"2027-01-15","strike":33.7,"lastPrice":0.3,"bid":0,"ask":0.38,"volume":0,"openInterest":259,"impliedVolatility":1.2471,"delta":0.0427,"gamma":0.0156,"theta":-0.0021,"vega":0.0048,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-08T13:48:42"},{"contractSymbol":"TSLL1270115P00033700","optionType":"put","expiryDate":"2027-01-15","strike":33.7,"lastPrice":20.4,"bid":22,"ask":25.1,"volume":0,"openInterest":21,"impliedVolatility":0,"delta":-0.9899,"gamma":0.0118,"theta":-0.0014,"vega":0.001,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-07-10T09:55:30"},{"contractSymbol":"TSLL270115C00034000","optionType":"call","expiryDate":"2027-01-15","strike":34,"lastPrice":0.15,"bid":0,"ask":0.37,"volume":0,"openInterest":241,"impliedVolatility":1.2607,"delta":0.0419,"gamma":0.0151,"theta":-0.0021,"vega":0.0047,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T15:10:31"},{"contractSymbol":"TSLL270115P00034000","optionType":"put","expiryDate":"2027-01-15","strike":34,"lastPrice":21.75,"bid":23.85,"ask":25,"volume":0,"openInterest":6,"impliedVolatility":0,"delta":-0.9903,"gamma":0.0113,"theta":-0.0013,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-03-09T11:39:20"},{"contractSymbol":"TSLL1270115C00034700","optionType":"call","expiryDate":"2027-01-15","strike":34.7,"lastPrice":0.1,"bid":0,"ask":0.37,"volume":18,"openInterest":1767,"impliedVolatility":1.2619,"delta":0.0395,"gamma":0.0146,"theta":-0.002,"vega":0.0045,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-18T10:19:24"},{"contractSymbol":"TSLL1270115P00034700","optionType":"put","expiryDate":"2027-01-15","strike":34.7,"lastPrice":26.75,"bid":23,"ask":26.1,"volume":0,"openInterest":303,"impliedVolatility":0,"delta":-0.9924,"gamma":0.0096,"theta":-0.001,"vega":0.0008,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-05T12:24:13"},{"contractSymbol":"TSLL270115C00035000","optionType":"call","expiryDate":"2027-01-15","strike":35,"lastPrice":0.09,"bid":0.07,"ask":0.1,"volume":143,"openInterest":69590,"impliedVolatility":1.1234,"delta":0.039,"gamma":0.0142,"theta":-0.002,"vega":0.0045,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:08:32"},{"contractSymbol":"TSLL270115P00035000","optionType":"put","expiryDate":"2027-01-15","strike":35,"lastPrice":25.86,"bid":24.85,"ask":25.9,"volume":0,"openInterest":87,"impliedVolatility":0,"delta":-0.9926,"gamma":0.0093,"theta":-0.001,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T10:38:10"},{"contractSymbol":"TSLL1270115C00035700","optionType":"call","expiryDate":"2027-01-15","strike":35.7,"lastPrice":0.2,"bid":0,"ask":0.36,"volume":0,"openInterest":856,"impliedVolatility":1.2757,"delta":0.0367,"gamma":0.0136,"theta":-0.0019,"vega":0.0043,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-03T11:58:39"},{"contractSymbol":"TSLL1270115P00035700","optionType":"put","expiryDate":"2027-01-15","strike":35.7,"lastPrice":26.87,"bid":24,"ask":27.1,"volume":0,"openInterest":25,"impliedVolatility":0,"delta":-0.9943,"gamma":0.0076,"theta":-0.0008,"vega":0.0005,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-17T11:46:33"},{"contractSymbol":"TSLL1270115C00036700","optionType":"call","expiryDate":"2027-01-15","strike":36.7,"lastPrice":0.15,"bid":0,"ask":0.36,"volume":0,"openInterest":722,"impliedVolatility":1.2953,"delta":0.0341,"gamma":0.0128,"theta":-0.0018,"vega":0.004,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-04T12:28:33"},{"contractSymbol":"TSLL1270115P00036700","optionType":"put","expiryDate":"2027-01-15","strike":36.7,"lastPrice":19.75,"bid":25,"ask":28.1,"volume":0,"openInterest":122,"impliedVolatility":0,"delta":-0.9958,"gamma":0.0059,"theta":-0.0005,"vega":0.0003,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2025-12-22T10:35:10"},{"contractSymbol":"TSLL1270115C00037700","optionType":"call","expiryDate":"2027-01-15","strike":37.7,"lastPrice":0.62,"bid":0,"ask":0.35,"volume":0,"openInterest":307,"impliedVolatility":1.3076,"delta":0.0318,"gamma":0.012,"theta":-0.0017,"vega":0.0038,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-04-22T12:10:43"},{"contractSymbol":"TSLL1270115P00037700","optionType":"put","expiryDate":"2027-01-15","strike":37.7,"lastPrice":0,"bid":26,"ask":29.05,"volume":0,"openInterest":21,"impliedVolatility":0,"delta":-0.997,"gamma":0.0044,"theta":-0.0003,"vega":0.0002,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":null},{"contractSymbol":"TSLL1270115C00038700","optionType":"call","expiryDate":"2027-01-15","strike":38.7,"lastPrice":0.1,"bid":0.01,"ask":0.35,"volume":0,"openInterest":411,"impliedVolatility":1.3325,"delta":0.0296,"gamma":0.0113,"theta":-0.0016,"vega":0.0036,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-07-30T15:24:42"},{"contractSymbol":"TSLL1270115P00038700","optionType":"put","expiryDate":"2027-01-15","strike":38.7,"lastPrice":25.3,"bid":27,"ask":30.1,"volume":0,"openInterest":3,"impliedVolatility":0,"delta":-0.9978,"gamma":0.0033,"theta":-0.0002,"vega":0.0002,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-07-10T09:50:29"},{"contractSymbol":"TSLL1270115C00039700","optionType":"call","expiryDate":"2027-01-15","strike":39.7,"lastPrice":0.75,"bid":0.02,"ask":0.35,"volume":0,"openInterest":1808,"impliedVolatility":1.3569,"delta":0.0277,"gamma":0.0106,"theta":-0.0015,"vega":0.0034,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-06-30T12:44:39"},{"contractSymbol":"TSLL1270115P00039700","optionType":"put","expiryDate":"2027-01-15","strike":39.7,"lastPrice":26.78,"bid":28,"ask":31.1,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9985,"gamma":0.0023,"theta":-0.0001,"vega":0.0001,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-06-08T10:25:16"},{"contractSymbol":"TSLL1270115C00040000","optionType":"call","expiryDate":"2027-01-15","strike":40,"lastPrice":0.22,"bid":0,"ask":0.3,"volume":0,"openInterest":6589,"impliedVolatility":1.3131,"delta":0.0271,"gamma":0.0104,"theta":-0.0015,"vega":0.0033,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-31T13:03:59"},{"contractSymbol":"TSLL1270115P00040000","optionType":"put","expiryDate":"2027-01-15","strike":40,"lastPrice":25.95,"bid":28.3,"ask":31.4,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9987,"gamma":0.0021,"theta":0,"vega":0.0001,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-06-02T11:02:14"},{"contractSymbol":"TSLL1270115C00041000","optionType":"call","expiryDate":"2027-01-15","strike":41,"lastPrice":0.07,"bid":0,"ask":0.34,"volume":0,"openInterest":707,"impliedVolatility":1.3588,"delta":0.0254,"gamma":0.0098,"theta":-0.0014,"vega":0.0031,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-17T12:48:50"},{"contractSymbol":"TSLL1270115P00041000","optionType":"put","expiryDate":"2027-01-15","strike":41,"lastPrice":27.24,"bid":29.3,"ask":32.4,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9992,"gamma":0.0015,"theta":0,"vega":0.0001,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-02-05T13:33:26"},{"contractSymbol":"TSLL1270115C00042000","optionType":"call","expiryDate":"2027-01-15","strike":42,"lastPrice":0.07,"bid":0,"ask":0.34,"volume":0,"openInterest":320,"impliedVolatility":1.3753,"delta":0.0238,"gamma":0.0092,"theta":-0.0013,"vega":0.003,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-17T12:48:15"},{"contractSymbol":"TSLL1270115P00042000","optionType":"put","expiryDate":"2027-01-15","strike":42,"lastPrice":26.9,"bid":30.3,"ask":33.4,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9994,"gamma":0.0011,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-05-08T15:16:35"},{"contractSymbol":"TSLL1270115C00043000","optionType":"call","expiryDate":"2027-01-15","strike":43,"lastPrice":0.12,"bid":0,"ask":0.33,"volume":0,"openInterest":106,"impliedVolatility":1.3842,"delta":0.0223,"gamma":0.0087,"theta":-0.0013,"vega":0.0028,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-07-24T10:06:46"},{"contractSymbol":"TSLL1270115P00043000","optionType":"put","expiryDate":"2027-01-15","strike":43,"lastPrice":0,"bid":31.25,"ask":34.4,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9996,"gamma":0.0007,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":null},{"contractSymbol":"TSLL1270115C00044000","optionType":"call","expiryDate":"2027-01-15","strike":44,"lastPrice":0.09,"bid":0,"ask":0.33,"volume":0,"openInterest":1192,"impliedVolatility":1.3997,"delta":0.021,"gamma":0.0082,"theta":-0.0012,"vega":0.0027,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-17T11:36:06"},{"contractSymbol":"TSLL1270115P00044000","optionType":"put","expiryDate":"2027-01-15","strike":44,"lastPrice":0,"bid":32.25,"ask":35.4,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9997,"gamma":0.0005,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":null},{"contractSymbol":"TSLL1270115C00045000","optionType":"call","expiryDate":"2027-01-15","strike":45,"lastPrice":0.11,"bid":0,"ask":0.33,"volume":0,"openInterest":783,"impliedVolatility":1.4149,"delta":0.0197,"gamma":0.0078,"theta":-0.0012,"vega":0.0025,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-09T09:50:03"},{"contractSymbol":"TSLL1270115P00045000","optionType":"put","expiryDate":"2027-01-15","strike":45,"lastPrice":28.6,"bid":33.25,"ask":36.4,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0.0003,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-01-13T11:51:46"},{"contractSymbol":"TSLL1270115C00046000","optionType":"call","expiryDate":"2027-01-15","strike":46,"lastPrice":0.74,"bid":0,"ask":0.33,"volume":0,"openInterest":1172,"impliedVolatility":1.4296,"delta":0.0186,"gamma":0.0074,"theta":-0.0011,"vega":0.0024,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-06-08T10:05:42"},{"contractSymbol":"TSLL1270115P00046000","optionType":"put","expiryDate":"2027-01-15","strike":46,"lastPrice":0,"bid":34.25,"ask":37.4,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9999,"gamma":0.0001,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":null},{"contractSymbol":"TSLL1270115C00047000","optionType":"call","expiryDate":"2027-01-15","strike":47,"lastPrice":1,"bid":0,"ask":0.32,"volume":0,"openInterest":1773,"impliedVolatility":1.4365,"delta":0.0175,"gamma":0.007,"theta":-0.001,"vega":0.0023,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-05-26T09:30:03"},{"contractSymbol":"TSLL1270115P00047000","optionType":"put","expiryDate":"2027-01-15","strike":47,"lastPrice":0,"bid":35.25,"ask":38.4,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":null},{"contractSymbol":"TSLL1270115C00048000","optionType":"call","expiryDate":"2027-01-15","strike":48,"lastPrice":0.53,"bid":0,"ask":0.32,"volume":0,"openInterest":1023,"impliedVolatility":1.4505,"delta":0.0165,"gamma":0.0066,"theta":-0.001,"vega":0.0022,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-04-24T11:30:30"},{"contractSymbol":"TSLL1270115P00048000","optionType":"put","expiryDate":"2027-01-15","strike":48,"lastPrice":0,"bid":36.25,"ask":39.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":null},{"contractSymbol":"TSLL1270115C00049000","optionType":"call","expiryDate":"2027-01-15","strike":49,"lastPrice":0.6,"bid":0,"ask":0.32,"volume":0,"openInterest":1249,"impliedVolatility":1.4641,"delta":0.0156,"gamma":0.0063,"theta":-0.001,"vega":0.0021,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-04-23T11:08:42"},{"contractSymbol":"TSLL1270115P00049000","optionType":"put","expiryDate":"2027-01-15","strike":49,"lastPrice":0,"bid":37.25,"ask":40.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":null},{"contractSymbol":"TSLL1270115C00050000","optionType":"call","expiryDate":"2027-01-15","strike":50,"lastPrice":0.14,"bid":0,"ask":0.32,"volume":0,"openInterest":3909,"impliedVolatility":1.4774,"delta":0.0147,"gamma":0.006,"theta":-0.0009,"vega":0.002,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-12T14:22:06"},{"contractSymbol":"TSLL1270115P00050000","optionType":"put","expiryDate":"2027-01-15","strike":50,"lastPrice":36.5,"bid":38.25,"ask":41.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-06-22T14:55:15"},{"contractSymbol":"TSLL1270115C00051000","optionType":"call","expiryDate":"2027-01-15","strike":51,"lastPrice":0.48,"bid":0.01,"ask":0.32,"volume":0,"openInterest":38,"impliedVolatility":1.4979,"delta":0.0139,"gamma":0.0057,"theta":-0.0009,"vega":0.0019,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-06-17T10:30:30"},{"contractSymbol":"TSLL1270115P00051000","optionType":"put","expiryDate":"2027-01-15","strike":51,"lastPrice":0,"bid":39.25,"ask":42.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":null},{"contractSymbol":"TSLL1270115C00052000","optionType":"call","expiryDate":"2027-01-15","strike":52,"lastPrice":0.9,"bid":0,"ask":0.32,"volume":0,"openInterest":41,"impliedVolatility":1.503,"delta":0.0132,"gamma":0.0054,"theta":-0.0008,"vega":0.0018,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-05-08T11:17:04"},{"contractSymbol":"TSLL1270115P00052000","optionType":"put","expiryDate":"2027-01-15","strike":52,"lastPrice":0,"bid":40.25,"ask":43.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":null},{"contractSymbol":"TSLL1270115C00053000","optionType":"call","expiryDate":"2027-01-15","strike":53,"lastPrice":0.1,"bid":0,"ask":0.31,"volume":0,"openInterest":88,"impliedVolatility":1.5077,"delta":0.0125,"gamma":0.0051,"theta":-0.0008,"vega":0.0017,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-07-24T11:41:12"},{"contractSymbol":"TSLL1270115P00053000","optionType":"put","expiryDate":"2027-01-15","strike":53,"lastPrice":37,"bid":41.25,"ask":44.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-01-08T09:33:24"},{"contractSymbol":"TSLL1270115C00054000","optionType":"call","expiryDate":"2027-01-15","strike":54,"lastPrice":0.08,"bid":0,"ask":0.31,"volume":0,"openInterest":68,"impliedVolatility":1.5198,"delta":0.0119,"gamma":0.0049,"theta":-0.0008,"vega":0.0016,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-07-24T11:42:12"},{"contractSymbol":"TSLL1270115P00054000","optionType":"put","expiryDate":"2027-01-15","strike":54,"lastPrice":0,"bid":42.25,"ask":45.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":null},{"contractSymbol":"TSLL1270115C00055000","optionType":"call","expiryDate":"2027-01-15","strike":55,"lastPrice":0.05,"bid":0,"ask":0.31,"volume":0,"openInterest":1626,"impliedVolatility":1.5316,"delta":0.0113,"gamma":0.0047,"theta":-0.0007,"vega":0.0016,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-10T10:22:32"},{"contractSymbol":"TSLL1270115P00055000","optionType":"put","expiryDate":"2027-01-15","strike":55,"lastPrice":0,"bid":43.25,"ask":46.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":null},{"contractSymbol":"TSLL1270115C00056000","optionType":"call","expiryDate":"2027-01-15","strike":56,"lastPrice":0.1,"bid":0,"ask":0.31,"volume":0,"openInterest":369,"impliedVolatility":1.5432,"delta":0.0107,"gamma":0.0044,"theta":-0.0007,"vega":0.0015,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-07-24T12:16:10"},{"contractSymbol":"TSLL1270115P00056000","optionType":"put","expiryDate":"2027-01-15","strike":56,"lastPrice":0,"bid":44.25,"ask":47.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":null},{"contractSymbol":"TSLL1270115C00057000","optionType":"call","expiryDate":"2027-01-15","strike":57,"lastPrice":0.08,"bid":0.01,"ask":0.31,"volume":0,"openInterest":132,"impliedVolatility":1.5624,"delta":0.0102,"gamma":0.0042,"theta":-0.0007,"vega":0.0014,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-08T14:48:34"},{"contractSymbol":"TSLL1270115P00057000","optionType":"put","expiryDate":"2027-01-15","strike":57,"lastPrice":38.75,"bid":45.25,"ask":48.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2025-12-15T13:50:55"},{"contractSymbol":"TSLL1270115C00058000","optionType":"call","expiryDate":"2027-01-15","strike":58,"lastPrice":0.52,"bid":0,"ask":0.31,"volume":0,"openInterest":466,"impliedVolatility":1.5656,"delta":0.0097,"gamma":0.004,"theta":-0.0006,"vega":0.0014,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-05-19T12:29:53"},{"contractSymbol":"TSLL1270115P00058000","optionType":"put","expiryDate":"2027-01-15","strike":58,"lastPrice":0,"bid":46.25,"ask":49.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":null},{"contractSymbol":"TSLL1270115C00059000","optionType":"call","expiryDate":"2027-01-15","strike":59,"lastPrice":0.05,"bid":0,"ask":0.31,"volume":0,"openInterest":314,"impliedVolatility":1.5765,"delta":0.0092,"gamma":0.0039,"theta":-0.0006,"vega":0.0013,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-07-23T13:31:43"},{"contractSymbol":"TSLL1270115P00059000","optionType":"put","expiryDate":"2027-01-15","strike":59,"lastPrice":40.55,"bid":47.25,"ask":50.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2025-12-15T13:49:32"},{"contractSymbol":"TSLL1270115C00060000","optionType":"call","expiryDate":"2027-01-15","strike":60,"lastPrice":0.06,"bid":0,"ask":0.26,"volume":0,"openInterest":5230,"impliedVolatility":1.5447,"delta":0.0088,"gamma":0.0037,"theta":-0.0006,"vega":0.0012,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-09T11:32:47"},{"contractSymbol":"TSLL1270115P00060000","optionType":"put","expiryDate":"2027-01-15","strike":60,"lastPrice":42.6,"bid":48.25,"ask":51.35,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-05-13T11:35:43"},{"contractSymbol":"TSLL1270115C00061000","optionType":"call","expiryDate":"2027-01-15","strike":61,"lastPrice":0.05,"bid":0.01,"ask":0.2,"volume":0,"openInterest":15779,"impliedVolatility":1.5069,"delta":0.0084,"gamma":0.0035,"theta":-0.0006,"vega":0.0012,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-14T15:59:13"},{"contractSymbol":"TSLL1270115P00061000","optionType":"put","expiryDate":"2027-01-15","strike":61,"lastPrice":52.37,"bid":49.25,"ask":52.35,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-07-23T12:59:36"},{"contractSymbol":"TSLL270319C00002000","optionType":"call","expiryDate":"2027-03-19","strike":2,"lastPrice":7.02,"bid":7.3,"ask":8.2,"volume":0,"openInterest":10,"impliedVolatility":1.8789,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T11:58:57"},{"contractSymbol":"TSLL270319P00002000","optionType":"put","expiryDate":"2027-03-19","strike":2,"lastPrice":0.01,"bid":0,"ask":0.11,"volume":0,"openInterest":2,"impliedVolatility":1.2609,"delta":-0.0086,"gamma":0.0032,"theta":-0.0005,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-18T11:58:18"},{"contractSymbol":"TSLL270319C00003000","optionType":"call","expiryDate":"2027-03-19","strike":3,"lastPrice":6.9,"bid":6.1,"ask":7.2,"volume":0,"openInterest":5,"impliedVolatility":1.1593,"delta":0.9978,"gamma":0.0039,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T14:55:11"},{"contractSymbol":"TSLL270319P00003000","optionType":"put","expiryDate":"2027-03-19","strike":3,"lastPrice":0.07,"bid":0,"ask":0.35,"volume":0,"openInterest":19,"impliedVolatility":1.2244,"delta":-0.0231,"gamma":0.0082,"theta":-0.001,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T12:38:08"},{"contractSymbol":"TSLL270319C00004000","optionType":"call","expiryDate":"2027-03-19","strike":4,"lastPrice":5.4,"bid":5.15,"ask":6.25,"volume":0,"openInterest":48,"impliedVolatility":0.9603,"delta":0.9596,"gamma":0.0177,"theta":-0.0014,"vega":0.006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:59:26"},{"contractSymbol":"TSLL270319P00004000","optionType":"put","expiryDate":"2027-03-19","strike":4,"lastPrice":0.17,"bid":0,"ask":0.25,"volume":0,"openInterest":223,"impliedVolatility":0.8712,"delta":-0.0492,"gamma":0.0164,"theta":-0.0017,"vega":0.0068,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:07:14"},{"contractSymbol":"TSLL270319C00005000","optionType":"call","expiryDate":"2027-03-19","strike":5,"lastPrice":4.7,"bid":4.45,"ask":5.5,"volume":3,"openInterest":665,"impliedVolatility":1.0121,"delta":0.917,"gamma":0.0272,"theta":-0.0024,"vega":0.0102,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:46:29"},{"contractSymbol":"TSLL270319P00005000","optionType":"put","expiryDate":"2027-03-19","strike":5,"lastPrice":0.32,"bid":0.22,"ask":0.4,"volume":23,"openInterest":441,"impliedVolatility":0.881,"delta":-0.0893,"gamma":0.0273,"theta":-0.0026,"vega":0.0107,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:07:23"},{"contractSymbol":"TSLL270319C00006000","optionType":"call","expiryDate":"2027-03-19","strike":6,"lastPrice":3.92,"bid":3.8,"ask":4.5,"volume":1,"openInterest":437,"impliedVolatility":0.902,"delta":0.8619,"gamma":0.0391,"theta":-0.0034,"vega":0.0147,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:16:57"},{"contractSymbol":"TSLL270319P00006000","optionType":"put","expiryDate":"2027-03-19","strike":6,"lastPrice":0.57,"bid":0.5,"ask":0.62,"volume":1,"openInterest":251,"impliedVolatility":0.8746,"delta":-0.1428,"gamma":0.0392,"theta":-0.0036,"vega":0.015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:19"},{"contractSymbol":"TSLL270319C00007000","optionType":"call","expiryDate":"2027-03-19","strike":7,"lastPrice":3.45,"bid":3.1,"ask":3.7,"volume":6,"openInterest":1428,"impliedVolatility":0.8254,"delta":0.7978,"gamma":0.0499,"theta":-0.0043,"vega":0.0188,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:58:08"},{"contractSymbol":"TSLL270319P00007000","optionType":"put","expiryDate":"2027-03-19","strike":7,"lastPrice":0.93,"bid":0.83,"ask":0.98,"volume":59,"openInterest":1103,"impliedVolatility":0.8548,"delta":-0.2063,"gamma":0.0503,"theta":-0.0045,"vega":0.019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:58"},{"contractSymbol":"TSLL270319C00008000","optionType":"call","expiryDate":"2027-03-19","strike":8,"lastPrice":2.9,"bid":2.57,"ask":3.2,"volume":5,"openInterest":2191,"impliedVolatility":0.8381,"delta":0.7297,"gamma":0.0584,"theta":-0.0051,"vega":0.022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:34:12"},{"contractSymbol":"TSLL270319P00008000","optionType":"put","expiryDate":"2027-03-19","strike":8,"lastPrice":1.4,"bid":1.14,"ask":1.45,"volume":78,"openInterest":1255,"impliedVolatility":0.8275,"delta":-0.2748,"gamma":0.0593,"theta":-0.0052,"vega":0.0221,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:36:05"},{"contractSymbol":"TSLL270319C00009000","optionType":"call","expiryDate":"2027-03-19","strike":9,"lastPrice":2.39,"bid":2.17,"ask":2.7,"volume":134,"openInterest":1759,"impliedVolatility":0.8402,"delta":0.6618,"gamma":0.0642,"theta":-0.0056,"vega":0.0243,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:38:20"},{"contractSymbol":"TSLL270319P00009000","optionType":"put","expiryDate":"2027-03-19","strike":9,"lastPrice":1.91,"bid":1.67,"ask":2.04,"volume":176,"openInterest":1072,"impliedVolatility":0.8291,"delta":-0.3436,"gamma":0.0655,"theta":-0.0058,"vega":0.0244,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:19:55"},{"contractSymbol":"TSLL270319C00010000","optionType":"call","expiryDate":"2027-03-19","strike":10,"lastPrice":2.1,"bid":2,"ask":2.49,"volume":173,"openInterest":1587,"impliedVolatility":0.9153,"delta":0.5971,"gamma":0.0675,"theta":-0.006,"vega":0.0257,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:39:43"},{"contractSymbol":"TSLL270319P00010000","optionType":"put","expiryDate":"2027-03-19","strike":10,"lastPrice":2.52,"bid":2.46,"ask":2.63,"volume":5,"openInterest":1384,"impliedVolatility":0.8754,"delta":-0.4097,"gamma":0.0691,"theta":-0.0061,"vega":0.0257,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:30"},{"contractSymbol":"TSLL270319C00011000","optionType":"call","expiryDate":"2027-03-19","strike":11,"lastPrice":1.82,"bid":1.7,"ask":2.04,"volume":8,"openInterest":631,"impliedVolatility":0.8928,"delta":0.5374,"gamma":0.0687,"theta":-0.0062,"vega":0.0264,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:31:30"},{"contractSymbol":"TSLL270319P00011000","optionType":"put","expiryDate":"2027-03-19","strike":11,"lastPrice":3.28,"bid":2.95,"ask":3.35,"volume":7,"openInterest":374,"impliedVolatility":0.8518,"delta":-0.4708,"gamma":0.0705,"theta":-0.0063,"vega":0.0263,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:32:46"},{"contractSymbol":"TSLL270319C00012000","optionType":"call","expiryDate":"2027-03-19","strike":12,"lastPrice":1.62,"bid":1.45,"ask":1.82,"volume":111,"openInterest":656,"impliedVolatility":0.9055,"delta":0.4833,"gamma":0.0684,"theta":-0.0063,"vega":0.0264,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:46"},{"contractSymbol":"TSLL270319P00012000","optionType":"put","expiryDate":"2027-03-19","strike":12,"lastPrice":3.9,"bid":3.6,"ask":4.35,"volume":1,"openInterest":148,"impliedVolatility":0.8925,"delta":-0.5262,"gamma":0.0702,"theta":-0.0064,"vega":0.0263,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:23:19"},{"contractSymbol":"TSLL270319C00013000","optionType":"call","expiryDate":"2027-03-19","strike":13,"lastPrice":1.32,"bid":1.05,"ask":1.55,"volume":5,"openInterest":764,"impliedVolatility":0.8644,"delta":0.4351,"gamma":0.0669,"theta":-0.0063,"vega":0.0261,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:13:01"},{"contractSymbol":"TSLL270319P00013000","optionType":"put","expiryDate":"2027-03-19","strike":13,"lastPrice":4.63,"bid":4.4,"ask":4.95,"volume":0,"openInterest":66,"impliedVolatility":0.869,"delta":-0.5757,"gamma":0.0687,"theta":-0.0063,"vega":0.0259,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:12:08"},{"contractSymbol":"TSLL270319C00014000","optionType":"call","expiryDate":"2027-03-19","strike":14,"lastPrice":1.15,"bid":0.99,"ask":1.32,"volume":7,"openInterest":447,"impliedVolatility":0.8824,"delta":0.3923,"gamma":0.0647,"theta":-0.0062,"vega":0.0255,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:06:31"},{"contractSymbol":"TSLL270319P00014000","optionType":"put","expiryDate":"2027-03-19","strike":14,"lastPrice":5.42,"bid":4.9,"ask":6.1,"volume":0,"openInterest":82,"impliedVolatility":0.8796,"delta":-0.6196,"gamma":0.0664,"theta":-0.0062,"vega":0.0251,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:43:22"},{"contractSymbol":"TSLL270319C00015000","optionType":"call","expiryDate":"2027-03-19","strike":15,"lastPrice":1.03,"bid":0.94,"ask":1.28,"volume":28,"openInterest":578,"impliedVolatility":0.93,"delta":0.3545,"gamma":0.062,"theta":-0.006,"vega":0.0246,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:31:04"},{"contractSymbol":"TSLL270319P00015000","optionType":"put","expiryDate":"2027-03-19","strike":15,"lastPrice":6.13,"bid":5.7,"ask":6.95,"volume":0,"openInterest":60,"impliedVolatility":0.8786,"delta":-0.6583,"gamma":0.0637,"theta":-0.006,"vega":0.0241,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:22:34"},{"contractSymbol":"TSLL270319C00016000","optionType":"call","expiryDate":"2027-03-19","strike":16,"lastPrice":0.97,"bid":0.67,"ask":1.07,"volume":0,"openInterest":2270,"impliedVolatility":0.8888,"delta":0.3213,"gamma":0.0591,"theta":-0.0059,"vega":0.0237,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:30:54"},{"contractSymbol":"TSLL270319P00016000","optionType":"put","expiryDate":"2027-03-19","strike":16,"lastPrice":7.18,"bid":6.55,"ask":7.8,"volume":52,"openInterest":165,"impliedVolatility":0.8771,"delta":-0.6924,"gamma":0.0607,"theta":-0.0058,"vega":0.0231,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:30:47"},{"contractSymbol":"TSLL270319C00017000","optionType":"call","expiryDate":"2027-03-19","strike":17,"lastPrice":0.78,"bid":0.65,"ask":0.83,"volume":18,"openInterest":2319,"impliedVolatility":0.8833,"delta":0.2919,"gamma":0.0562,"theta":-0.0057,"vega":0.0227,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:09:59"},{"contractSymbol":"TSLL270319P00017000","optionType":"put","expiryDate":"2027-03-19","strike":17,"lastPrice":8.45,"bid":7.8,"ask":8.7,"volume":0,"openInterest":38,"impliedVolatility":0.9679,"delta":-0.7226,"gamma":0.0577,"theta":-0.0055,"vega":0.022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:49:32"},{"contractSymbol":"TSLL270319C00018000","optionType":"call","expiryDate":"2027-03-19","strike":18,"lastPrice":0.72,"bid":0.59,"ask":1.1,"volume":17,"openInterest":325,"impliedVolatility":0.9906,"delta":0.266,"gamma":0.0532,"theta":-0.0054,"vega":0.0217,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:25:02"},{"contractSymbol":"TSLL270319P00018000","optionType":"put","expiryDate":"2027-03-19","strike":18,"lastPrice":9,"bid":8.35,"ask":9.6,"volume":0,"openInterest":49,"impliedVolatility":0.8933,"delta":-0.7493,"gamma":0.0549,"theta":-0.0053,"vega":0.0209,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T09:30:07"},{"contractSymbol":"TSLL270319C00019000","optionType":"call","expiryDate":"2027-03-19","strike":19,"lastPrice":0.6,"bid":0.55,"ask":0.9,"volume":6,"openInterest":894,"impliedVolatility":0.9662,"delta":0.2431,"gamma":0.0503,"theta":-0.0052,"vega":0.0207,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:16:11"},{"contractSymbol":"TSLL270319P00019000","optionType":"put","expiryDate":"2027-03-19","strike":19,"lastPrice":10.15,"bid":9.25,"ask":10.55,"volume":0,"openInterest":75,"impliedVolatility":0.9034,"delta":-0.7734,"gamma":0.0525,"theta":-0.005,"vega":0.0198,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T10:04:59"},{"contractSymbol":"TSLL270319C00020000","optionType":"call","expiryDate":"2027-03-19","strike":20,"lastPrice":0.6,"bid":0.55,"ask":0.7,"volume":1,"openInterest":3186,"impliedVolatility":0.9575,"delta":0.2228,"gamma":0.0476,"theta":-0.005,"vega":0.0197,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:31:04"},{"contractSymbol":"TSLL270319P00020000","optionType":"put","expiryDate":"2027-03-19","strike":20,"lastPrice":10.83,"bid":10.2,"ask":11.2,"volume":3,"openInterest":34,"impliedVolatility":0.8308,"delta":-0.7952,"gamma":0.0503,"theta":-0.0049,"vega":0.0184,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:59:41"},{"contractSymbol":"TSLL270319C00021000","optionType":"call","expiryDate":"2027-03-19","strike":21,"lastPrice":0.54,"bid":0.4,"ask":0.77,"volume":2,"openInterest":40,"impliedVolatility":0.9736,"delta":0.2047,"gamma":0.0449,"theta":-0.0048,"vega":0.0188,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:10:25"},{"contractSymbol":"TSLL270319P00021000","optionType":"put","expiryDate":"2027-03-19","strike":21,"lastPrice":13.72,"bid":11.15,"ask":12.3,"volume":0,"openInterest":7,"impliedVolatility":0.8885,"delta":-0.8151,"gamma":0.0485,"theta":-0.0047,"vega":0.0174,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-03T10:32:28"},{"contractSymbol":"TSLL270319C00022000","optionType":"call","expiryDate":"2027-03-19","strike":22,"lastPrice":0.42,"bid":0.35,"ask":0.63,"volume":0,"openInterest":396,"impliedVolatility":0.9563,"delta":0.1886,"gamma":0.0424,"theta":-0.0046,"vega":0.0179,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:36:07"},{"contractSymbol":"TSLL270319P00022000","optionType":"put","expiryDate":"2027-03-19","strike":22,"lastPrice":13.72,"bid":12.05,"ask":13.35,"volume":0,"openInterest":20,"impliedVolatility":0.9108,"delta":-0.8336,"gamma":0.047,"theta":-0.0046,"vega":0.0163,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T12:39:32"},{"contractSymbol":"TSLL270319C00023000","optionType":"call","expiryDate":"2027-03-19","strike":23,"lastPrice":0.46,"bid":0.37,"ask":0.46,"volume":0,"openInterest":11795,"impliedVolatility":0.9437,"delta":0.1742,"gamma":0.0401,"theta":-0.0044,"vega":0.017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:15:26"},{"contractSymbol":"TSLL270319P00023000","optionType":"put","expiryDate":"2027-03-19","strike":23,"lastPrice":15.05,"bid":13,"ask":14.3,"volume":0,"openInterest":1,"impliedVolatility":0.9114,"delta":-0.8505,"gamma":0.0457,"theta":-0.0044,"vega":0.015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-07T11:36:19"},{"contractSymbol":"TSLL1280121C00001000","optionType":"call","expiryDate":"2028-01-21","strike":1,"lastPrice":18.8,"bid":6.5,"ask":11.5,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0106,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-01-05T14:28:47"},{"contractSymbol":"TSLL280121C00001000","optionType":"call","expiryDate":"2028-01-21","strike":1,"lastPrice":8.8,"bid":7.7,"ask":9.5,"volume":0,"openInterest":71,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0098,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:31:21"},{"contractSymbol":"TSLL1280121P00001000","optionType":"put","expiryDate":"2028-01-21","strike":1,"lastPrice":0,"bid":0,"ask":1.08,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.0031,"gamma":0.0006,"theta":-0.0001,"vega":0.001,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":null},{"contractSymbol":"TSLL280121P00001000","optionType":"put","expiryDate":"2028-01-21","strike":1,"lastPrice":0.06,"bid":0.01,"ask":0.12,"volume":0,"openInterest":2085,"impliedVolatility":1.169,"delta":-0.0089,"gamma":0.002,"theta":-0.0003,"vega":0.0025,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T11:09:07"},{"contractSymbol":"TSLL1280121C00002000","optionType":"call","expiryDate":"2028-01-21","strike":2,"lastPrice":8.65,"bid":5.5,"ask":10.5,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0092,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-10T13:42:46"},{"contractSymbol":"TSLL280121C00002000","optionType":"call","expiryDate":"2028-01-21","strike":2,"lastPrice":7.4,"bid":6.7,"ask":8.6,"volume":0,"openInterest":70,"impliedVolatility":1.3153,"delta":1,"gamma":0,"theta":-0.0075,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:01:26"},{"contractSymbol":"TSLL1280121P00002000","optionType":"put","expiryDate":"2028-01-21","strike":2,"lastPrice":0,"bid":0,"ask":2,"volume":0,"openInterest":301,"impliedVolatility":2.7751,"delta":-0.017,"gamma":0.0036,"theta":-0.0005,"vega":0.0044,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":null},{"contractSymbol":"TSLL280121P00002000","optionType":"put","expiryDate":"2028-01-21","strike":2,"lastPrice":0.23,"bid":0.05,"ask":0.45,"volume":0,"openInterest":3923,"impliedVolatility":1.1126,"delta":-0.0273,"gamma":0.006,"theta":-0.0006,"vega":0.0066,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-24T12:13:19"},{"contractSymbol":"TSLL1280121C00003000","optionType":"call","expiryDate":"2028-01-21","strike":3,"lastPrice":4.91,"bid":4.5,"ask":9.5,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9958,"gamma":0.0049,"theta":-0.0024,"vega":0,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-07-24T14:56:02"},{"contractSymbol":"TSLL280121C00003000","optionType":"call","expiryDate":"2028-01-21","strike":3,"lastPrice":6.8,"bid":5.95,"ask":7.65,"volume":0,"openInterest":1163,"impliedVolatility":1.0853,"delta":0.9673,"gamma":0.0102,"theta":-0.0003,"vega":0.0079,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:28:04"},{"contractSymbol":"TSLL1280121P00003000","optionType":"put","expiryDate":"2028-01-21","strike":3,"lastPrice":0.36,"bid":0,"ask":1.3,"volume":0,"openInterest":312,"impliedVolatility":1.3852,"delta":-0.0394,"gamma":0.0081,"theta":-0.0009,"vega":0.0089,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-02-18T12:09:29"},{"contractSymbol":"TSLL280121P00003000","optionType":"put","expiryDate":"2028-01-21","strike":3,"lastPrice":0.35,"bid":0.15,"ask":1.04,"volume":20,"openInterest":1706,"impliedVolatility":1.1296,"delta":-0.0546,"gamma":0.0112,"theta":-0.0011,"vega":0.0115,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:48:00"},{"contractSymbol":"TSLL1280121C00004000","optionType":"call","expiryDate":"2028-01-21","strike":4,"lastPrice":5.95,"bid":4,"ask":9,"volume":0,"openInterest":120,"impliedVolatility":1.0535,"delta":0.9484,"gamma":0.0131,"theta":-0.0006,"vega":0.0112,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-01T14:45:50"},{"contractSymbol":"TSLL280121C00004000","optionType":"call","expiryDate":"2028-01-21","strike":4,"lastPrice":6.05,"bid":4.75,"ask":7.15,"volume":0,"openInterest":551,"impliedVolatility":0.9121,"delta":0.9256,"gamma":0.0166,"theta":-0.0009,"vega":0.0147,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:17:54"},{"contractSymbol":"TSLL1280121P00004000","optionType":"put","expiryDate":"2028-01-21","strike":4,"lastPrice":1.15,"bid":0,"ask":3.55,"volume":0,"openInterest":559,"impliedVolatility":1.848,"delta":-0.0692,"gamma":0.0134,"theta":-0.0013,"vega":0.0139,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-07-28T10:18:37"},{"contractSymbol":"TSLL280121P00004000","optionType":"put","expiryDate":"2028-01-21","strike":4,"lastPrice":0.63,"bid":0.6,"ask":1.07,"volume":1,"openInterest":1402,"impliedVolatility":1.0219,"delta":-0.0885,"gamma":0.0167,"theta":-0.0015,"vega":0.0167,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:49:14"},{"contractSymbol":"TSLL1280121C00005000","optionType":"call","expiryDate":"2028-01-21","strike":5,"lastPrice":5.8,"bid":3.5,"ask":6.4,"volume":0,"openInterest":4743,"impliedVolatility":0,"delta":0.9074,"gamma":0.0186,"theta":-0.0012,"vega":0.0175,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-08T12:28:50"},{"contractSymbol":"TSLL280121C00005000","optionType":"call","expiryDate":"2028-01-21","strike":5,"lastPrice":5.4,"bid":5.15,"ask":5.55,"volume":42,"openInterest":6551,"impliedVolatility":0.8983,"delta":0.8837,"gamma":0.0218,"theta":-0.0014,"vega":0.0207,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:22:28"},{"contractSymbol":"TSLL1280121P00005000","optionType":"put","expiryDate":"2028-01-21","strike":5,"lastPrice":0.89,"bid":0.5,"ask":2.07,"volume":0,"openInterest":1728,"impliedVolatility":1.1621,"delta":-0.1044,"gamma":0.0189,"theta":-0.0017,"vega":0.0189,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-09T10:15:14"},{"contractSymbol":"TSLL280121P00005000","optionType":"put","expiryDate":"2028-01-21","strike":5,"lastPrice":1.05,"bid":1,"ask":1.62,"volume":22,"openInterest":2306,"impliedVolatility":1.0322,"delta":-0.1264,"gamma":0.022,"theta":-0.0019,"vega":0.0216,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:57:55"},{"contractSymbol":"TSLL1280121C00006000","optionType":"call","expiryDate":"2028-01-21","strike":6,"lastPrice":5.68,"bid":2.5,"ask":7.5,"volume":0,"openInterest":3134,"impliedVolatility":0.8379,"delta":0.8662,"gamma":0.0237,"theta":-0.0016,"vega":0.0225,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-21T15:53:17"},{"contractSymbol":"TSLL280121C00006000","optionType":"call","expiryDate":"2028-01-21","strike":6,"lastPrice":4.8,"bid":4.7,"ask":5.35,"volume":11,"openInterest":7147,"impliedVolatility":0.9638,"delta":0.8422,"gamma":0.0263,"theta":-0.0018,"vega":0.0253,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:07:02"},{"contractSymbol":"TSLL1280121P00006000","optionType":"put","expiryDate":"2028-01-21","strike":6,"lastPrice":1.34,"bid":0,"ask":4.3,"volume":0,"openInterest":304,"impliedVolatility":1.3095,"delta":-0.143,"gamma":0.0239,"theta":-0.0021,"vega":0.0235,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-10T09:31:04"},{"contractSymbol":"TSLL280121P00006000","optionType":"put","expiryDate":"2028-01-21","strike":6,"lastPrice":1.51,"bid":1.36,"ask":2,"volume":7,"openInterest":1854,"impliedVolatility":0.9737,"delta":-0.1659,"gamma":0.0266,"theta":-0.0022,"vega":0.0259,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:55"},{"contractSymbol":"TSLL1280121C00007000","optionType":"call","expiryDate":"2028-01-21","strike":7,"lastPrice":7.36,"bid":2,"ask":7,"volume":0,"openInterest":1637,"impliedVolatility":0.8335,"delta":0.8251,"gamma":0.0281,"theta":-0.002,"vega":0.0269,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-04-15T10:08:27"},{"contractSymbol":"TSLL280121C00007000","optionType":"call","expiryDate":"2028-01-21","strike":7,"lastPrice":4.6,"bid":4,"ask":5,"volume":1,"openInterest":1620,"impliedVolatility":0.9203,"delta":0.8018,"gamma":0.0301,"theta":-0.0022,"vega":0.0291,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:49:49"},{"contractSymbol":"TSLL1280121P00007000","optionType":"put","expiryDate":"2028-01-21","strike":7,"lastPrice":2.2,"bid":0,"ask":2.97,"volume":0,"openInterest":529,"impliedVolatility":0.821,"delta":-0.1826,"gamma":0.0283,"theta":-0.0024,"vega":0.0276,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-03-31T13:55:40"},{"contractSymbol":"TSLL280121P00007000","optionType":"put","expiryDate":"2028-01-21","strike":7,"lastPrice":2.04,"bid":1.95,"ask":2.2,"volume":23,"openInterest":1813,"impliedVolatility":0.9116,"delta":-0.2051,"gamma":0.0304,"theta":-0.0025,"vega":0.0296,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:11:25"},{"contractSymbol":"TSLL1280121C00008000","optionType":"call","expiryDate":"2028-01-21","strike":8,"lastPrice":4.23,"bid":3.35,"ask":7,"volume":0,"openInterest":1662,"impliedVolatility":1.2056,"delta":0.785,"gamma":0.0317,"theta":-0.0024,"vega":0.0305,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-08T09:55:49"},{"contractSymbol":"TSLL280121C00008000","optionType":"call","expiryDate":"2028-01-21","strike":8,"lastPrice":4.1,"bid":3.95,"ask":4.9,"volume":33,"openInterest":2921,"impliedVolatility":1.0112,"delta":0.7632,"gamma":0.0332,"theta":-0.0026,"vega":0.0322,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:07"},{"contractSymbol":"TSLL1280121P00008000","optionType":"put","expiryDate":"2028-01-21","strike":8,"lastPrice":3.4,"bid":1.16,"ask":5,"volume":0,"openInterest":433,"impliedVolatility":1.1784,"delta":-0.2217,"gamma":0.0319,"theta":-0.0026,"vega":0.0309,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-07-27T10:41:22"},{"contractSymbol":"TSLL280121P00008000","optionType":"put","expiryDate":"2028-01-21","strike":8,"lastPrice":2.56,"bid":2,"ask":3.6,"volume":10,"openInterest":2072,"impliedVolatility":0.9645,"delta":-0.243,"gamma":0.0334,"theta":-0.0027,"vega":0.0325,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:04:59"},{"contractSymbol":"TSLL1280121C00009000","optionType":"call","expiryDate":"2028-01-21","strike":9,"lastPrice":3.89,"bid":1.5,"ask":6.5,"volume":0,"openInterest":395,"impliedVolatility":0.9206,"delta":0.7468,"gamma":0.0346,"theta":-0.0027,"vega":0.0334,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-16T13:23:22"},{"contractSymbol":"TSLL280121C00009000","optionType":"call","expiryDate":"2028-01-21","strike":9,"lastPrice":3.7,"bid":3.45,"ask":4.1,"volume":96,"openInterest":3141,"impliedVolatility":0.9081,"delta":0.7268,"gamma":0.0355,"theta":-0.0028,"vega":0.0346,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:38:20"},{"contractSymbol":"TSLL1280121P00009000","optionType":"put","expiryDate":"2028-01-21","strike":9,"lastPrice":3.15,"bid":2.62,"ask":5.5,"volume":0,"openInterest":130,"impliedVolatility":1.2837,"delta":-0.2594,"gamma":0.0348,"theta":-0.0028,"vega":0.0337,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-28T09:55:25"},{"contractSymbol":"TSLL280121P00009000","optionType":"put","expiryDate":"2028-01-21","strike":9,"lastPrice":3.25,"bid":2.07,"ask":3.4,"volume":15,"openInterest":563,"impliedVolatility":0.7669,"delta":-0.2789,"gamma":0.0357,"theta":-0.0029,"vega":0.0349,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:26:18"},{"contractSymbol":"TSLL1280121C00010000","optionType":"call","expiryDate":"2028-01-21","strike":10,"lastPrice":3.76,"bid":1,"ask":6,"volume":0,"openInterest":1179,"impliedVolatility":0.8659,"delta":0.7107,"gamma":0.0368,"theta":-0.0029,"vega":0.0356,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-17T14:11:37"},{"contractSymbol":"TSLL280121C00010000","optionType":"call","expiryDate":"2028-01-21","strike":10,"lastPrice":3.44,"bid":3.4,"ask":3.6,"volume":15,"openInterest":16877,"impliedVolatility":0.9111,"delta":0.6929,"gamma":0.0373,"theta":-0.0031,"vega":0.0366,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:01"},{"contractSymbol":"TSLL1280121P00010000","optionType":"put","expiryDate":"2028-01-21","strike":10,"lastPrice":4.9,"bid":1,"ask":6,"volume":0,"openInterest":591,"impliedVolatility":0.9054,"delta":-0.295,"gamma":0.0369,"theta":-0.0029,"vega":0.0358,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-03T14:47:37"},{"contractSymbol":"TSLL280121P00010000","optionType":"put","expiryDate":"2028-01-21","strike":10,"lastPrice":3.9,"bid":3.5,"ask":4.05,"volume":5,"openInterest":4199,"impliedVolatility":0.8757,"delta":-0.3128,"gamma":0.0375,"theta":-0.003,"vega":0.0368,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:26:18"},{"contractSymbol":"TSLL1280121C00011000","optionType":"call","expiryDate":"2028-01-21","strike":11,"lastPrice":6.17,"bid":1,"ask":6,"volume":0,"openInterest":119,"impliedVolatility":0.9406,"delta":0.6772,"gamma":0.0384,"theta":-0.0031,"vega":0.0374,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-06-08T11:23:45"},{"contractSymbol":"TSLL280121C00011000","optionType":"call","expiryDate":"2028-01-21","strike":11,"lastPrice":3.5,"bid":3.05,"ask":3.8,"volume":0,"openInterest":3401,"impliedVolatility":0.9652,"delta":0.6612,"gamma":0.0386,"theta":-0.0032,"vega":0.0381,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:29:04"},{"contractSymbol":"TSLL1280121P00011000","optionType":"put","expiryDate":"2028-01-21","strike":11,"lastPrice":4.39,"bid":1.75,"ask":6.5,"volume":0,"openInterest":548,"impliedVolatility":0.8932,"delta":-0.3289,"gamma":0.0387,"theta":-0.0031,"vega":0.0376,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-06-23T15:01:52"},{"contractSymbol":"TSLL280121P00011000","optionType":"put","expiryDate":"2028-01-21","strike":11,"lastPrice":4.65,"bid":4,"ask":5.65,"volume":2,"openInterest":964,"impliedVolatility":0.9712,"delta":-0.3451,"gamma":0.0391,"theta":-0.0031,"vega":0.0382,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:19:57"},{"contractSymbol":"TSLL1280121C00012000","optionType":"call","expiryDate":"2028-01-21","strike":12,"lastPrice":2.78,"bid":0.5,"ask":5.5,"volume":0,"openInterest":78,"impliedVolatility":0.8731,"delta":0.646,"gamma":0.0395,"theta":-0.0033,"vega":0.0387,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-13T15:58:39"},{"contractSymbol":"TSLL280121C00012000","optionType":"call","expiryDate":"2028-01-21","strike":12,"lastPrice":2.95,"bid":2.8,"ask":3.65,"volume":97,"openInterest":5064,"impliedVolatility":0.9642,"delta":0.6319,"gamma":0.0395,"theta":-0.0034,"vega":0.0392,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:06"},{"contractSymbol":"TSLL1280121P00012000","optionType":"put","expiryDate":"2028-01-21","strike":12,"lastPrice":5.02,"bid":2.5,"ask":7.45,"volume":0,"openInterest":625,"impliedVolatility":0.9316,"delta":-0.361,"gamma":0.0402,"theta":-0.0031,"vega":0.0388,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-07-13T09:54:01"},{"contractSymbol":"TSLL280121P00012000","optionType":"put","expiryDate":"2028-01-21","strike":12,"lastPrice":5.35,"bid":4.2,"ask":5.45,"volume":4,"openInterest":849,"impliedVolatility":0.9195,"delta":-0.3756,"gamma":0.0403,"theta":-0.0032,"vega":0.0393,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:35:56"},{"contractSymbol":"TSLL1280121C00013000","optionType":"call","expiryDate":"2028-01-21","strike":13,"lastPrice":2.42,"bid":0.5,"ask":5.5,"volume":0,"openInterest":198,"impliedVolatility":0.9289,"delta":0.6172,"gamma":0.0403,"theta":-0.0034,"vega":0.0397,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-10T09:42:42"},{"contractSymbol":"TSLL280121C00013000","optionType":"call","expiryDate":"2028-01-21","strike":13,"lastPrice":2.84,"bid":2.65,"ask":2.98,"volume":41,"openInterest":4979,"impliedVolatility":0.9118,"delta":0.6047,"gamma":0.0401,"theta":-0.0035,"vega":0.04,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:47:47"},{"contractSymbol":"TSLL1280121P00013000","optionType":"put","expiryDate":"2028-01-21","strike":13,"lastPrice":5.78,"bid":3.2,"ask":8,"volume":0,"openInterest":310,"impliedVolatility":0.9043,"delta":-0.3912,"gamma":0.0413,"theta":-0.0032,"vega":0.0398,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-10T13:46:41"},{"contractSymbol":"TSLL280121P00013000","optionType":"put","expiryDate":"2028-01-21","strike":13,"lastPrice":6.1,"bid":5.65,"ask":6.5,"volume":1,"openInterest":639,"impliedVolatility":0.9142,"delta":-0.4045,"gamma":0.0413,"theta":-0.0032,"vega":0.0401,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:48:40"},{"contractSymbol":"TSLL1280121C00014000","optionType":"call","expiryDate":"2028-01-21","strike":14,"lastPrice":2.88,"bid":0.7,"ask":5,"volume":0,"openInterest":123,"impliedVolatility":0.9401,"delta":0.5906,"gamma":0.0408,"theta":-0.0035,"vega":0.0404,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-08T12:29:12"},{"contractSymbol":"TSLL280121C00014000","optionType":"call","expiryDate":"2028-01-21","strike":14,"lastPrice":2.71,"bid":1.8,"ask":2.99,"volume":4,"openInterest":3748,"impliedVolatility":0.8544,"delta":0.5796,"gamma":0.0405,"theta":-0.0036,"vega":0.0406,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:57:53"},{"contractSymbol":"TSLL1280121P00014000","optionType":"put","expiryDate":"2028-01-21","strike":14,"lastPrice":7.36,"bid":4,"ask":8.5,"volume":0,"openInterest":305,"impliedVolatility":0.8785,"delta":-0.4196,"gamma":0.0422,"theta":-0.0032,"vega":0.0404,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-13T13:42:33"},{"contractSymbol":"TSLL280121P00014000","optionType":"put","expiryDate":"2028-01-21","strike":14,"lastPrice":7.2,"bid":6.4,"ask":7.4,"volume":10,"openInterest":335,"impliedVolatility":0.9281,"delta":-0.4316,"gamma":0.0421,"theta":-0.0033,"vega":0.0406,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:16:31"},{"contractSymbol":"TSLL1280121C00015000","optionType":"call","expiryDate":"2028-01-21","strike":15,"lastPrice":3.75,"bid":0.6,"ask":5,"volume":0,"openInterest":322,"impliedVolatility":0.9712,"delta":0.5661,"gamma":0.041,"theta":-0.0036,"vega":0.0409,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-03T13:05:41"},{"contractSymbol":"TSLL280121C00015000","optionType":"call","expiryDate":"2028-01-21","strike":15,"lastPrice":2.45,"bid":2.38,"ask":2.98,"volume":3,"openInterest":2853,"impliedVolatility":0.9664,"delta":0.5561,"gamma":0.0406,"theta":-0.0036,"vega":0.041,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:21"},{"contractSymbol":"TSLL1280121P00015000","optionType":"put","expiryDate":"2028-01-21","strike":15,"lastPrice":7.1,"bid":6.5,"ask":9,"volume":1,"openInterest":2659,"impliedVolatility":1.0573,"delta":-0.4462,"gamma":0.0429,"theta":-0.0033,"vega":0.0408,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-18T09:42:39"},{"contractSymbol":"TSLL280121P00015000","optionType":"put","expiryDate":"2028-01-21","strike":15,"lastPrice":7.67,"bid":7.45,"ask":7.9,"volume":5,"openInterest":820,"impliedVolatility":0.9248,"delta":-0.4572,"gamma":0.0428,"theta":-0.0033,"vega":0.0409,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:21:47"},{"contractSymbol":"TSLL1280121C00016000","optionType":"call","expiryDate":"2028-01-21","strike":16,"lastPrice":3.86,"bid":0,"ask":5,"volume":0,"openInterest":277,"impliedVolatility":0.937,"delta":0.5434,"gamma":0.0411,"theta":-0.0036,"vega":0.0412,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-06-26T15:24:02"},{"contractSymbol":"TSLL280121C00016000","optionType":"call","expiryDate":"2028-01-21","strike":16,"lastPrice":2.32,"bid":2.25,"ask":3.35,"volume":10,"openInterest":621,"impliedVolatility":1.0313,"delta":0.5345,"gamma":0.0407,"theta":-0.0037,"vega":0.0412,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:19"},{"contractSymbol":"TSLL1280121P00016000","optionType":"put","expiryDate":"2028-01-21","strike":16,"lastPrice":7.4,"bid":5.6,"ask":10.5,"volume":0,"openInterest":272,"impliedVolatility":0.9342,"delta":-0.4713,"gamma":0.0435,"theta":-0.0033,"vega":0.041,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-13T14:17:36"},{"contractSymbol":"TSLL280121P00016000","optionType":"put","expiryDate":"2028-01-21","strike":16,"lastPrice":8.47,"bid":7.9,"ask":9.7,"volume":0,"openInterest":1078,"impliedVolatility":1.0028,"delta":-0.4813,"gamma":0.0433,"theta":-0.0033,"vega":0.041,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:56:31"},{"contractSymbol":"TSLL1280121C00017000","optionType":"call","expiryDate":"2028-01-21","strike":17,"lastPrice":1.7,"bid":0.45,"ask":5,"volume":0,"openInterest":231,"impliedVolatility":1.0272,"delta":0.5223,"gamma":0.041,"theta":-0.0037,"vega":0.0413,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-27T14:59:47"},{"contractSymbol":"TSLL280121C00017000","optionType":"call","expiryDate":"2028-01-21","strike":17,"lastPrice":2.37,"bid":2,"ask":2.56,"volume":0,"openInterest":920,"impliedVolatility":0.9555,"delta":0.5143,"gamma":0.0406,"theta":-0.0038,"vega":0.0414,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:33:05"},{"contractSymbol":"TSLL1280121P00017000","optionType":"put","expiryDate":"2028-01-21","strike":17,"lastPrice":9.37,"bid":6.5,"ask":11.4,"volume":0,"openInterest":1087,"impliedVolatility":0.9556,"delta":-0.4949,"gamma":0.0439,"theta":-0.0033,"vega":0.041,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-28T11:38:24"},{"contractSymbol":"TSLL280121P00017000","optionType":"put","expiryDate":"2028-01-21","strike":17,"lastPrice":9.32,"bid":8.6,"ask":10.45,"volume":0,"openInterest":294,"impliedVolatility":0.9792,"delta":-0.5041,"gamma":0.0437,"theta":-0.0033,"vega":0.0409,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:58:19"},{"contractSymbol":"TSLL1280121C00018000","optionType":"call","expiryDate":"2028-01-21","strike":18,"lastPrice":2.04,"bid":0,"ask":5,"volume":0,"openInterest":1277,"impliedVolatility":1.005,"delta":0.5028,"gamma":0.0408,"theta":-0.0037,"vega":0.0414,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-15T14:39:14"},{"contractSymbol":"TSLL280121C00018000","optionType":"call","expiryDate":"2028-01-21","strike":18,"lastPrice":2.15,"bid":1.08,"ask":3.15,"volume":10,"openInterest":1662,"impliedVolatility":0.9296,"delta":0.4955,"gamma":0.0404,"theta":-0.0038,"vega":0.0413,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:58"},{"contractSymbol":"TSLL1280121P00018000","optionType":"put","expiryDate":"2028-01-21","strike":18,"lastPrice":10.87,"bid":7.25,"ask":12,"volume":0,"openInterest":88,"impliedVolatility":0.9182,"delta":-0.5171,"gamma":0.0442,"theta":-0.0032,"vega":0.0408,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-13T15:07:57"},{"contractSymbol":"TSLL280121P00018000","optionType":"put","expiryDate":"2028-01-21","strike":18,"lastPrice":10.34,"bid":9.05,"ask":10.8,"volume":0,"openInterest":550,"impliedVolatility":0.872,"delta":-0.5257,"gamma":0.044,"theta":-0.0033,"vega":0.0408,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:48:48"},{"contractSymbol":"TSLL1280121C00019000","optionType":"call","expiryDate":"2028-01-21","strike":19,"lastPrice":2.7,"bid":0,"ask":5,"volume":0,"openInterest":534,"impliedVolatility":1.0348,"delta":0.4848,"gamma":0.0406,"theta":-0.0038,"vega":0.0413,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-09T10:06:52"},{"contractSymbol":"TSLL280121C00019000","optionType":"call","expiryDate":"2028-01-21","strike":19,"lastPrice":1.99,"bid":1.89,"ask":2.99,"volume":1,"openInterest":652,"impliedVolatility":1.0367,"delta":0.478,"gamma":0.0401,"theta":-0.0038,"vega":0.0413,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:45:06"},{"contractSymbol":"TSLL1280121P00019000","optionType":"put","expiryDate":"2028-01-21","strike":19,"lastPrice":10.2,"bid":8,"ask":11.65,"volume":0,"openInterest":537,"impliedVolatility":0.7548,"delta":-0.5381,"gamma":0.0445,"theta":-0.0032,"vega":0.0406,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-07-15T12:24:26"},{"contractSymbol":"TSLL280121P00019000","optionType":"put","expiryDate":"2028-01-21","strike":19,"lastPrice":11.4,"bid":10,"ask":12,"volume":0,"openInterest":52,"impliedVolatility":0.928,"delta":-0.5461,"gamma":0.0442,"theta":-0.0032,"vega":0.0405,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:59:44"},{"contractSymbol":"TSLL1280121C00020000","optionType":"call","expiryDate":"2028-01-21","strike":20,"lastPrice":2,"bid":0,"ask":2.78,"volume":0,"openInterest":1264,"impliedVolatility":0.7907,"delta":0.4679,"gamma":0.0402,"theta":-0.0038,"vega":0.0412,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-17T13:42:13"},{"contractSymbol":"TSLL280121C00020000","optionType":"call","expiryDate":"2028-01-21","strike":20,"lastPrice":1.9,"bid":1.8,"ask":2.14,"volume":1,"openInterest":6881,"impliedVolatility":0.9493,"delta":0.4616,"gamma":0.0398,"theta":-0.0038,"vega":0.0412,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:27:06"},{"contractSymbol":"TSLL1280121P00020000","optionType":"put","expiryDate":"2028-01-21","strike":20,"lastPrice":11.55,"bid":9,"ask":12.5,"volume":0,"openInterest":603,"impliedVolatility":0.7702,"delta":-0.5578,"gamma":0.0446,"theta":-0.0032,"vega":0.0402,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-31T11:45:14"},{"contractSymbol":"TSLL280121P00020000","optionType":"put","expiryDate":"2028-01-21","strike":20,"lastPrice":12,"bid":11.5,"ask":12.2,"volume":0,"openInterest":4497,"impliedVolatility":0.9254,"delta":-0.5655,"gamma":0.0443,"theta":-0.0032,"vega":0.04,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:48:15"},{"contractSymbol":"TSLL1280121C00021000","optionType":"call","expiryDate":"2028-01-21","strike":21,"lastPrice":2.5,"bid":0.01,"ask":4.8,"volume":0,"openInterest":1171,"impliedVolatility":1.0651,"delta":0.4522,"gamma":0.0399,"theta":-0.0038,"vega":0.0411,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-03T15:00:41"},{"contractSymbol":"TSLL280121C00021000","optionType":"call","expiryDate":"2028-01-21","strike":21,"lastPrice":1.9,"bid":1.8,"ask":2.85,"volume":0,"openInterest":719,"impliedVolatility":1.06,"delta":0.4463,"gamma":0.0394,"theta":-0.0038,"vega":0.041,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:54:09"},{"contractSymbol":"TSLL1280121P00021000","optionType":"put","expiryDate":"2028-01-21","strike":21,"lastPrice":13.83,"bid":10,"ask":13.4,"volume":0,"openInterest":349,"impliedVolatility":0.7897,"delta":-0.5766,"gamma":0.0446,"theta":-0.0031,"vega":0.0397,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-13T14:14:41"},{"contractSymbol":"TSLL280121P00021000","optionType":"put","expiryDate":"2028-01-21","strike":21,"lastPrice":12.79,"bid":12.25,"ask":13.95,"volume":0,"openInterest":129,"impliedVolatility":1.021,"delta":-0.584,"gamma":0.0444,"theta":-0.0031,"vega":0.0396,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T12:16:43"},{"contractSymbol":"TSLL1280121C00022000","optionType":"call","expiryDate":"2028-01-21","strike":22,"lastPrice":1.68,"bid":0,"ask":4.7,"volume":0,"openInterest":340,"impliedVolatility":1.0758,"delta":0.4375,"gamma":0.0395,"theta":-0.0038,"vega":0.0408,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-26T15:47:42"},{"contractSymbol":"TSLL280121C00022000","optionType":"call","expiryDate":"2028-01-21","strike":22,"lastPrice":1.8,"bid":1.08,"ask":2,"volume":10,"openInterest":680,"impliedVolatility":0.8905,"delta":0.4319,"gamma":0.039,"theta":-0.0038,"vega":0.0407,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:45:17"},{"contractSymbol":"TSLL1280121P00022000","optionType":"put","expiryDate":"2028-01-21","strike":22,"lastPrice":12.16,"bid":10.7,"ask":15.5,"volume":0,"openInterest":104,"impliedVolatility":0.9282,"delta":-0.5944,"gamma":0.0447,"theta":-0.0031,"vega":0.0394,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-06-05T12:44:46"},{"contractSymbol":"TSLL280121P00022000","optionType":"put","expiryDate":"2028-01-21","strike":22,"lastPrice":13.68,"bid":12.75,"ask":13.9,"volume":1,"openInterest":224,"impliedVolatility":0.8511,"delta":-0.6014,"gamma":0.0445,"theta":-0.0031,"vega":0.0391,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:50:01"},{"contractSymbol":"TSLL1280121C00023000","optionType":"call","expiryDate":"2028-01-21","strike":23,"lastPrice":1.7,"bid":0,"ask":4.6,"volume":0,"openInterest":191,"impliedVolatility":1.0862,"delta":0.4238,"gamma":0.039,"theta":-0.0038,"vega":0.0405,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-26T10:58:38"},{"contractSymbol":"TSLL280121C00023000","optionType":"call","expiryDate":"2028-01-21","strike":23,"lastPrice":1.97,"bid":1.25,"ask":2.66,"volume":1,"openInterest":757,"impliedVolatility":1.0149,"delta":0.4184,"gamma":0.0386,"theta":-0.0038,"vega":0.0404,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:24:37"},{"contractSymbol":"TSLL1280121P00023000","optionType":"put","expiryDate":"2028-01-21","strike":23,"lastPrice":13.25,"bid":11.5,"ask":16.5,"volume":0,"openInterest":52,"impliedVolatility":0.9324,"delta":-0.6112,"gamma":0.0446,"theta":-0.003,"vega":0.0387,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-06-23T09:49:27"},{"contractSymbol":"TSLL280121P00023000","optionType":"put","expiryDate":"2028-01-21","strike":23,"lastPrice":14.55,"bid":13.4,"ask":15.75,"volume":0,"openInterest":72,"impliedVolatility":0.9478,"delta":-0.618,"gamma":0.0445,"theta":-0.003,"vega":0.0383,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-20T15:04:02"},{"contractSymbol":"TSLL1280121C00024000","optionType":"call","expiryDate":"2028-01-21","strike":24,"lastPrice":1.65,"bid":0,"ask":2.45,"volume":0,"openInterest":124,"impliedVolatility":0.8389,"delta":0.4109,"gamma":0.0386,"theta":-0.0038,"vega":0.0403,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-26T10:57:26"},{"contractSymbol":"TSLL280121C00024000","optionType":"call","expiryDate":"2028-01-21","strike":24,"lastPrice":1.61,"bid":0.38,"ask":2.59,"volume":0,"openInterest":907,"impliedVolatility":0.918,"delta":0.4056,"gamma":0.0382,"theta":-0.0038,"vega":0.0401,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:24:41"},{"contractSymbol":"TSLL1280121P00024000","optionType":"put","expiryDate":"2028-01-21","strike":24,"lastPrice":16.6,"bid":12.5,"ask":17.5,"volume":0,"openInterest":17,"impliedVolatility":0.961,"delta":-0.6273,"gamma":0.0447,"theta":-0.003,"vega":0.038,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-04T14:15:31"},{"contractSymbol":"TSLL280121P00024000","optionType":"put","expiryDate":"2028-01-21","strike":24,"lastPrice":16.85,"bid":14.45,"ask":16.5,"volume":0,"openInterest":43,"impliedVolatility":0.9489,"delta":-0.6342,"gamma":0.0446,"theta":-0.0029,"vega":0.0377,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-07T11:53:26"},{"contractSymbol":"TSLL1280121C00025000","optionType":"call","expiryDate":"2028-01-21","strike":25,"lastPrice":1.62,"bid":0.01,"ask":4.45,"volume":1,"openInterest":1552,"impliedVolatility":1.1103,"delta":0.3988,"gamma":0.0381,"theta":-0.0038,"vega":0.04,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-18T12:43:07"},{"contractSymbol":"TSLL280121C00025000","optionType":"call","expiryDate":"2028-01-21","strike":25,"lastPrice":1.58,"bid":1.53,"ask":1.79,"volume":43,"openInterest":3309,"impliedVolatility":0.9813,"delta":0.3936,"gamma":0.0377,"theta":-0.0038,"vega":0.0398,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:49"},{"contractSymbol":"TSLL1280121P00025000","optionType":"put","expiryDate":"2028-01-21","strike":25,"lastPrice":16.73,"bid":13.5,"ask":18.5,"volume":0,"openInterest":92,"impliedVolatility":0.9882,"delta":-0.6428,"gamma":0.0448,"theta":-0.0029,"vega":0.0375,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-13T14:25:11"},{"contractSymbol":"TSLL280121P00025000","optionType":"put","expiryDate":"2028-01-21","strike":25,"lastPrice":17.07,"bid":16,"ask":17.3,"volume":0,"openInterest":909,"impliedVolatility":1.022,"delta":-0.6496,"gamma":0.0447,"theta":-0.0029,"vega":0.0369,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-28T15:54:05"},{"contractSymbol":"TSLL1280121C00026000","optionType":"call","expiryDate":"2028-01-21","strike":26,"lastPrice":1.36,"bid":0,"ask":4.35,"volume":0,"openInterest":70,"impliedVolatility":1.1158,"delta":0.3874,"gamma":0.0376,"theta":-0.0038,"vega":0.0396,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-07-23T13:33:34"},{"contractSymbol":"TSLL280121C00026000","optionType":"call","expiryDate":"2028-01-21","strike":26,"lastPrice":1.55,"bid":1,"ask":2.47,"volume":0,"openInterest":592,"impliedVolatility":1.0182,"delta":0.3823,"gamma":0.0373,"theta":-0.0038,"vega":0.0395,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:36:55"},{"contractSymbol":"TSLL1280121P00026000","optionType":"put","expiryDate":"2028-01-21","strike":26,"lastPrice":14.78,"bid":14.5,"ask":19.5,"volume":0,"openInterest":28,"impliedVolatility":1.0144,"delta":-0.6576,"gamma":0.0448,"theta":-0.0028,"vega":0.0367,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-02-19T14:11:56"},{"contractSymbol":"TSLL280121P00026000","optionType":"put","expiryDate":"2028-01-21","strike":26,"lastPrice":17.45,"bid":17.05,"ask":18.5,"volume":0,"openInterest":304,"impliedVolatility":1.0801,"delta":-0.6644,"gamma":0.0448,"theta":-0.0028,"vega":0.0364,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:36:47"},{"contractSymbol":"TSLL1280121C00027000","optionType":"call","expiryDate":"2028-01-21","strike":27,"lastPrice":1.48,"bid":0,"ask":4.3,"volume":2,"openInterest":12,"impliedVolatility":1.1276,"delta":0.3767,"gamma":0.0371,"theta":-0.0038,"vega":0.0393,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-18T15:11:38"},{"contractSymbol":"TSLL280121C00027000","optionType":"call","expiryDate":"2028-01-21","strike":27,"lastPrice":1.53,"bid":0.18,"ask":1.79,"volume":10,"openInterest":535,"impliedVolatility":0.8371,"delta":0.3716,"gamma":0.0368,"theta":-0.0038,"vega":0.0391,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:19:28"},{"contractSymbol":"TSLL1280121P00027000","optionType":"put","expiryDate":"2028-01-21","strike":27,"lastPrice":15.98,"bid":15,"ask":20,"volume":0,"openInterest":53,"impliedVolatility":0.8979,"delta":-0.6717,"gamma":0.045,"theta":-0.0028,"vega":0.0362,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-02-18T15:42:05"},{"contractSymbol":"TSLL280121P00027000","optionType":"put","expiryDate":"2028-01-21","strike":27,"lastPrice":17.07,"bid":17.45,"ask":19.45,"volume":0,"openInterest":16,"impliedVolatility":1.0183,"delta":-0.6785,"gamma":0.045,"theta":-0.0027,"vega":0.0356,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-16T13:23:17"},{"contractSymbol":"TSLL1280121C00028000","optionType":"call","expiryDate":"2028-01-21","strike":28,"lastPrice":4.35,"bid":0,"ask":4.25,"volume":0,"openInterest":8,"impliedVolatility":1.1385,"delta":0.3666,"gamma":0.0366,"theta":-0.0037,"vega":0.0389,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-03-12T09:30:12"},{"contractSymbol":"TSLL280121C00028000","optionType":"call","expiryDate":"2028-01-21","strike":28,"lastPrice":1.49,"bid":0.13,"ask":2.36,"volume":10,"openInterest":612,"impliedVolatility":0.9251,"delta":0.3614,"gamma":0.0364,"theta":-0.0037,"vega":0.0387,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:19:28"},{"contractSymbol":"TSLL1280121P00028000","optionType":"put","expiryDate":"2028-01-21","strike":28,"lastPrice":16.27,"bid":16,"ask":21,"volume":0,"openInterest":17,"impliedVolatility":0.9214,"delta":-0.6854,"gamma":0.0451,"theta":-0.0027,"vega":0.035,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-01-23T15:56:37"},{"contractSymbol":"TSLL280121P00028000","optionType":"put","expiryDate":"2028-01-21","strike":28,"lastPrice":16.64,"bid":18.15,"ask":20.2,"volume":0,"openInterest":29,"impliedVolatility":0.9633,"delta":-0.6925,"gamma":0.0453,"theta":-0.0027,"vega":0.0345,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-12T12:35:55"},{"contractSymbol":"TSLL1280121C00029000","optionType":"call","expiryDate":"2028-01-21","strike":29,"lastPrice":4.64,"bid":0,"ask":4.2,"volume":0,"openInterest":54,"impliedVolatility":1.1486,"delta":0.357,"gamma":0.0362,"theta":-0.0037,"vega":0.0386,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-03-27T15:21:57"},{"contractSymbol":"TSLL280121C00029000","optionType":"call","expiryDate":"2028-01-21","strike":29,"lastPrice":1.25,"bid":0.08,"ask":2.31,"volume":0,"openInterest":306,"impliedVolatility":0.9268,"delta":0.3518,"gamma":0.0359,"theta":-0.0037,"vega":0.0384,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:32:34"},{"contractSymbol":"TSLL1280121P00029000","optionType":"put","expiryDate":"2028-01-21","strike":29,"lastPrice":17.11,"bid":17,"ask":22,"volume":0,"openInterest":7,"impliedVolatility":0.944,"delta":-0.6989,"gamma":0.0455,"theta":-0.0027,"vega":0.0341,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-01-23T15:56:37"},{"contractSymbol":"TSLL280121P00029000","optionType":"put","expiryDate":"2028-01-21","strike":29,"lastPrice":17.4,"bid":18.95,"ask":21,"volume":0,"openInterest":361,"impliedVolatility":0.9233,"delta":-0.7062,"gamma":0.0457,"theta":-0.0027,"vega":0.0336,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-29T13:19:04"},{"contractSymbol":"TSLL1280121C00030000","optionType":"call","expiryDate":"2028-01-21","strike":30,"lastPrice":1.47,"bid":0,"ask":2.18,"volume":0,"openInterest":5274,"impliedVolatility":0.9039,"delta":0.3479,"gamma":0.0357,"theta":-0.0037,"vega":0.0382,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-08T14:05:19"},{"contractSymbol":"TSLL280121C00030000","optionType":"call","expiryDate":"2028-01-21","strike":30,"lastPrice":1.18,"bid":1.13,"ask":1.55,"volume":0,"openInterest":1029,"impliedVolatility":0.9806,"delta":0.3427,"gamma":0.0354,"theta":-0.0037,"vega":0.038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:01:24"},{"contractSymbol":"TSLL1280121P00030000","optionType":"put","expiryDate":"2028-01-21","strike":30,"lastPrice":22.76,"bid":18,"ask":23,"volume":0,"openInterest":1361,"impliedVolatility":0.9657,"delta":-0.712,"gamma":0.0459,"theta":-0.0026,"vega":0.0334,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-07-24T13:44:18"},{"contractSymbol":"TSLL280121P00030000","optionType":"put","expiryDate":"2028-01-21","strike":30,"lastPrice":22.45,"bid":20.65,"ask":22,"volume":0,"openInterest":62,"impliedVolatility":1.0507,"delta":-0.7193,"gamma":0.046,"theta":-0.0026,"vega":0.0331,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-10T12:24:08"},{"contractSymbol":"TSLL1280121C00031000","optionType":"call","expiryDate":"2028-01-21","strike":31,"lastPrice":1.3,"bid":0,"ask":4.15,"volume":1,"openInterest":6990,"impliedVolatility":1.1728,"delta":0.3393,"gamma":0.0352,"theta":-0.0037,"vega":0.0378,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-18T13:12:42"},{"contractSymbol":"TSLL280121C00031000","optionType":"call","expiryDate":"2028-01-21","strike":31,"lastPrice":1.32,"bid":0,"ask":1.85,"volume":0,"openInterest":455,"impliedVolatility":0.8784,"delta":0.334,"gamma":0.035,"theta":-0.0037,"vega":0.0376,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:37:37"},{"contractSymbol":"TSLL1280121P00031000","optionType":"put","expiryDate":"2028-01-21","strike":31,"lastPrice":19.95,"bid":19,"ask":24,"volume":0,"openInterest":127,"impliedVolatility":0.9866,"delta":-0.7245,"gamma":0.0461,"theta":-0.0026,"vega":0.0325,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-02-19T10:57:34"},{"contractSymbol":"TSLL280121P00031000","optionType":"put","expiryDate":"2028-01-21","strike":31,"lastPrice":20.62,"bid":20.75,"ask":23.2,"volume":0,"openInterest":20,"impliedVolatility":0.9651,"delta":-0.7319,"gamma":0.0464,"theta":-0.0026,"vega":0.0322,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-08T10:22:26"},{"contractSymbol":"TSLL1280121C00032000","optionType":"call","expiryDate":"2028-01-21","strike":32,"lastPrice":2.95,"bid":0,"ask":4.05,"volume":0,"openInterest":16,"impliedVolatility":1.1747,"delta":0.3311,"gamma":0.0348,"theta":-0.0037,"vega":0.0375,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-06-26T13:36:35"},{"contractSymbol":"TSLL280121C00032000","optionType":"call","expiryDate":"2028-01-21","strike":32,"lastPrice":1.17,"bid":0.99,"ask":1.53,"volume":1,"openInterest":1215,"impliedVolatility":0.9867,"delta":0.3257,"gamma":0.0345,"theta":-0.0036,"vega":0.0372,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:29:24"},{"contractSymbol":"TSLL1280121P00032000","optionType":"put","expiryDate":"2028-01-21","strike":32,"lastPrice":20.43,"bid":20,"ask":25,"volume":0,"openInterest":198,"impliedVolatility":1.007,"delta":-0.7367,"gamma":0.0466,"theta":-0.0026,"vega":0.0319,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-02-04T14:02:19"},{"contractSymbol":"TSLL280121P00032000","optionType":"put","expiryDate":"2028-01-21","strike":32,"lastPrice":21.9,"bid":21.7,"ask":24.15,"volume":0,"openInterest":26,"impliedVolatility":0.9681,"delta":-0.7445,"gamma":0.047,"theta":-0.0026,"vega":0.0312,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-21T15:10:16"},{"contractSymbol":"TSLL1280121C00033000","optionType":"call","expiryDate":"2028-01-21","strike":33,"lastPrice":4.27,"bid":0,"ask":4.15,"volume":0,"openInterest":24,"impliedVolatility":1.2006,"delta":0.3233,"gamma":0.0343,"theta":-0.0036,"vega":0.0371,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-02-23T10:06:20"},{"contractSymbol":"TSLL280121C00033000","optionType":"call","expiryDate":"2028-01-21","strike":33,"lastPrice":1.29,"bid":0.66,"ask":1.55,"volume":0,"openInterest":383,"impliedVolatility":0.9566,"delta":0.3178,"gamma":0.034,"theta":-0.0036,"vega":0.0368,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:40:06"},{"contractSymbol":"TSLL1280121P00033000","optionType":"put","expiryDate":"2028-01-21","strike":33,"lastPrice":24.72,"bid":21,"ask":26,"volume":0,"openInterest":2,"impliedVolatility":1.0266,"delta":-0.7487,"gamma":0.0472,"theta":-0.0026,"vega":0.0309,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-13T13:52:12"},{"contractSymbol":"TSLL280121P00033000","optionType":"put","expiryDate":"2028-01-21","strike":33,"lastPrice":20.53,"bid":22.65,"ask":25.1,"volume":0,"openInterest":5,"impliedVolatility":0.9692,"delta":-0.7567,"gamma":0.0475,"theta":-0.0025,"vega":0.0302,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-13T14:05:09"},{"contractSymbol":"TSLL1280121C00034000","optionType":"call","expiryDate":"2028-01-21","strike":34,"lastPrice":5.8,"bid":0,"ask":4.1,"volume":0,"openInterest":11,"impliedVolatility":1.2076,"delta":0.3159,"gamma":0.0338,"theta":-0.0036,"vega":0.0368,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-02-03T15:59:54"},{"contractSymbol":"TSLL280121C00034000","optionType":"call","expiryDate":"2028-01-21","strike":34,"lastPrice":1.17,"bid":0.9,"ask":2.1,"volume":5,"openInterest":425,"impliedVolatility":1.0761,"delta":0.3103,"gamma":0.0336,"theta":-0.0036,"vega":0.0365,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:14:08"},{"contractSymbol":"TSLL1280121P00034000","optionType":"put","expiryDate":"2028-01-21","strike":34,"lastPrice":21.6,"bid":22,"ask":27,"volume":0,"openInterest":2,"impliedVolatility":1.0456,"delta":-0.7602,"gamma":0.0476,"theta":-0.0025,"vega":0.0298,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-05-21T09:51:46"},{"contractSymbol":"TSLL280121P00034000","optionType":"put","expiryDate":"2028-01-21","strike":34,"lastPrice":25.5,"bid":23.6,"ask":26.05,"volume":0,"openInterest":32,"impliedVolatility":0.9689,"delta":-0.7685,"gamma":0.0477,"theta":-0.0025,"vega":0.0285,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T11:20:26"},{"contractSymbol":"TSLL1280121C00035000","optionType":"call","expiryDate":"2028-01-21","strike":35,"lastPrice":1.18,"bid":0.01,"ask":3.95,"volume":0,"openInterest":7246,"impliedVolatility":1.2029,"delta":0.3088,"gamma":0.0334,"theta":-0.0036,"vega":0.0364,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-09-11T15:10:19"},{"contractSymbol":"TSLL280121C00035000","optionType":"call","expiryDate":"2028-01-21","strike":35,"lastPrice":1.12,"bid":0.92,"ask":1.28,"volume":341,"openInterest":11265,"impliedVolatility":0.9794,"delta":0.3031,"gamma":0.0332,"theta":-0.0036,"vega":0.036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:27:00"},{"contractSymbol":"TSLL1280121P00035000","optionType":"put","expiryDate":"2028-01-21","strike":35,"lastPrice":26.95,"bid":22.5,"ask":27.5,"volume":0,"openInterest":426,"impliedVolatility":0.8641,"delta":-0.7718,"gamma":0.0478,"theta":-0.0025,"vega":0.0282,"currency":"USD","contractMultiplier":null,"multiplierStatus":"unknown adjusted contract","lastTradeDate":"2026-08-04T14:12:23"},{"contractSymbol":"TSLL280121P00035000","optionType":"put","expiryDate":"2028-01-21","strike":35,"lastPrice":25.86,"bid":25.65,"ask":27,"volume":0,"openInterest":1936,"impliedVolatility":1.148,"delta":-0.7804,"gamma":0.0481,"theta":-0.0025,"vega":0.0276,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T13:20:09"},{"contractSymbol":"TSLL290119C00002000","optionType":"call","expiryDate":"2029-01-19","strike":2,"lastPrice":7.89,"bid":5,"ask":10,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":1,"gamma":0,"theta":-0.0043,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:34:58"},{"contractSymbol":"TSLL290119P00002000","optionType":"put","expiryDate":"2029-01-19","strike":2,"lastPrice":0,"bid":0,"ask":4.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.0356,"gamma":0.0063,"theta":-0.0005,"vega":0.0103,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL290119C00003000","optionType":"call","expiryDate":"2029-01-19","strike":3,"lastPrice":6.65,"bid":4.6,"ask":9.5,"volume":0,"openInterest":0,"impliedVolatility":1.2083,"delta":0.9652,"gamma":0.0097,"theta":0,"vega":0.0102,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:43:54"},{"contractSymbol":"TSLL290119P00003000","optionType":"put","expiryDate":"2029-01-19","strike":3,"lastPrice":0,"bid":0,"ask":4.95,"volume":0,"openInterest":0,"impliedVolatility":2.6643,"delta":-0.063,"gamma":0.0102,"theta":-0.0008,"vega":0.0162,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL290119C00004000","optionType":"call","expiryDate":"2029-01-19","strike":4,"lastPrice":0,"bid":4,"ask":9,"volume":0,"openInterest":0,"impliedVolatility":1.1026,"delta":0.9233,"gamma":0.0136,"theta":-0.0004,"vega":0.0193,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL290119P00004000","optionType":"put","expiryDate":"2029-01-19","strike":4,"lastPrice":1.07,"bid":0,"ask":3.15,"volume":1,"openInterest":175,"impliedVolatility":1.142,"delta":-0.0922,"gamma":0.0138,"theta":-0.001,"vega":0.0216,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:16:40"},{"contractSymbol":"TSLL290119C00005000","optionType":"call","expiryDate":"2029-01-19","strike":5,"lastPrice":5.74,"bid":5.4,"ask":7.15,"volume":1,"openInterest":189,"impliedVolatility":1.1478,"delta":0.8892,"gamma":0.0168,"theta":-0.0007,"vega":0.0251,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:08:09"},{"contractSymbol":"TSLL290119P00005000","optionType":"put","expiryDate":"2029-01-19","strike":5,"lastPrice":1.57,"bid":1.57,"ask":1.88,"volume":2,"openInterest":42,"impliedVolatility":0.9633,"delta":-0.1214,"gamma":0.017,"theta":-0.0012,"vega":0.0264,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"TSLL290119C00006000","optionType":"call","expiryDate":"2029-01-19","strike":6,"lastPrice":0,"bid":4.85,"ask":5.8,"volume":0,"openInterest":0,"impliedVolatility":0.9049,"delta":0.8583,"gamma":0.0195,"theta":-0.001,"vega":0.0297,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL290119P00006000","optionType":"put","expiryDate":"2029-01-19","strike":6,"lastPrice":2.13,"bid":0.78,"ask":3.65,"volume":2,"openInterest":15,"impliedVolatility":0.9366,"delta":-0.1498,"gamma":0.0196,"theta":-0.0014,"vega":0.0304,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:16:40"},{"contractSymbol":"TSLL290119C00007000","optionType":"call","expiryDate":"2029-01-19","strike":7,"lastPrice":4.9,"bid":4.75,"ask":5.5,"volume":0,"openInterest":2,"impliedVolatility":0.9392,"delta":0.8298,"gamma":0.0217,"theta":-0.0012,"vega":0.0334,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:36:02"},{"contractSymbol":"TSLL290119P00007000","optionType":"put","expiryDate":"2029-01-19","strike":7,"lastPrice":2.7,"bid":0.5,"ask":4.05,"volume":2,"openInterest":130,"impliedVolatility":0.7817,"delta":-0.1768,"gamma":0.0218,"theta":-0.0015,"vega":0.0339,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:22:20"},{"contractSymbol":"TSLL290119C00008000","optionType":"call","expiryDate":"2029-01-19","strike":8,"lastPrice":5.05,"bid":4.5,"ask":6.35,"volume":0,"openInterest":937,"impliedVolatility":1.1038,"delta":0.8034,"gamma":0.0236,"theta":-0.0014,"vega":0.0364,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:35:45"},{"contractSymbol":"TSLL290119P00008000","optionType":"put","expiryDate":"2029-01-19","strike":8,"lastPrice":0,"bid":1,"ask":4.6,"volume":0,"openInterest":0,"impliedVolatility":0.7674,"delta":-0.2024,"gamma":0.0237,"theta":-0.0016,"vega":0.0368,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL290119C00009000","optionType":"call","expiryDate":"2029-01-19","strike":9,"lastPrice":4.45,"bid":4.25,"ask":4.9,"volume":14,"openInterest":146,"impliedVolatility":0.9269,"delta":0.7789,"gamma":0.0251,"theta":-0.0016,"vega":0.039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:27:28"},{"contractSymbol":"TSLL290119P00009000","optionType":"put","expiryDate":"2029-01-19","strike":9,"lastPrice":4.05,"bid":3.9,"ask":4.15,"volume":1,"openInterest":15,"impliedVolatility":0.9177,"delta":-0.2264,"gamma":0.0252,"theta":-0.0016,"vega":0.0392,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:42:24"},{"contractSymbol":"TSLL290119C00010000","optionType":"call","expiryDate":"2029-01-19","strike":10,"lastPrice":4.69,"bid":4.1,"ask":7,"volume":2,"openInterest":61,"impliedVolatility":1.2466,"delta":0.7562,"gamma":0.0264,"theta":-0.0017,"vega":0.0411,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:57"},{"contractSymbol":"TSLL290119P00010000","optionType":"put","expiryDate":"2029-01-19","strike":10,"lastPrice":4.88,"bid":4.15,"ask":5.25,"volume":0,"openInterest":10,"impliedVolatility":0.9177,"delta":-0.2491,"gamma":0.0266,"theta":-0.0017,"vega":0.0413,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:25:09"},{"contractSymbol":"TSLL290119C00011000","optionType":"call","expiryDate":"2029-01-19","strike":11,"lastPrice":0,"bid":3.9,"ask":6.3,"volume":0,"openInterest":0,"impliedVolatility":1.1611,"delta":0.735,"gamma":0.0274,"theta":-0.0018,"vega":0.0429,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL290119P00011000","optionType":"put","expiryDate":"2029-01-19","strike":11,"lastPrice":5.43,"bid":3,"ask":8,"volume":0,"openInterest":8,"impliedVolatility":0.9397,"delta":-0.272,"gamma":0.028,"theta":-0.0017,"vega":0.0432,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:39:51"},{"contractSymbol":"TSLL290119C00012000","optionType":"call","expiryDate":"2029-01-19","strike":12,"lastPrice":4.05,"bid":3,"ask":6.5,"volume":0,"openInterest":168,"impliedVolatility":1.1087,"delta":0.7151,"gamma":0.0283,"theta":-0.0019,"vega":0.0444,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:14:59"},{"contractSymbol":"TSLL290119P00012000","optionType":"put","expiryDate":"2029-01-19","strike":12,"lastPrice":0,"bid":3.5,"ask":8.5,"volume":0,"openInterest":0,"impliedVolatility":0.8881,"delta":-0.2941,"gamma":0.0294,"theta":-0.0018,"vega":0.0447,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL290119C00013000","optionType":"call","expiryDate":"2029-01-19","strike":13,"lastPrice":3.8,"bid":3.1,"ask":4.2,"volume":0,"openInterest":85,"impliedVolatility":0.8911,"delta":0.6965,"gamma":0.029,"theta":-0.002,"vega":0.0457,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:33:00"},{"contractSymbol":"TSLL290119P00013000","optionType":"put","expiryDate":"2029-01-19","strike":13,"lastPrice":7,"bid":4.5,"ask":9.5,"volume":1,"openInterest":2,"impliedVolatility":0.9432,"delta":-0.3154,"gamma":0.0306,"theta":-0.0018,"vega":0.046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:00:39"},{"contractSymbol":"TSLL290119C00014000","optionType":"call","expiryDate":"2029-01-19","strike":14,"lastPrice":3.55,"bid":3.35,"ask":4.05,"volume":0,"openInterest":3,"impliedVolatility":0.9348,"delta":0.6791,"gamma":0.0296,"theta":-0.0021,"vega":0.0468,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T13:57:51"},{"contractSymbol":"TSLL290119P00014000","optionType":"put","expiryDate":"2029-01-19","strike":14,"lastPrice":7.75,"bid":7.3,"ask":10.15,"volume":0,"openInterest":0,"impliedVolatility":1.1585,"delta":-0.336,"gamma":0.0319,"theta":-0.0018,"vega":0.047,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:28:53"},{"contractSymbol":"TSLL290119C00015000","optionType":"call","expiryDate":"2029-01-19","strike":15,"lastPrice":3.47,"bid":3.3,"ask":4.9,"volume":0,"openInterest":7,"impliedVolatility":1.0512,"delta":0.6627,"gamma":0.03,"theta":-0.0022,"vega":0.0477,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:00:45"},{"contractSymbol":"TSLL290119P00015000","optionType":"put","expiryDate":"2029-01-19","strike":15,"lastPrice":8.6,"bid":6,"ask":11,"volume":0,"openInterest":1,"impliedVolatility":0.932,"delta":-0.3558,"gamma":0.033,"theta":-0.0018,"vega":0.0479,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:10:28"},{"contractSymbol":"TSLL290119C00016000","optionType":"call","expiryDate":"2029-01-19","strike":16,"lastPrice":3.65,"bid":1,"ask":4,"volume":0,"openInterest":62,"impliedVolatility":0.7497,"delta":0.6472,"gamma":0.0304,"theta":-0.0022,"vega":0.0485,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:26:23"},{"contractSymbol":"TSLL290119P00016000","optionType":"put","expiryDate":"2029-01-19","strike":16,"lastPrice":0,"bid":7,"ask":12,"volume":0,"openInterest":0,"impliedVolatility":0.9739,"delta":-0.3749,"gamma":0.0341,"theta":-0.0018,"vega":0.0486,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL290119C00017000","optionType":"call","expiryDate":"2029-01-19","strike":17,"lastPrice":3.46,"bid":2.32,"ask":3.55,"volume":0,"openInterest":44,"impliedVolatility":0.8604,"delta":0.6327,"gamma":0.0307,"theta":-0.0023,"vega":0.0491,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:51:48"},{"contractSymbol":"TSLL290119P00017000","optionType":"put","expiryDate":"2029-01-19","strike":17,"lastPrice":0,"bid":7.5,"ask":12.5,"volume":0,"openInterest":0,"impliedVolatility":0.9102,"delta":-0.3935,"gamma":0.0351,"theta":-0.0018,"vega":0.0491,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL290119C00018000","optionType":"call","expiryDate":"2029-01-19","strike":18,"lastPrice":3.36,"bid":0.5,"ask":3.5,"volume":0,"openInterest":16,"impliedVolatility":0.7022,"delta":0.619,"gamma":0.031,"theta":-0.0024,"vega":0.0497,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:58:52"},{"contractSymbol":"TSLL290119P00018000","optionType":"put","expiryDate":"2029-01-19","strike":18,"lastPrice":0,"bid":8.5,"ask":13.5,"volume":0,"openInterest":0,"impliedVolatility":0.9462,"delta":-0.4114,"gamma":0.0362,"theta":-0.0018,"vega":0.0494,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"TSLL290119C00019000","optionType":"call","expiryDate":"2029-01-19","strike":19,"lastPrice":3.1,"bid":3,"ask":3.2,"volume":112,"openInterest":1066,"impliedVolatility":0.9378,"delta":0.6059,"gamma":0.0312,"theta":-0.0024,"vega":0.0502,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:19:08"},{"contractSymbol":"TSLL290119P00019000","optionType":"put","expiryDate":"2029-01-19","strike":19,"lastPrice":0,"bid":11.55,"ask":13.95,"volume":0,"openInterest":0,"impliedVolatility":1.136,"delta":-0.4288,"gamma":0.0371,"theta":-0.0018,"vega":0.0497,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null}]}