{"timestamp": "2026-09-21 22:24:52", "data": {"options": [{"option": "TLRY260925C00000500", "bid": 3.5, "bid_size": 15.0, "ask": 4.0, "ask_size": 67.0, "iv": 0.0, "open_interest": 45.0, "volume": 20.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.5751, "change": 0.21, "open": 3.51, "high": 3.66, "low": 3.51, "tick": "no_change", "last_trade_price": 3.66, "last_trade_time": "2026-09-21T15:59:41", "percent_change": 6.08696, "prev_day_close": 3.45000004768372}, {"option": "TLRY260925P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 12.0, "delta": -0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:59:41", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "TLRY260925C00001000", "bid": 2.76, "bid_size": 184.0, "ask": 3.4, "ask_size": 69.0, "iv": 6.014, "open_interest": 20.0, "volume": 3.0, "delta": 0.9978, "gamma": 0.0032, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 3.0763, "change": 0.18, "open": 3.06, "high": 3.13, "low": 3.06, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-09-21T11:16:28", "percent_change": 6.1017, "prev_day_close": 2.94999992847443}, {"option": "TLRY260925P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 6.5675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0031, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TLRY260925C00001500", "bid": 2.33, "bid_size": 180.0, "ask": 2.95, "ask_size": 82.0, "iv": 6.9064, "open_interest": 12.0, "volume": 10.0, "delta": 0.9943, "gamma": 0.0093, "vega": 0.0001, "theta": -0.0022, "rho": 0.0001, "theo": 2.5782, "change": 0.19, "open": 2.58, "high": 2.61, "low": 2.49, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-09-21T11:19:04", "percent_change": 8.26087, "prev_day_close": 2.29999995231628}, {"option": "TLRY260925P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0092, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TLRY260925C00002000", "bid": 1.78, "bid_size": 178.0, "ask": 2.59, "ask_size": 74.0, "iv": 5.9685, "open_interest": 6.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0194, "vega": 0.0001, "theta": -0.0029, "rho": 0.0001, "theo": 2.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-16T15:57:55", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "TLRY260925P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 6.0, "iv": 3.1407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0193, "vega": 0.0001, "theta": -0.0031, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TLRY260925C00002500", "bid": 1.18, "bid_size": 179.0, "ask": 1.88, "ask_size": 32.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0371, "vega": 0.0001, "theta": -0.003, "rho": 0.0002, "theo": 1.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-09-15T12:42:10", "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "TLRY260925P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 2.238, "open_interest": 1.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0368, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-11T13:22:21", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TLRY260925C00003000", "bid": 0.8, "bid_size": 179.0, "ask": 1.22, "ask_size": 48.0, "iv": 0.0, "open_interest": 10.0, "volume": 3.0, "delta": 0.9772, "gamma": 0.0824, "vega": 0.0002, "theta": -0.0033, "rho": 0.0004, "theo": 1.0807, "change": 0.045, "open": 1.02, "high": 1.03, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-21T14:10:57", "percent_change": 4.61538, "prev_day_close": 0.975000023841858}, {"option": "TLRY260925P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 1.4859, "open_interest": 39.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0821, "vega": 0.0002, "theta": -0.0034, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TLRY260925C00003500", "bid": 0.31, "bid_size": 404.0, "ask": 0.73, "ask_size": 84.0, "iv": 0.0, "open_interest": 7.0, "volume": 4.0, "delta": 0.9522, "gamma": 0.258, "vega": 0.0004, "theta": -0.004, "rho": 0.0005, "theo": 0.583, "change": 0.06, "open": 0.53, "high": 0.57, "low": 0.53, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-21T14:29:24", "percent_change": 11.7647, "prev_day_close": 0.509999997913837}, {"option": "TLRY260925P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.8214, "open_interest": 126.0, "volume": 83.0, "delta": -0.0473, "gamma": 0.258, "vega": 0.0004, "theta": -0.004, "rho": 0.0, "theo": 0.0075, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:43:18", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "TLRY260925C00004000", "bid": 0.14, "bid_size": 9.0, "ask": 0.16, "ask_size": 17.0, "iv": 0.6382, "open_interest": 771.0, "volume": 768.0, "delta": 0.6262, "gamma": 1.4355, "vega": 0.0016, "theta": -0.0132, "rho": 0.0004, "theo": 0.146, "change": 0.035, "open": 0.14, "high": 0.18, "low": 0.09, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T15:58:52", "percent_change": 33.3333, "prev_day_close": 0.105000000447035}, {"option": "TLRY260925P00004000", "bid": 0.05, "bid_size": 36.0, "ask": 0.09, "ask_size": 13.0, "iv": 0.5814, "open_interest": 1152.0, "volume": 245.0, "delta": -0.3737, "gamma": 1.4377, "vega": 0.0016, "theta": -0.0132, "rho": -0.0002, "theo": 0.0702, "change": -0.09, "open": 0.08, "high": 0.11, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T15:43:47", "percent_change": -56.25, "prev_day_close": 0.160000003874302}, {"option": "TLRY260925C00004500", "bid": 0.01, "bid_size": 200.0, "ask": 0.02, "ask_size": 32.0, "iv": 0.7281, "open_interest": 1552.0, "volume": 619.0, "delta": 0.1049, "gamma": 0.5822, "vega": 0.0008, "theta": -0.0065, "rho": 0.0001, "theo": 0.0148, "change": -0.005, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:51:29", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "TLRY260925P00004500", "bid": 0.21, "bid_size": 1244.0, "ask": 0.46, "ask_size": 1.0, "iv": 0.0, "open_interest": 919.0, "volume": 3.0, "delta": -0.896, "gamma": 0.5839, "vega": 0.0008, "theta": -0.0065, "rho": -0.0004, "theo": 0.439, "change": -0.045, "open": 0.58, "high": 0.58, "low": 0.47, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-21T11:17:27", "percent_change": -7.9646, "prev_day_close": 0.564999997615814}, {"option": "TLRY260925C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 134.0, "iv": 1.0149, "open_interest": 733.0, "volume": 78.0, "delta": 0.038, "gamma": 0.181, "vega": 0.0004, "theta": -0.0038, "rho": 0.0, "theo": 0.0064, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:18:35", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "TLRY260925P00005000", "bid": 0.7, "bid_size": 67.0, "ask": 1.01, "ask_size": 23.0, "iv": 0.0, "open_interest": 24.0, "volume": 3.0, "delta": -0.9629, "gamma": 0.182, "vega": 0.0003, "theta": -0.0037, "rho": -0.0003, "theo": 0.9307, "change": -0.12, "open": 0.91, "high": 0.95, "low": 0.91, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-09-21T13:45:23", "percent_change": -11.3208, "prev_day_close": 1.06000000238419}, {"option": "TLRY260925C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 26.0, "iv": 1.3909, "open_interest": 261.0, "volume": 3.0, "delta": 0.0268, "gamma": 0.1014, "vega": 0.0003, "theta": -0.0036, "rho": 0.0, "theo": 0.0057, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:14:40", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "TLRY260925P00005500", "bid": 1.15, "bid_size": 38.0, "ask": 1.93, "ask_size": 36.0, "iv": 2.8475, "open_interest": 2.0, "volume": 1.0, "delta": -0.9739, "gamma": 0.1021, "vega": 0.0003, "theta": -0.0035, "rho": -0.0003, "theo": 1.4299, "change": -0.025, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-21T11:04:51", "percent_change": -1.61812, "prev_day_close": 1.5450000166893}, {"option": "TLRY260925C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 1.7186, "open_interest": 379.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0678, "vega": 0.0002, "theta": -0.0035, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T09:44:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TLRY260925P00006000", "bid": 1.4, "bid_size": 181.0, "ask": 2.55, "ask_size": 70.0, "iv": 2.6546, "open_interest": 7.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0687, "vega": 0.0002, "theta": -0.0033, "rho": -0.0003, "theo": 1.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-18T11:44:03", "percent_change": 0.0, "prev_day_close": 2.01499998569489}, {"option": "TLRY260925C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 2.0102, "open_interest": 81.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0496, "vega": 0.0002, "theta": -0.0033, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-11T10:56:31", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TLRY260925P00006500", "bid": 1.83, "bid_size": 178.0, "ask": 3.1, "ask_size": 30.0, "iv": 2.8921, "open_interest": 1.0, "volume": 1.0, "delta": -0.9835, "gamma": 0.0505, "vega": 0.0002, "theta": -0.003, "rho": -0.0003, "theo": 2.4288, "change": -0.08, "open": 2.43, "high": 2.43, "low": 2.43, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-09-21T13:00:28", "percent_change": -3.18725, "prev_day_close": 2.50999999046326}, {"option": "TLRY260925C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 2.8036, "open_interest": 7.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0382, "vega": 0.0001, "theta": -0.0031, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T09:30:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TLRY260925P00007000", "bid": 2.39, "bid_size": 178.0, "ask": 3.25, "ask_size": 67.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0393, "vega": 0.0001, "theta": -0.0028, "rho": -0.0003, "theo": 2.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-09-16T11:04:21", "percent_change": 0.0, "prev_day_close": 3.16999995708466}, {"option": "TLRY260925C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 71.0, "iv": 3.0793, "open_interest": 308.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0306, "vega": 0.0001, "theta": -0.0029, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T10:28:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY260925P00007500", "bid": 2.95, "bid_size": 61.0, "ask": 3.9, "ask_size": 50.0, "iv": 0.0, "open_interest": 5.0, "volume": 6.0, "delta": -0.9884, "gamma": 0.0316, "vega": 0.0001, "theta": -0.0025, "rho": -0.0003, "theo": 3.4279, "change": -0.15, "open": 3.5, "high": 3.5, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T14:02:34", "percent_change": -4.22535, "prev_day_close": 3.55000007152557}, {"option": "TLRY260925C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 16.0, "iv": 2.734, "open_interest": 74.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0251, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-11T10:07:13", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TLRY260925P00008000", "bid": 3.4, "bid_size": 179.0, "ask": 4.5, "ask_size": 55.0, "iv": 3.4992, "open_interest": 1.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0261, "vega": 0.0001, "theta": -0.0022, "rho": -0.0003, "theo": 3.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-09-17T11:08:17", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "TLRY260925C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 917.0, "iv": 4.4328, "open_interest": 18.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0209, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T13:11:55", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "TLRY260925P00008500", "bid": 3.95, "bid_size": 57.0, "ask": 4.85, "ask_size": 38.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9915, "gamma": 0.022, "vega": 0.0001, "theta": -0.002, "rho": -0.0003, "theo": 4.4272, "change": -0.105, "open": 4.47, "high": 4.47, "low": 4.47, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-09-21T13:02:03", "percent_change": -2.29508, "prev_day_close": 4.57500004768372}, {"option": "TLRY261002C00000500", "bid": 2.95, "bid_size": 490.0, "ask": 4.7, "ask_size": 178.0, "iv": 0.0, "open_interest": 153.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0059, "vega": 0.0002, "theta": -0.007, "rho": 0.0001, "theo": 3.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.74, "last_trade_time": "2026-09-14T15:26:59", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TLRY261002P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 6.9614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0058, "vega": 0.0002, "theta": -0.0072, "rho": 0.0, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TLRY261002C00001000", "bid": 2.45, "bid_size": 313.0, "ask": 3.75, "ask_size": 67.0, "iv": 4.694, "open_interest": 54.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0138, "vega": 0.0003, "theta": -0.007, "rho": 0.0002, "theo": 3.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-16T15:52:46", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "TLRY261002P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.96, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0136, "vega": 0.0003, "theta": -0.0073, "rho": 0.0, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261002C00001500", "bid": 2.23, "bid_size": 174.0, "ask": 2.95, "ask_size": 30.0, "iv": 3.1064, "open_interest": 3.0, "volume": 2.0, "delta": 0.9734, "gamma": 0.0246, "vega": 0.0004, "theta": -0.0063, "rho": 0.0003, "theo": 2.6045, "change": 0.105, "open": 2.48, "high": 2.57, "low": 2.48, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-09-21T14:38:31", "percent_change": 4.25964, "prev_day_close": 2.46499991416931}, {"option": "TLRY261002P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 80.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0244, "vega": 0.0004, "theta": -0.0065, "rho": 0.0, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T09:30:21", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TLRY261002C00002000", "bid": 1.78, "bid_size": 182.0, "ask": 4.15, "ask_size": 32.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0415, "vega": 0.0005, "theta": -0.0055, "rho": 0.0004, "theo": 2.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-09-15T12:40:13", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "TLRY261002P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 32.0, "iv": 7.4474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0412, "vega": 0.0005, "theta": -0.0057, "rho": 0.0, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261002C00002500", "bid": 1.17, "bid_size": 179.0, "ask": 2.3, "ask_size": 35.0, "iv": 3.0576, "open_interest": 3.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0723, "vega": 0.0006, "theta": -0.0049, "rho": 0.0006, "theo": 1.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-08T10:45:19", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TLRY261002P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 23.0, "iv": 5.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0719, "vega": 0.0006, "theta": -0.0051, "rho": -0.0001, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261002C00003000", "bid": 0.77, "bid_size": 290.0, "ask": 1.47, "ask_size": 34.0, "iv": 1.4273, "open_interest": 5.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.1399, "vega": 0.0009, "theta": -0.0045, "rho": 0.0008, "theo": 1.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-09-14T11:07:49", "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "TLRY261002P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2919.0, "iv": 3.0888, "open_interest": 1.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.1395, "vega": 0.0009, "theta": -0.0046, "rho": -0.0001, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T12:37:59", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "TLRY261002C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 2.69, "ask_size": 212.0, "iv": 4.0198, "open_interest": 58.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.352, "vega": 0.0014, "theta": -0.0045, "rho": 0.001, "theo": 0.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T13:50:52", "percent_change": 0.0, "prev_day_close": 0.554999992251396}, {"option": "TLRY261002P00003500", "bid": 0.01, "bid_size": 13.0, "ask": 0.2, "ask_size": 2082.0, "iv": 1.194, "open_interest": 10.0, "volume": 2.0, "delta": -0.1114, "gamma": 0.3522, "vega": 0.0014, "theta": -0.0045, "rho": -0.0002, "theo": 0.0302, "change": -0.04, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:59:21", "percent_change": -80.0, "prev_day_close": 0.0499999988824129}, {"option": "TLRY261002C00004000", "bid": 0.01, "bid_size": 1918.0, "ask": 0.23, "ask_size": 34.0, "iv": 0.2702, "open_interest": 125.0, "volume": 211.0, "delta": 0.5913, "gamma": 0.8981, "vega": 0.0028, "theta": -0.0077, "rho": 0.0008, "theo": 0.2108, "change": 0.045, "open": 0.2, "high": 0.25, "low": 0.18, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T15:22:14", "percent_change": 25.7143, "prev_day_close": 0.175000004470348}, {"option": "TLRY261002P00004000", "bid": 0.13, "bid_size": 10.0, "ask": 0.22, "ask_size": 1276.0, "iv": 0.7551, "open_interest": 653.0, "volume": 8.0, "delta": -0.4081, "gamma": 0.9, "vega": 0.0028, "theta": -0.0077, "rho": -0.0005, "theo": 0.1342, "change": -0.085, "open": 0.13, "high": 0.14, "low": 0.13, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T15:59:07", "percent_change": -37.7778, "prev_day_close": 0.225000001490116}, {"option": "TLRY261002C00004500", "bid": 0.04, "bid_size": 36.0, "ask": 0.05, "ask_size": 84.0, "iv": 0.621, "open_interest": 352.0, "volume": 680.0, "delta": 0.1967, "gamma": 0.6255, "vega": 0.002, "theta": -0.0055, "rho": 0.0003, "theo": 0.0452, "change": -0.01, "open": 0.05, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:58:08", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "TLRY261002P00004500", "bid": 0.32, "bid_size": 27.0, "ask": 0.57, "ask_size": 26.0, "iv": 0.4872, "open_interest": 115.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.628, "vega": 0.002, "theta": -0.0055, "rho": -0.0009, "theo": 0.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-18T11:47:14", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "TLRY261002C00005000", "bid": 0.01, "bid_size": 98.0, "ask": 0.02, "ask_size": 9.0, "iv": 0.7536, "open_interest": 760.0, "volume": 74.0, "delta": 0.0636, "gamma": 0.2378, "vega": 0.0009, "theta": -0.0028, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:52:37", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "TLRY261002P00005000", "bid": 0.03, "bid_size": 77.0, "ask": 1.79, "ask_size": 66.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.2416, "vega": 0.0009, "theta": -0.0027, "rho": -0.0009, "theo": 0.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-09-18T10:53:42", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "TLRY261002C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.8398, "open_interest": 100.0, "volume": 6.0, "delta": 0.0416, "gamma": 0.132, "vega": 0.0006, "theta": -0.0025, "rho": 0.0001, "theo": 0.0103, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:59:55", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "TLRY261002P00005500", "bid": 1.12, "bid_size": 50.0, "ask": 2.05, "ask_size": 76.0, "iv": 1.9438, "open_interest": 68.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.1352, "vega": 0.0006, "theta": -0.0024, "rho": -0.0008, "theo": 1.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-15T15:09:24", "percent_change": 0.0, "prev_day_close": 1.70500004291534}, {"option": "TLRY261002C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 1.3639, "open_interest": 93.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.088, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T09:30:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TLRY261002P00006000", "bid": 1.42, "bid_size": 160.0, "ask": 2.75, "ask_size": 37.0, "iv": 2.2548, "open_interest": 7.0, "volume": 1.0, "delta": -0.9698, "gamma": 0.0908, "vega": 0.0005, "theta": -0.0022, "rho": -0.0008, "theo": 1.9317, "change": -0.055, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-09-21T15:59:55", "percent_change": -2.66344, "prev_day_close": 2.06499993801117}, {"option": "TLRY261002C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 196.0, "iv": 1.779, "open_interest": 36.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0642, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-04T10:29:17", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TLRY261002P00006500", "bid": 1.81, "bid_size": 176.0, "ask": 4.5, "ask_size": 39.0, "iv": 4.7863, "open_interest": 2.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0668, "vega": 0.0004, "theta": -0.002, "rho": -0.0008, "theo": 2.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-17T15:52:36", "percent_change": 0.0, "prev_day_close": 2.5349999666214}, {"option": "TLRY261002C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 60.0, "iv": 2.5213, "open_interest": 82.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0493, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-11T10:03:32", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "TLRY261002P00007000", "bid": 2.4, "bid_size": 184.0, "ask": 3.65, "ask_size": 33.0, "iv": 2.4239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0519, "vega": 0.0003, "theta": -0.0019, "rho": -0.0008, "theo": 2.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T11:47:14", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "TLRY261002C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 166.0, "iv": 4.0918, "open_interest": 33.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0391, "vega": 0.0003, "theta": -0.0019, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-04T10:28:51", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "TLRY261002P00007500", "bid": 2.9, "bid_size": 180.0, "ask": 4.25, "ask_size": 29.0, "iv": 2.9287, "open_interest": 3.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0417, "vega": 0.0003, "theta": -0.0017, "rho": -0.0007, "theo": 3.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-18T14:49:42", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "TLRY261002C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.0896, "open_interest": 43.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0318, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-14T09:54:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TLRY261002P00008000", "bid": 3.4, "bid_size": 181.0, "ask": 4.75, "ask_size": 23.0, "iv": 3.1245, "open_interest": 2.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0347, "vega": 0.0002, "theta": -0.0015, "rho": -0.0007, "theo": 3.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-09-18T14:49:42", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "TLRY261002C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 234.0, "iv": 4.8652, "open_interest": 57.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0262, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-10T10:36:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261002P00008500", "bid": 3.9, "bid_size": 180.0, "ask": 5.45, "ask_size": 33.0, "iv": 3.8264, "open_interest": 2.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0293, "vega": 0.0002, "theta": -0.0013, "rho": -0.0007, "theo": 4.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-09-18T14:48:24", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "TLRY261002C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 146.0, "iv": 4.789, "open_interest": 33.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0219, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-31T10:00:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261002P00009000", "bid": 4.4, "bid_size": 150.0, "ask": 5.75, "ask_size": 25.0, "iv": 3.4696, "open_interest": 3.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0246, "vega": 0.0001, "theta": -0.0011, "rho": -0.0005, "theo": 4.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-17T12:26:44", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "TLRY261009C00000500", "bid": 3.25, "bid_size": 120.0, "ask": 5.65, "ask_size": 14.0, "iv": 0.0, "open_interest": 17.0, "volume": 4.0, "delta": 0.984, "gamma": 0.0065, "vega": 0.0004, "theta": -0.006, "rho": 0.0001, "theo": 3.632, "change": 0.13, "open": 3.62, "high": 3.63, "low": 3.62, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-09-21T11:33:54", "percent_change": 3.71429, "prev_day_close": 3.5}, {"option": "TLRY261009P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 5.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0064, "vega": 0.0004, "theta": -0.0064, "rho": -0.0001, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TLRY261009C00001000", "bid": 2.78, "bid_size": 120.0, "ask": 3.65, "ask_size": 12.0, "iv": 5.6054, "open_interest": 5.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.016, "vega": 0.0006, "theta": -0.0068, "rho": 0.0003, "theo": 3.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-09-17T12:29:53", "percent_change": 0.0, "prev_day_close": 2.99000000953674}, {"option": "TLRY261009P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0158, "vega": 0.0006, "theta": -0.0071, "rho": -0.0001, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261009C00001500", "bid": 2.29, "bid_size": 140.0, "ask": 3.1, "ask_size": 10.0, "iv": 3.8875, "open_interest": 11.0, "volume": 2.0, "delta": 0.9602, "gamma": 0.0294, "vega": 0.0008, "theta": -0.0064, "rho": 0.0005, "theo": 2.6327, "change": 0.105, "open": 2.48, "high": 2.58, "low": 2.48, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-09-21T14:38:21", "percent_change": 4.24242, "prev_day_close": 2.47500002384186}, {"option": "TLRY261009P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 140.0, "iv": 5.659, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0291, "vega": 0.0008, "theta": -0.0067, "rho": -0.0001, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261009C00002000", "bid": 1.67, "bid_size": 140.0, "ask": 2.6, "ask_size": 10.0, "iv": 2.3912, "open_interest": 4.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.05, "vega": 0.0009, "theta": -0.0057, "rho": 0.0006, "theo": 2.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-09-15T12:12:44", "percent_change": 0.0, "prev_day_close": 1.99499994516373}, {"option": "TLRY261009P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 1836.0, "iv": 3.0472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0496, "vega": 0.0009, "theta": -0.006, "rho": -0.0001, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261009C00002500", "bid": 1.25, "bid_size": 184.0, "ask": 1.95, "ask_size": 64.0, "iv": 1.4176, "open_interest": 4.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0856, "vega": 0.0012, "theta": -0.0051, "rho": 0.0009, "theo": 1.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-09-15T09:49:03", "percent_change": 0.0, "prev_day_close": 1.46499997377396}, {"option": "TLRY261009P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 16.0, "iv": 2.2176, "open_interest": 5.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0852, "vega": 0.0012, "theta": -0.0053, "rho": -0.0002, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T10:11:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261009C00003000", "bid": 0.61, "bid_size": 52.0, "ask": 1.6, "ask_size": 61.0, "iv": 1.0042, "open_interest": 3.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.1589, "vega": 0.0015, "theta": -0.0045, "rho": 0.0011, "theo": 1.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-14T11:39:19", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TLRY261009P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1985.0, "iv": 1.1528, "open_interest": 21.0, "volume": 1.0, "delta": -0.0916, "gamma": 0.1584, "vega": 0.0015, "theta": -0.0047, "rho": -0.0002, "theo": 0.0485, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:30:32", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "TLRY261009C00003500", "bid": 0.48, "bid_size": 64.0, "ask": 0.87, "ask_size": 5.0, "iv": 0.9107, "open_interest": 12.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.3525, "vega": 0.0023, "theta": -0.0049, "rho": 0.0014, "theo": 0.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T12:44:53", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "TLRY261009P00003500", "bid": 0.02, "bid_size": 2643.0, "ask": 0.14, "ask_size": 2093.0, "iv": 0.8328, "open_interest": 255.0, "volume": 2.0, "delta": -0.1699, "gamma": 0.3524, "vega": 0.0023, "theta": -0.005, "rho": -0.0004, "theo": 0.0699, "change": -0.04, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T14:59:35", "percent_change": -40.0, "prev_day_close": 0.100000001490116}, {"option": "TLRY261009C00004000", "bid": 0.26, "bid_size": 528.0, "ask": 0.34, "ask_size": 132.0, "iv": 0.7274, "open_interest": 76.0, "volume": 13.0, "delta": 0.5776, "gamma": 0.5621, "vega": 0.0035, "theta": -0.0075, "rho": 0.0011, "theo": 0.313, "change": 0.045, "open": 0.29, "high": 0.31, "low": 0.29, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-09-21T13:39:15", "percent_change": 16.9811, "prev_day_close": 0.265000000596046}, {"option": "TLRY261009P00004000", "bid": 0.19, "bid_size": 380.0, "ask": 0.31, "ask_size": 1348.0, "iv": 0.8036, "open_interest": 377.0, "volume": 7.0, "delta": -0.4211, "gamma": 0.563, "vega": 0.0035, "theta": -0.0076, "rho": -0.0009, "theo": 0.236, "change": -0.05, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T12:06:10", "percent_change": -15.625, "prev_day_close": 0.320000007748604}, {"option": "TLRY261009C00004500", "bid": 0.11, "bid_size": 341.0, "ask": 0.15, "ask_size": 182.0, "iv": 0.7766, "open_interest": 85.0, "volume": 927.0, "delta": 0.3206, "gamma": 0.4939, "vega": 0.0032, "theta": -0.0072, "rho": 0.0006, "theo": 0.1361, "change": 0.01, "open": 0.13, "high": 0.15, "low": 0.11, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T13:40:55", "percent_change": 8.33334, "prev_day_close": 0.119999997317791}, {"option": "TLRY261009P00004500", "bid": 0.34, "bid_size": 1395.0, "ask": 0.63, "ask_size": 21.0, "iv": 0.5524, "open_interest": 60.0, "volume": 1.0, "delta": -0.6787, "gamma": 0.4956, "vega": 0.0032, "theta": -0.0071, "rho": -0.0014, "theo": 0.5584, "change": 0.085, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T10:24:01", "percent_change": 12.782, "prev_day_close": 0.66499999165535}, {"option": "TLRY261009C00005000", "bid": 0.05, "bid_size": 17.0, "ask": 0.1, "ask_size": 57.0, "iv": 0.9129, "open_interest": 518.0, "volume": 12.0, "delta": 0.1511, "gamma": 0.3161, "vega": 0.0021, "theta": -0.0047, "rho": 0.0003, "theo": 0.0524, "change": -0.01, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:50:46", "percent_change": -16.6667, "prev_day_close": 0.0600000005215406}, {"option": "TLRY261009P00005000", "bid": 0.8, "bid_size": 30.0, "ask": 2.2, "ask_size": 594.0, "iv": 2.4549, "open_interest": 24.0, "volume": 1.0, "delta": -0.8491, "gamma": 0.3188, "vega": 0.0021, "theta": -0.0046, "rho": -0.0016, "theo": 0.9743, "change": -0.09, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T13:03:51", "percent_change": -8.25688, "prev_day_close": 1.08999997377396}, {"option": "TLRY261009C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 5.0, "iv": 0.7919, "open_interest": 377.0, "volume": 29.0, "delta": 0.0827, "gamma": 0.1856, "vega": 0.0014, "theta": -0.0034, "rho": 0.0002, "theo": 0.0277, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:47:13", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "TLRY261009P00005500", "bid": 0.21, "bid_size": 608.0, "ask": 3.6, "ask_size": 891.0, "iv": 2.5161, "open_interest": 2.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.1887, "vega": 0.0014, "theta": -0.0032, "rho": -0.0016, "theo": 1.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T14:55:54", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "TLRY261009C00006000", "bid": 0.01, "bid_size": 20.0, "ask": 0.03, "ask_size": 139.0, "iv": 1.0203, "open_interest": 10.0, "volume": 5.0, "delta": 0.0588, "gamma": 0.1248, "vega": 0.0011, "theta": -0.0029, "rho": 0.0001, "theo": 0.021, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T13:01:51", "percent_change": -60.0, "prev_day_close": 0.0500000016763806}, {"option": "TLRY261009P00006000", "bid": 1.43, "bid_size": 48.0, "ask": 2.6, "ask_size": 66.0, "iv": 1.4793, "open_interest": 5.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.1281, "vega": 0.001, "theta": -0.0027, "rho": -0.0016, "theo": 1.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-18T14:53:14", "percent_change": 0.0, "prev_day_close": 2.09500002861023}, {"option": "TLRY261009C00006500", "bid": 0.01, "bid_size": 20.0, "ask": 0.03, "ask_size": 359.0, "iv": 1.1805, "open_interest": 31.0, "volume": 69.0, "delta": 0.0464, "gamma": 0.0921, "vega": 0.0009, "theta": -0.0027, "rho": 0.0001, "theo": 0.0176, "change": -0.02, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:46:20", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "TLRY261009P00006500", "bid": 1.24, "bid_size": 319.0, "ask": 3.7, "ask_size": 97.0, "iv": 1.4241, "open_interest": 2.0, "volume": 1.0, "delta": -0.9553, "gamma": 0.0954, "vega": 0.0008, "theta": -0.0024, "rho": -0.0015, "theo": 2.4386, "change": -0.125, "open": 2.52, "high": 2.52, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-09-21T13:03:51", "percent_change": -4.7259, "prev_day_close": 2.64499998092651}, {"option": "TLRY261009C00007000", "bid": 0.01, "bid_size": 100.0, "ask": 0.03, "ask_size": 158.0, "iv": 1.3241, "open_interest": 187.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.072, "vega": 0.0008, "theta": -0.0025, "rho": 0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-15T13:11:02", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "TLRY261009P00007000", "bid": 2.4, "bid_size": 488.0, "ask": 4.0, "ask_size": 96.0, "iv": 2.5984, "open_interest": 4.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0754, "vega": 0.0007, "theta": -0.0022, "rho": -0.0015, "theo": 2.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-09-17T13:34:26", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "TLRY261009C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 87.0, "iv": 1.3874, "open_interest": 2.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0583, "vega": 0.0006, "theta": -0.0024, "rho": 0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-08T11:35:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261009P00007500", "bid": 2.9, "bid_size": 188.0, "ask": 4.3, "ask_size": 55.0, "iv": 2.4051, "open_interest": 2.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0616, "vega": 0.0006, "theta": -0.002, "rho": -0.0014, "theo": 3.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-09-18T14:55:54", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "TLRY261009C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6341, "open_interest": 2.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0485, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-08T13:26:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TLRY261009P00008000", "bid": 3.4, "bid_size": 177.0, "ask": 4.8, "ask_size": 45.0, "iv": 2.5621, "open_interest": 6.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0517, "vega": 0.0005, "theta": -0.0018, "rho": -0.0014, "theo": 3.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-09-18T14:53:14", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "TLRY261009C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 136.0, "iv": 3.7902, "open_interest": 4.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0411, "vega": 0.0005, "theta": -0.0021, "rho": 0.0, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-08T13:26:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261009P00008500", "bid": 3.9, "bid_size": 177.0, "ask": 6.6, "ask_size": 49.0, "iv": 4.7769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0442, "vega": 0.0004, "theta": -0.0017, "rho": -0.0014, "theo": 4.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "TLRY261009C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.7858, "open_interest": 1.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0353, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-14T11:28:52", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TLRY261009P00009000", "bid": 4.4, "bid_size": 180.0, "ask": 5.75, "ask_size": 24.0, "iv": 2.7272, "open_interest": 1.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0388, "vega": 0.0004, "theta": -0.0015, "rho": -0.0012, "theo": 4.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.07, "last_trade_time": "2026-09-17T12:29:32", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "TLRY261016C00000500", "bid": 3.25, "bid_size": 120.0, "ask": 3.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0065, "vega": 0.0004, "theta": -0.004, "rho": 0.0002, "theo": 3.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TLRY261016P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 4.622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0063, "vega": 0.0004, "theta": -0.0044, "rho": -0.0001, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TLRY261016C00001000", "bid": 2.62, "bid_size": 120.0, "ask": 3.45, "ask_size": 30.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0159, "vega": 0.0007, "theta": -0.0045, "rho": 0.0004, "theo": 3.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-09-17T11:40:26", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "TLRY261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 3566.0, "iv": 4.6706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0156, "vega": 0.0007, "theta": -0.0049, "rho": -0.0001, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261016C00001500", "bid": 2.21, "bid_size": 140.0, "ask": 2.84, "ask_size": 40.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0291, "vega": 0.0009, "theta": -0.0042, "rho": 0.0006, "theo": 2.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-16T09:43:56", "percent_change": 0.0, "prev_day_close": 2.46499991416931}, {"option": "TLRY261016P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 3501.0, "iv": 3.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0287, "vega": 0.0009, "theta": -0.0046, "rho": -0.0001, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261016C00002000", "bid": 1.65, "bid_size": 140.0, "ask": 2.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0496, "vega": 0.0011, "theta": -0.0039, "rho": 0.0009, "theo": 2.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-09-14T11:39:58", "percent_change": 0.0, "prev_day_close": 1.96999996900558}, {"option": "TLRY261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 3790.0, "iv": 2.587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.049, "vega": 0.0011, "theta": -0.0041, "rho": -0.0002, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261016C00002500", "bid": 1.17, "bid_size": 140.0, "ask": 1.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0854, "vega": 0.0014, "theta": -0.0035, "rho": 0.0011, "theo": 1.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-11T10:45:39", "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "TLRY261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 2407.0, "iv": 1.9575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0846, "vega": 0.0014, "theta": -0.0037, "rho": -0.0002, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261016C00003000", "bid": 0.77, "bid_size": 1017.0, "ask": 1.36, "ask_size": 820.0, "iv": 0.0, "open_interest": 140.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.1592, "vega": 0.0018, "theta": -0.0032, "rho": 0.0014, "theo": 1.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-18T15:34:47", "percent_change": 0.0, "prev_day_close": 0.989999979734421}, {"option": "TLRY261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 3770.0, "iv": 1.3907, "open_interest": 9.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.1584, "vega": 0.0018, "theta": -0.0034, "rho": -0.0003, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T15:41:20", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "TLRY261016C00003500", "bid": 0.53, "bid_size": 1074.0, "ask": 0.88, "ask_size": 638.0, "iv": 0.872, "open_interest": 24.0, "volume": 9.0, "delta": 0.8127, "gamma": 0.3434, "vega": 0.0028, "theta": -0.004, "rho": 0.0017, "theo": 0.6615, "change": 0.06, "open": 0.7, "high": 0.7, "low": 0.63, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-21T14:21:51", "percent_change": 10.0, "prev_day_close": 0.599999994039536}, {"option": "TLRY261016P00003500", "bid": 0.08, "bid_size": 193.0, "ask": 0.12, "ask_size": 115.0, "iv": 0.7768, "open_interest": 506.0, "volume": 10.0, "delta": -0.1853, "gamma": 0.343, "vega": 0.0028, "theta": -0.0041, "rho": -0.0006, "theo": 0.0855, "change": -0.035, "open": 0.09, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T15:20:47", "percent_change": -28.0, "prev_day_close": 0.12499999627471}, {"option": "TLRY261016C00004000", "bid": 0.25, "bid_size": 1573.0, "ask": 0.36, "ask_size": 83.0, "iv": 0.6293, "open_interest": 1520.0, "volume": 96.0, "delta": 0.5768, "gamma": 0.4984, "vega": 0.0042, "theta": -0.0061, "rho": 0.0014, "theo": 0.3474, "change": 0.05, "open": 0.35, "high": 0.36, "low": 0.32, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T15:06:46", "percent_change": 17.2414, "prev_day_close": 0.290000006556511}, {"option": "TLRY261016P00004000", "bid": 0.26, "bid_size": 266.0, "ask": 0.29, "ask_size": 107.0, "iv": 0.7428, "open_interest": 1485.0, "volume": 50.0, "delta": -0.4213, "gamma": 0.4993, "vega": 0.0042, "theta": -0.0061, "rho": -0.0013, "theo": 0.2701, "change": -0.075, "open": 0.31, "high": 0.31, "low": 0.26, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T15:54:22", "percent_change": -21.7391, "prev_day_close": 0.344999998807907}, {"option": "TLRY261016C00004500", "bid": 0.17, "bid_size": 100.0, "ask": 0.18, "ask_size": 133.0, "iv": 0.7753, "open_interest": 811.0, "volume": 1513.0, "delta": 0.3519, "gamma": 0.445, "vega": 0.004, "theta": -0.0061, "rho": 0.0009, "theo": 0.1756, "change": 0.045, "open": 0.12, "high": 0.19, "low": 0.12, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T15:54:45", "percent_change": 33.3333, "prev_day_close": 0.135000001639128}, {"option": "TLRY261016P00004500", "bid": 0.37, "bid_size": 2104.0, "ask": 0.83, "ask_size": 1797.0, "iv": 0.784, "open_interest": 842.0, "volume": 2.0, "delta": -0.6468, "gamma": 0.4468, "vega": 0.004, "theta": -0.0061, "rho": -0.0019, "theo": 0.5971, "change": -0.065, "open": 0.74, "high": 0.74, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-21T14:07:16", "percent_change": -9.21986, "prev_day_close": 0.705000013113022}, {"option": "TLRY261016C00005000", "bid": 0.08, "bid_size": 110.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.8262, "open_interest": 2796.0, "volume": 279.0, "delta": 0.1978, "gamma": 0.3196, "vega": 0.003, "theta": -0.0048, "rho": 0.0005, "theo": 0.0851, "change": 0.0, "open": 0.07, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:57:16", "percent_change": -2.42144e-06, "prev_day_close": 0.080000001937151}, {"option": "TLRY261016P00005000", "bid": 0.78, "bid_size": 1587.0, "ask": 1.1, "ask_size": 185.0, "iv": 0.5231, "open_interest": 330.0, "volume": 0.0, "delta": -0.8019, "gamma": 0.3224, "vega": 0.003, "theta": -0.0047, "rho": -0.0022, "theo": 1.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-09-18T11:51:10", "percent_change": 0.0, "prev_day_close": 1.10499995946884}, {"option": "TLRY261016C00005500", "bid": 0.03, "bid_size": 138.0, "ask": 0.05, "ask_size": 500.0, "iv": 0.8338, "open_interest": 323.0, "volume": 30.0, "delta": 0.1096, "gamma": 0.2057, "vega": 0.002, "theta": -0.0033, "rho": 0.0003, "theo": 0.0427, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:43:57", "percent_change": 3.72529e-07, "prev_day_close": 0.0499999998137355}, {"option": "TLRY261016P00005500", "bid": 1.41, "bid_size": 85.0, "ask": 2.0, "ask_size": 584.0, "iv": 1.6351, "open_interest": 4.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.2091, "vega": 0.002, "theta": -0.0032, "rho": -0.0023, "theo": 1.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-09-18T11:51:10", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "TLRY261016C00006000", "bid": 0.02, "bid_size": 8.0, "ask": 0.04, "ask_size": 115.0, "iv": 0.9402, "open_interest": 477.0, "volume": 143.0, "delta": 0.0753, "gamma": 0.1404, "vega": 0.0015, "theta": -0.0028, "rho": 0.0002, "theo": 0.03, "change": 0.015, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:52:24", "percent_change": 42.8571, "prev_day_close": 0.034999999217689}, {"option": "TLRY261016P00006000", "bid": 1.45, "bid_size": 446.0, "ask": 2.8, "ask_size": 340.0, "iv": 1.6303, "open_interest": 2.0, "volume": 0.0, "delta": -0.926, "gamma": 0.1442, "vega": 0.0015, "theta": -0.0026, "rho": -0.0022, "theo": 1.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-09-01T10:33:33", "percent_change": 0.0, "prev_day_close": 2.08000004291534}, {"option": "TLRY261016C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 3083.0, "iv": 1.5215, "open_interest": 0.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.1051, "vega": 0.0012, "theta": -0.0025, "rho": 0.0001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TLRY261016P00006500", "bid": 1.89, "bid_size": 393.0, "ask": 3.35, "ask_size": 508.0, "iv": 1.8017, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.109, "vega": 0.0012, "theta": -0.0023, "rho": -0.0022, "theo": 2.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TLRY261016C00007000", "bid": 0.01, "bid_size": 20.0, "ask": 0.05, "ask_size": 1425.0, "iv": 1.2108, "open_interest": 644.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0834, "vega": 0.0011, "theta": -0.0024, "rho": 0.0001, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T15:58:31", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "TLRY261016P00007000", "bid": 1.39, "bid_size": 422.0, "ask": 5.0, "ask_size": 735.0, "iv": 2.197, "open_interest": 11.0, "volume": 1.0, "delta": -0.9526, "gamma": 0.0875, "vega": 0.001, "theta": -0.0021, "rho": -0.0021, "theo": 2.9409, "change": 0.005, "open": 3.01, "high": 3.01, "low": 3.01, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-09-21T11:07:50", "percent_change": 0.16639, "prev_day_close": 3.00499999523163}, {"option": "TLRY261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3480.0, "iv": 1.9271, "open_interest": 0.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0686, "vega": 0.001, "theta": -0.0023, "rho": 0.0001, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TLRY261016P00007500", "bid": 2.85, "bid_size": 290.0, "ask": 5.1, "ask_size": 254.0, "iv": 3.1029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0727, "vega": 0.0009, "theta": -0.0019, "rho": -0.0022, "theo": 3.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TLRY261016C00008000", "bid": 0.01, "bid_size": 8.0, "ask": 0.04, "ask_size": 66.0, "iv": 1.3869, "open_interest": 1740.0, "volume": 32.0, "delta": 0.0375, "gamma": 0.0578, "vega": 0.0009, "theta": -0.0022, "rho": 0.0001, "theo": 0.0179, "change": -0.02, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:06:57", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "TLRY261016P00008000", "bid": 3.35, "bid_size": 175.0, "ask": 4.8, "ask_size": 96.0, "iv": 2.0924, "open_interest": 3.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0621, "vega": 0.0008, "theta": -0.0018, "rho": -0.0021, "theo": 3.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-09-11T10:50:17", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "TLRY261016C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 709.0, "iv": 1.571, "open_interest": 16.0, "volume": 13.0, "delta": 0.0297, "gamma": 0.0431, "vega": 0.0007, "theta": -0.002, "rho": 0.0001, "theo": 0.015, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T12:28:36", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "TLRY261016P00009000", "bid": 4.15, "bid_size": 178.0, "ask": 7.05, "ask_size": 406.0, "iv": 3.8284, "open_interest": 2.0, "volume": 1.0, "delta": -0.9742, "gamma": 0.0475, "vega": 0.0006, "theta": -0.0014, "rho": -0.002, "theo": 4.9328, "change": -0.025, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-09-21T11:07:50", "percent_change": -0.502515, "prev_day_close": 4.97500014305115}, {"option": "TLRY261023C00000500", "bid": 3.15, "bid_size": 120.0, "ask": 5.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 4.0, "volume": 5.0, "delta": 0.9832, "gamma": 0.0066, "vega": 0.0005, "theta": -0.0034, "rho": 0.0002, "theo": 3.6319, "change": 0.145, "open": 3.62, "high": 3.62, "low": 3.62, "tick": "no_change", "last_trade_price": 3.62, "last_trade_time": "2026-09-21T11:35:29", "percent_change": 4.17266, "prev_day_close": 3.47500002384186}, {"option": "TLRY261023P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 46.0, "iv": 4.0862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0064, "vega": 0.0005, "theta": -0.0037, "rho": -0.0001, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TLRY261023C00001000", "bid": 2.63, "bid_size": 157.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 44.0, "volume": 1.0, "delta": 0.9694, "gamma": 0.0164, "vega": 0.0008, "theta": -0.004, "rho": 0.0005, "theo": 3.1405, "change": 0.12, "open": 3.11, "high": 3.11, "low": 3.11, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-09-21T11:37:00", "percent_change": 4.01338, "prev_day_close": 2.99000000953674}, {"option": "TLRY261023P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 368.0, "iv": 6.9839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0161, "vega": 0.0008, "theta": -0.0043, "rho": -0.0002, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "TLRY261023C00001500", "bid": 2.12, "bid_size": 140.0, "ask": 4.65, "ask_size": 14.0, "iv": 7.1036, "open_interest": 6.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0304, "vega": 0.0011, "theta": -0.0039, "rho": 0.0008, "theo": 2.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-09-16T14:59:07", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "TLRY261023P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 337.0, "iv": 4.7605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0298, "vega": 0.0011, "theta": -0.0041, "rho": -0.0002, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "TLRY261023C00002000", "bid": 1.65, "bid_size": 158.0, "ask": 2.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0519, "vega": 0.0013, "theta": -0.0036, "rho": 0.0011, "theo": 2.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-09-17T15:06:09", "percent_change": 0.0, "prev_day_close": 1.98499995470047}, {"option": "TLRY261023P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 279.0, "iv": 2.7654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0511, "vega": 0.0014, "theta": -0.0038, "rho": -0.0002, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "TLRY261023C00002500", "bid": 1.15, "bid_size": 304.0, "ask": 1.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0889, "vega": 0.0017, "theta": -0.0033, "rho": 0.0014, "theo": 1.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-09-17T09:48:03", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "TLRY261023P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 119.0, "iv": 1.7307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0879, "vega": 0.0017, "theta": -0.0034, "rho": -0.0003, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "TLRY261023C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 143.0, "iv": 2.3948, "open_interest": 2.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.1632, "vega": 0.0022, "theta": -0.003, "rho": 0.0017, "theo": 1.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-11T15:43:44", "percent_change": 0.0, "prev_day_close": 1.04499998688698}, {"option": "TLRY261023P00003000", "bid": 0.01, "bid_size": 360.0, "ask": 0.16, "ask_size": 2389.0, "iv": 1.0223, "open_interest": 0.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.162, "vega": 0.0022, "theta": -0.0031, "rho": -0.0004, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-09T14:20:59", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "TLRY261023C00003500", "bid": 0.54, "bid_size": 405.0, "ask": 0.89, "ask_size": 172.0, "iv": 0.8008, "open_interest": 1.0, "volume": 5.0, "delta": 0.7876, "gamma": 0.3227, "vega": 0.0035, "theta": -0.0039, "rho": 0.002, "theo": 0.6927, "change": 0.0, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-09-21T10:42:02", "percent_change": -2.42144e-06, "prev_day_close": 0.640000015497208}, {"option": "TLRY261023P00003500", "bid": 0.08, "bid_size": 776.0, "ask": 0.2, "ask_size": 1598.0, "iv": 0.8017, "open_interest": 2.0, "volume": 2.0, "delta": -0.2098, "gamma": 0.322, "vega": 0.0035, "theta": -0.004, "rho": -0.0008, "theo": 0.1174, "change": -0.035, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T10:40:58", "percent_change": -20.0, "prev_day_close": 0.175000004470348}, {"option": "TLRY261023C00004000", "bid": 0.26, "bid_size": 1767.0, "ask": 0.64, "ask_size": 1549.0, "iv": 0.865, "open_interest": 57.0, "volume": 12.0, "delta": 0.5769, "gamma": 0.4326, "vega": 0.0047, "theta": -0.0055, "rho": 0.0016, "theo": 0.3931, "change": -0.01, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T09:56:55", "percent_change": -2.85715, "prev_day_close": 0.350000008940697}, {"option": "TLRY261023P00004000", "bid": 0.27, "bid_size": 119.0, "ask": 0.54, "ask_size": 1235.0, "iv": 0.9329, "open_interest": 55.0, "volume": 16.0, "delta": -0.4205, "gamma": 0.4331, "vega": 0.0047, "theta": -0.0055, "rho": -0.0016, "theo": 0.3162, "change": -0.095, "open": 0.35, "high": 0.35, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-21T15:15:20", "percent_change": -23.4568, "prev_day_close": 0.405000001192093}, {"option": "TLRY261023C00004500", "bid": 0.19, "bid_size": 5.0, "ask": 0.23, "ask_size": 102.0, "iv": 0.7635, "open_interest": 450.0, "volume": 37.0, "delta": 0.375, "gamma": 0.4066, "vega": 0.0046, "theta": -0.0055, "rho": 0.0011, "theo": 0.2118, "change": 0.01, "open": 0.2, "high": 0.21, "low": 0.2, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T13:38:43", "percent_change": 5.0, "prev_day_close": 0.200000002980232}, {"option": "TLRY261023P00004500", "bid": 0.22, "bid_size": 1622.0, "ask": 0.75, "ask_size": 480.0, "iv": 0.4162, "open_interest": 19.0, "volume": 1.0, "delta": -0.6229, "gamma": 0.4082, "vega": 0.0046, "theta": -0.0054, "rho": -0.0023, "theo": 0.6334, "change": 0.01, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T10:34:15", "percent_change": 1.35135, "prev_day_close": 0.739999979734421}, {"option": "TLRY261023C00005000", "bid": 0.09, "bid_size": 91.0, "ask": 0.17, "ask_size": 2338.0, "iv": 0.842, "open_interest": 4.0, "volume": 107.0, "delta": 0.2288, "gamma": 0.313, "vega": 0.0036, "theta": -0.0045, "rho": 0.0007, "theo": 0.1129, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T13:59:35", "percent_change": -4.34783, "prev_day_close": 0.115000002086163}, {"option": "TLRY261023P00005000", "bid": 0.73, "bid_size": 932.0, "ask": 1.11, "ask_size": 89.0, "iv": 0.0, "open_interest": 64.0, "volume": 2.0, "delta": -0.7699, "gamma": 0.3157, "vega": 0.0036, "theta": -0.0044, "rho": -0.0028, "theo": 1.0333, "change": -0.1, "open": 1.04, "high": 1.05, "low": 1.04, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T13:06:34", "percent_change": -8.69565, "prev_day_close": 1.15000003576279}, {"option": "TLRY261023C00005500", "bid": 0.02, "bid_size": 1094.0, "ask": 0.09, "ask_size": 111.0, "iv": 0.8016, "open_interest": 20.0, "volume": 34.0, "delta": 0.1408, "gamma": 0.2196, "vega": 0.0027, "theta": -0.0035, "rho": 0.0004, "theo": 0.0641, "change": 0.0, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:46:55", "percent_change": -8.69234e-07, "prev_day_close": 0.0600000005215406}, {"option": "TLRY261023P00005500", "bid": 1.23, "bid_size": 387.0, "ask": 1.79, "ask_size": 50.0, "iv": 0.9291, "open_interest": 0.0, "volume": 2.0, "delta": -0.859, "gamma": 0.2231, "vega": 0.0027, "theta": -0.0034, "rho": -0.003, "theo": 1.4837, "change": -0.145, "open": 1.56, "high": 1.56, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-09-21T13:06:34", "percent_change": -8.92308, "prev_day_close": 1.625}, {"option": "TLRY261023C00006000", "bid": 0.02, "bid_size": 132.0, "ask": 0.1, "ask_size": 2224.0, "iv": 0.9787, "open_interest": 58.0, "volume": 1.0, "delta": 0.099, "gamma": 0.157, "vega": 0.0021, "theta": -0.0029, "rho": 0.0003, "theo": 0.0451, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T09:47:04", "percent_change": -27.2727, "prev_day_close": 0.0549999987706542}, {"option": "TLRY261023P00006000", "bid": 1.45, "bid_size": 32.0, "ask": 2.31, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.1609, "vega": 0.002, "theta": -0.0028, "rho": -0.0029, "theo": 1.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09500002861023}, {"option": "TLRY261023C00006500", "bid": 0.02, "bid_size": 102.0, "ask": 0.04, "ask_size": 74.0, "iv": 0.9577, "open_interest": 8.0, "volume": 66.0, "delta": 0.0766, "gamma": 0.1189, "vega": 0.0017, "theta": -0.0026, "rho": 0.0002, "theo": 0.0359, "change": -0.01, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:46:55", "percent_change": -25.0, "prev_day_close": 0.0399999991059303}, {"option": "TLRY261023P00006500", "bid": 2.15, "bid_size": 21.0, "ask": 4.15, "ask_size": 61.0, "iv": 2.8111, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.1231, "vega": 0.0017, "theta": -0.0024, "rho": -0.003, "theo": 2.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.58000004291534}, {"option": "TLRY261023C00007000", "bid": 0.01, "bid_size": 10.0, "ask": 0.04, "ask_size": 26.0, "iv": 1.0343, "open_interest": 4.0, "volume": 60.0, "delta": 0.0625, "gamma": 0.0941, "vega": 0.0015, "theta": -0.0024, "rho": 0.0002, "theo": 0.0302, "change": 0.005, "open": 0.01, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T10:48:18", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "TLRY261023P00007000", "bid": 2.67, "bid_size": 44.0, "ask": 3.3, "ask_size": 54.0, "iv": 1.2785, "open_interest": 1.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0986, "vega": 0.0014, "theta": -0.0022, "rho": -0.0029, "theo": 2.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-09-09T14:30:37", "percent_change": 0.0, "prev_day_close": 3.08500003814697}, {"option": "TLRY261023C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 2432.0, "iv": 1.7204, "open_interest": 11.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0769, "vega": 0.0013, "theta": -0.0022, "rho": 0.0002, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-14T12:54:31", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "TLRY261023P00007500", "bid": 2.95, "bid_size": 31.0, "ask": 4.1, "ask_size": 27.0, "iv": 1.5642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0817, "vega": 0.0012, "theta": -0.002, "rho": -0.0029, "theo": 3.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "TLRY261023C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 743.0, "iv": 2.8851, "open_interest": 304.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0644, "vega": 0.0011, "theta": -0.0021, "rho": 0.0001, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T13:45:32", "percent_change": 0.0, "prev_day_close": 0.149999995715916}, {"option": "TLRY261023P00008000", "bid": 3.45, "bid_size": 24.0, "ask": 4.55, "ask_size": 32.0, "iv": 1.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0693, "vega": 0.001, "theta": -0.0018, "rho": -0.0027, "theo": 3.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "TLRY261023C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 51.0, "iv": 1.6209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0548, "vega": 0.001, "theta": -0.0019, "rho": 0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TLRY261023P00008500", "bid": 3.85, "bid_size": 286.0, "ask": 5.3, "ask_size": 34.0, "iv": 1.9637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.06, "vega": 0.0009, "theta": -0.0016, "rho": -0.0027, "theo": 4.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TLRY261023C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 163.0, "iv": 1.9983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0472, "vega": 0.0009, "theta": -0.0018, "rho": 0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "TLRY261023P00009000", "bid": 4.35, "bid_size": 148.0, "ask": 5.55, "ask_size": 31.0, "iv": 1.4747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0527, "vega": 0.0008, "theta": -0.0014, "rho": -0.0024, "theo": 4.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "TLRY261030C00000500", "bid": 3.35, "bid_size": 253.0, "ask": 4.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 45.0, "volume": 117.0, "delta": 0.9828, "gamma": 0.0067, "vega": 0.0005, "theta": -0.0029, "rho": 0.0003, "theo": 3.6317, "change": 0.28, "open": 3.55, "high": 4.74, "low": 2.75, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-09-21T09:45:20", "percent_change": 8.40841, "prev_day_close": 3.33000004291534}, {"option": "TLRY261030P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 3.702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0064, "vega": 0.0005, "theta": -0.0031, "rho": -0.0001, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TLRY261030C00001000", "bid": 2.79, "bid_size": 233.0, "ask": 3.45, "ask_size": 10.0, "iv": 2.8829, "open_interest": 65.0, "volume": 40.0, "delta": 0.9681, "gamma": 0.0167, "vega": 0.0009, "theta": -0.0035, "rho": 0.0006, "theo": 3.1433, "change": 0.125, "open": 3.26, "high": 3.26, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T09:47:23", "percent_change": 4.20168, "prev_day_close": 2.97500002384186}, {"option": "TLRY261030P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 534.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0162, "vega": 0.0009, "theta": -0.0037, "rho": -0.0002, "theo": 0.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261030C00001500", "bid": 2.28, "bid_size": 127.0, "ask": 4.65, "ask_size": 23.0, "iv": 6.9541, "open_interest": 1.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.031, "vega": 0.0012, "theta": -0.0034, "rho": 0.001, "theo": 2.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-16T12:42:19", "percent_change": 0.0, "prev_day_close": 2.38999998569489}, {"option": "TLRY261030P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2294.0, "iv": 4.5707, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0303, "vega": 0.0012, "theta": -0.0036, "rho": -0.0003, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261030C00002000", "bid": 1.66, "bid_size": 160.0, "ask": 2.19, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0531, "vega": 0.0016, "theta": -0.0032, "rho": 0.0013, "theo": 2.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "TLRY261030P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 294.0, "iv": 4.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0521, "vega": 0.0016, "theta": -0.0034, "rho": -0.0003, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261030C00002500", "bid": 1.15, "bid_size": 291.0, "ask": 2.3, "ask_size": 75.0, "iv": 1.6028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0907, "vega": 0.002, "theta": -0.003, "rho": 0.0017, "theo": 1.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45999997854233}, {"option": "TLRY261030P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2287.0, "iv": 2.6705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0893, "vega": 0.002, "theta": -0.0031, "rho": -0.0004, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261030C00003000", "bid": 0.5, "bid_size": 171.0, "ask": 1.85, "ask_size": 93.0, "iv": 0.9883, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.1651, "vega": 0.0026, "theta": -0.0028, "rho": 0.002, "theo": 1.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TLRY261030P00003000", "bid": 0.02, "bid_size": 1464.0, "ask": 0.1, "ask_size": 1001.0, "iv": 0.8274, "open_interest": 16.0, "volume": 2.0, "delta": -0.1136, "gamma": 0.1634, "vega": 0.0026, "theta": -0.0029, "rho": -0.0006, "theo": 0.0729, "change": 0.085, "open": 0.06, "high": 0.17, "low": 0.06, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T12:18:20", "percent_change": 100.0, "prev_day_close": 0.0849999990314245}, {"option": "TLRY261030C00003500", "bid": 0.38, "bid_size": 1226.0, "ask": 0.97, "ask_size": 230.0, "iv": 0.6237, "open_interest": 7.0, "volume": 7.0, "delta": 0.7692, "gamma": 0.3027, "vega": 0.004, "theta": -0.0038, "rho": 0.0022, "theo": 0.7228, "change": -0.02, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-21T10:08:54", "percent_change": -2.94118, "prev_day_close": 0.680000007152557}, {"option": "TLRY261030P00003500", "bid": 0.13, "bid_size": 99.0, "ask": 0.2, "ask_size": 143.0, "iv": 0.7882, "open_interest": 24.0, "volume": 1.0, "delta": -0.2276, "gamma": 0.3016, "vega": 0.004, "theta": -0.0038, "rho": -0.0011, "theo": 0.1485, "change": -0.035, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T09:30:11", "percent_change": -17.0732, "prev_day_close": 0.205000005662441}, {"option": "TLRY261030C00004000", "bid": 0.2, "bid_size": 2406.0, "ask": 0.65, "ask_size": 1317.0, "iv": 0.7369, "open_interest": 33.0, "volume": 24.0, "delta": 0.5778, "gamma": 0.3867, "vega": 0.0052, "theta": -0.005, "rho": 0.0019, "theo": 0.4337, "change": 0.025, "open": 0.42, "high": 0.43, "low": 0.4, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T14:29:35", "percent_change": 6.17284, "prev_day_close": 0.405000001192093}, {"option": "TLRY261030P00004000", "bid": 0.3, "bid_size": 1173.0, "ask": 0.41, "ask_size": 284.0, "iv": 0.7487, "open_interest": 80.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.3869, "vega": 0.0052, "theta": -0.005, "rho": -0.002, "theo": 0.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-18T12:59:34", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "TLRY261030C00004500", "bid": 0.2, "bid_size": 94.0, "ask": 0.29, "ask_size": 254.0, "iv": 0.7615, "open_interest": 31.0, "volume": 0.0, "delta": 0.3929, "gamma": 0.3763, "vega": 0.0051, "theta": -0.005, "rho": 0.0014, "theo": 0.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-18T10:59:02", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "TLRY261030P00004500", "bid": 0.41, "bid_size": 1078.0, "ask": 0.78, "ask_size": 590.0, "iv": 0.6179, "open_interest": 5.0, "volume": 0.0, "delta": -0.6042, "gamma": 0.3778, "vega": 0.0051, "theta": -0.005, "rho": -0.0029, "theo": 0.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-09-17T12:48:02", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "TLRY261030C00005000", "bid": 0.11, "bid_size": 31.0, "ask": 0.14, "ask_size": 20.0, "iv": 0.7514, "open_interest": 409.0, "volume": 14.0, "delta": 0.2521, "gamma": 0.3045, "vega": 0.0042, "theta": -0.0042, "rho": 0.0009, "theo": 0.1374, "change": 0.005, "open": 0.08, "high": 0.15, "low": 0.08, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T15:34:07", "percent_change": 4.0, "prev_day_close": 0.125}, {"option": "TLRY261030P00005000", "bid": 0.66, "bid_size": 700.0, "ask": 1.37, "ask_size": 90.0, "iv": 0.6741, "open_interest": 24.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.3071, "vega": 0.0042, "theta": -0.0042, "rho": -0.0034, "theo": 1.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-18T10:53:42", "percent_change": 0.0, "prev_day_close": 1.1700000166893}, {"option": "TLRY261030C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 100.0, "iv": 0.6888, "open_interest": 15.0, "volume": 2.0, "delta": 0.1669, "gamma": 0.2252, "vega": 0.0033, "theta": -0.0035, "rho": 0.0006, "theo": 0.0854, "change": 0.0, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T11:17:09", "percent_change": -2.42144e-06, "prev_day_close": 0.080000001937151}, {"option": "TLRY261030P00005500", "bid": 1.0, "bid_size": 851.0, "ask": 2.15, "ask_size": 339.0, "iv": 1.0176, "open_interest": 5.0, "volume": 0.0, "delta": -0.832, "gamma": 0.2287, "vega": 0.0033, "theta": -0.0034, "rho": -0.0036, "theo": 1.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-17T10:03:06", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TLRY261030C00006000", "bid": 0.01, "bid_size": 1192.0, "ask": 0.1, "ask_size": 2077.0, "iv": 0.8676, "open_interest": 74.0, "volume": 9.0, "delta": 0.1222, "gamma": 0.1681, "vega": 0.0027, "theta": -0.003, "rho": 0.0005, "theo": 0.0626, "change": -0.03, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T12:06:50", "percent_change": -33.3333, "prev_day_close": 0.0899999979883432}, {"option": "TLRY261030P00006000", "bid": 1.18, "bid_size": 664.0, "ask": 4.15, "ask_size": 422.0, "iv": 2.4083, "open_interest": 2.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.1722, "vega": 0.0026, "theta": -0.0029, "rho": -0.0037, "theo": 1.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-09-17T14:21:25", "percent_change": 0.0, "prev_day_close": 2.11500000953674}, {"option": "TLRY261030C00006500", "bid": 0.02, "bid_size": 162.0, "ask": 0.25, "ask_size": 2635.0, "iv": 1.2638, "open_interest": 16.0, "volume": 0.0, "delta": 0.0957, "gamma": 0.1305, "vega": 0.0022, "theta": -0.0027, "rho": 0.0004, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T12:55:58", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "TLRY261030P00006500", "bid": 0.5, "bid_size": 94.0, "ask": 4.6, "ask_size": 94.0, "iv": 1.2602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.1348, "vega": 0.0022, "theta": -0.0026, "rho": -0.0038, "theo": 2.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "TLRY261030C00007000", "bid": 0.01, "bid_size": 101.0, "ask": 0.17, "ask_size": 2352.0, "iv": 1.2408, "open_interest": 7.0, "volume": 40.0, "delta": 0.0779, "gamma": 0.1046, "vega": 0.0019, "theta": -0.0025, "rho": 0.0003, "theo": 0.0414, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T14:14:46", "percent_change": -50.0, "prev_day_close": 0.0600000005215406}, {"option": "TLRY261030P00007000", "bid": 2.05, "bid_size": 95.0, "ask": 4.0, "ask_size": 82.0, "iv": 1.3086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.1092, "vega": 0.0018, "theta": -0.0023, "rho": -0.0037, "theo": 2.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "TLRY261030C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2442.0, "iv": 1.3829, "open_interest": 1.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0859, "vega": 0.0017, "theta": -0.0023, "rho": 0.0002, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T10:47:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261030P00007500", "bid": 2.75, "bid_size": 293.0, "ask": 4.5, "ask_size": 78.0, "iv": 1.7166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0907, "vega": 0.0016, "theta": -0.0021, "rho": -0.0036, "theo": 3.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "TLRY261030C00008000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 11.0, "iv": 1.1477, "open_interest": 23.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0719, "vega": 0.0015, "theta": -0.0021, "rho": 0.0002, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T10:06:52", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "TLRY261030P00008000", "bid": 3.4, "bid_size": 290.0, "ask": 4.8, "ask_size": 56.0, "iv": 1.7582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0771, "vega": 0.0014, "theta": -0.0019, "rho": -0.0035, "theo": 3.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "TLRY261030C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 294.0, "iv": 2.2047, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.061, "vega": 0.0013, "theta": -0.0019, "rho": 0.0002, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "TLRY261030P00008500", "bid": 3.9, "bid_size": 289.0, "ask": 5.3, "ask_size": 54.0, "iv": 1.8583, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0667, "vega": 0.0012, "theta": -0.0017, "rho": -0.0034, "theo": 4.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "TLRY261120C00001000", "bid": 2.62, "bid_size": 120.0, "ask": 3.45, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0172, "vega": 0.0011, "theta": -0.0022, "rho": 0.0009, "theo": 3.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "TLRY261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 3259.0, "iv": 3.0171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0162, "vega": 0.0011, "theta": -0.0024, "rho": -0.0003, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261120C00001500", "bid": 2.12, "bid_size": 181.0, "ask": 2.93, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.032, "vega": 0.0015, "theta": -0.0022, "rho": 0.0014, "theo": 2.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.48500001430511}, {"option": "TLRY261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 3289.0, "iv": 2.2245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0305, "vega": 0.0016, "theta": -0.0024, "rho": -0.0004, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261120C00002000", "bid": 1.65, "bid_size": 297.0, "ask": 2.4, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0548, "vega": 0.002, "theta": -0.0021, "rho": 0.0018, "theo": 2.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "TLRY261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 4510.0, "iv": 1.6903, "open_interest": 0.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0526, "vega": 0.002, "theta": -0.0023, "rho": -0.0005, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY261120C00002500", "bid": 1.15, "bid_size": 302.0, "ask": 1.97, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0933, "vega": 0.0025, "theta": -0.002, "rho": 0.0024, "theo": 1.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TLRY261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2284.0, "iv": 1.0181, "open_interest": 0.0, "volume": 1.0, "delta": -0.0843, "gamma": 0.0904, "vega": 0.0026, "theta": -0.0022, "rho": -0.0007, "theo": 0.0782, "change": 0.08, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T12:18:42", "percent_change": 160.0, "prev_day_close": 0.0499999998137355}, {"option": "TLRY261120C00003000", "bid": 1.1, "bid_size": 69.0, "ask": 1.49, "ask_size": 1137.0, "iv": 1.1087, "open_interest": 10.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.1669, "vega": 0.0035, "theta": -0.0022, "rho": 0.0029, "theo": 1.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-09-18T15:48:17", "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "TLRY261120P00003000", "bid": 0.07, "bid_size": 2076.0, "ask": 0.15, "ask_size": 150.0, "iv": 0.8173, "open_interest": 1.0, "volume": 3.0, "delta": -0.1309, "gamma": 0.1633, "vega": 0.0035, "theta": -0.0023, "rho": -0.001, "theo": 0.0978, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T12:18:52", "percent_change": -28.0, "prev_day_close": 0.12500000372529}, {"option": "TLRY261120C00003500", "bid": 0.68, "bid_size": 789.0, "ask": 1.1, "ask_size": 1722.0, "iv": 0.9258, "open_interest": 3.0, "volume": 0.0, "delta": 0.7393, "gamma": 0.2617, "vega": 0.0053, "theta": -0.0032, "rho": 0.0031, "theo": 0.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-09-18T11:55:44", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "TLRY261120P00003500", "bid": 0.2, "bid_size": 1859.0, "ask": 0.29, "ask_size": 144.0, "iv": 0.7874, "open_interest": 1.0, "volume": 3.0, "delta": -0.2555, "gamma": 0.2595, "vega": 0.0053, "theta": -0.0033, "rho": -0.002, "theo": 0.2222, "change": -0.045, "open": 0.24, "high": 0.24, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T15:33:53", "percent_change": -16.3636, "prev_day_close": 0.275000005960464}, {"option": "TLRY261120C00004000", "bid": 0.4, "bid_size": 2047.0, "ask": 0.6, "ask_size": 1119.0, "iv": 0.7154, "open_interest": 24.0, "volume": 8.0, "delta": 0.5805, "gamma": 0.3178, "vega": 0.0064, "theta": -0.0039, "rho": 0.0028, "theo": 0.5141, "change": 0.115, "open": 0.5, "high": 0.6, "low": 0.49, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:54:42", "percent_change": 23.7113, "prev_day_close": 0.484999984502792}, {"option": "TLRY261120P00004000", "bid": 0.25, "bid_size": 3148.0, "ask": 0.67, "ask_size": 2294.0, "iv": 0.766, "open_interest": 46.0, "volume": 0.0, "delta": -0.4135, "gamma": 0.3171, "vega": 0.0064, "theta": -0.0039, "rho": -0.0032, "theo": 0.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-09-18T13:59:08", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "TLRY261120C00004500", "bid": 0.22, "bid_size": 2585.0, "ask": 0.33, "ask_size": 75.0, "iv": 0.6644, "open_interest": 2.0, "volume": 57.0, "delta": 0.4272, "gamma": 0.3172, "vega": 0.0064, "theta": -0.004, "rho": 0.0022, "theo": 0.3247, "change": 0.015, "open": 0.31, "high": 0.33, "low": 0.31, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T15:53:32", "percent_change": 4.91803, "prev_day_close": 0.305000007152557}, {"option": "TLRY261120P00004500", "bid": 0.53, "bid_size": 2107.0, "ask": 0.94, "ask_size": 635.0, "iv": 0.7193, "open_interest": 1.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.318, "vega": 0.0064, "theta": -0.0039, "rho": -0.0044, "theo": 0.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-09-17T12:47:27", "percent_change": 0.0, "prev_day_close": 0.859999984502792}, {"option": "TLRY261120C00005000", "bid": 0.19, "bid_size": 25.0, "ask": 0.21, "ask_size": 81.0, "iv": 0.7462, "open_interest": 262.0, "volume": 267.0, "delta": 0.3022, "gamma": 0.2779, "vega": 0.0058, "theta": -0.0036, "rho": 0.0016, "theo": 0.2039, "change": 0.015, "open": 0.2, "high": 0.22, "low": 0.19, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T15:58:22", "percent_change": 7.69231, "prev_day_close": 0.195000000298023}, {"option": "TLRY261120P00005000", "bid": 0.95, "bid_size": 1630.0, "ask": 1.25, "ask_size": 143.0, "iv": 0.7068, "open_interest": 3.0, "volume": 0.0, "delta": -0.6924, "gamma": 0.2802, "vega": 0.0057, "theta": -0.0035, "rho": -0.0052, "theo": 1.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-09-18T15:39:12", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "TLRY261120C00005500", "bid": 0.12, "bid_size": 45.0, "ask": 0.2, "ask_size": 19.0, "iv": 0.8306, "open_interest": 9.0, "volume": 21.0, "delta": 0.21, "gamma": 0.2252, "vega": 0.0047, "theta": -0.003, "rho": 0.0012, "theo": 0.129, "change": 0.005, "open": 0.13, "high": 0.14, "low": 0.13, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T15:49:33", "percent_change": 3.7037, "prev_day_close": 0.135000001639128}, {"option": "TLRY261120P00005500", "bid": 1.4, "bid_size": 1042.0, "ask": 1.83, "ask_size": 214.0, "iv": 0.8985, "open_interest": 1.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.229, "vega": 0.0047, "theta": -0.0029, "rho": -0.0057, "theo": 1.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-09-17T12:46:16", "percent_change": 0.0, "prev_day_close": 1.69499999284744}, {"option": "TLRY261120C00006000", "bid": 0.07, "bid_size": 1351.0, "ask": 0.1, "ask_size": 142.0, "iv": 0.7882, "open_interest": 10.0, "volume": 105.0, "delta": 0.1524, "gamma": 0.1764, "vega": 0.0039, "theta": -0.0026, "rho": 0.0008, "theo": 0.0896, "change": 0.0, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T15:52:47", "percent_change": 1.65568e-07, "prev_day_close": 0.0899999998509884}, {"option": "TLRY261120P00006000", "bid": 1.51, "bid_size": 1228.0, "ask": 2.66, "ask_size": 1296.0, "iv": 0.9782, "open_interest": 0.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.1813, "vega": 0.0038, "theta": -0.0024, "rho": -0.0059, "theo": 2.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.16499996185303}, {"option": "TLRY261120C00007000", "bid": 0.03, "bid_size": 215.0, "ask": 0.07, "ask_size": 1151.0, "iv": 0.8708, "open_interest": 10.0, "volume": 2.0, "delta": 0.0933, "gamma": 0.1127, "vega": 0.0027, "theta": -0.002, "rho": 0.0005, "theo": 0.054, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:22:16", "percent_change": -23.0769, "prev_day_close": 0.0650000004097819}, {"option": "TLRY261120P00007000", "bid": 2.44, "bid_size": 729.0, "ask": 3.5, "ask_size": 317.0, "iv": 0.8892, "open_interest": 1.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.1191, "vega": 0.0026, "theta": -0.0017, "rho": -0.0058, "theo": 2.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-09-17T12:45:08", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "TLRY261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 3731.0, "iv": 1.3662, "open_interest": 2.0, "volume": 0.0, "delta": 0.063, "gamma": 0.077, "vega": 0.002, "theta": -0.0016, "rho": 0.0004, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T10:56:00", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "TLRY261120P00008000", "bid": 3.4, "bid_size": 299.0, "ask": 4.45, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0846, "vega": 0.0019, "theta": -0.0012, "rho": -0.0054, "theo": 3.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "TLRY261218C00000500", "bid": 3.1, "bid_size": 120.0, "ask": 3.95, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0073, "vega": 0.0006, "theta": -0.0006, "rho": 0.0005, "theo": 3.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-09-11T12:04:22", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "TLRY261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 2.4659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.006, "vega": 0.0007, "theta": -0.001, "rho": -0.0002, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TLRY261218C00001000", "bid": 2.62, "bid_size": 120.0, "ask": 3.45, "ask_size": 31.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.974, "gamma": 0.017, "vega": 0.001, "theta": -0.0009, "rho": 0.0011, "theo": 3.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-09T14:23:33", "percent_change": 0.0, "prev_day_close": 2.99000000953674}, {"option": "TLRY261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 3902.0, "iv": 2.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0149, "vega": 0.0011, "theta": -0.0012, "rho": -0.0004, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "TLRY261218C00001500", "bid": 2.12, "bid_size": 183.0, "ask": 2.93, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0317, "vega": 0.0015, "theta": -0.001, "rho": 0.0017, "theo": 2.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.46499991416931}, {"option": "TLRY261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 3799.0, "iv": 1.8383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0287, "vega": 0.0016, "theta": -0.0013, "rho": -0.0005, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "TLRY261218C00002000", "bid": 1.65, "bid_size": 438.0, "ask": 2.4, "ask_size": 117.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0553, "vega": 0.0022, "theta": -0.0012, "rho": 0.0025, "theo": 2.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-08-20T15:06:55", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "TLRY261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3278.0, "iv": 1.413, "open_interest": 55.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0514, "vega": 0.0023, "theta": -0.0014, "rho": -0.0007, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-14T10:41:52", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TLRY261218C00002500", "bid": 1.2, "bid_size": 681.0, "ask": 1.95, "ask_size": 103.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0958, "vega": 0.0032, "theta": -0.0014, "rho": 0.0033, "theo": 1.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-09-10T10:23:36", "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "TLRY261218P00002500", "bid": 0.03, "bid_size": 10.0, "ask": 0.35, "ask_size": 2458.0, "iv": 1.1572, "open_interest": 88.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0911, "vega": 0.0032, "theta": -0.0016, "rho": -0.0011, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-17T15:24:56", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "TLRY261218C00003000", "bid": 0.8, "bid_size": 1691.0, "ask": 1.55, "ask_size": 1383.0, "iv": 0.6784, "open_interest": 338.0, "volume": 0.0, "delta": 0.838, "gamma": 0.1613, "vega": 0.0048, "theta": -0.0019, "rho": 0.004, "theo": 1.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-09-18T15:37:56", "percent_change": 0.0, "prev_day_close": 1.1350000500679}, {"option": "TLRY261218P00003000", "bid": 0.11, "bid_size": 2573.0, "ask": 0.2, "ask_size": 2219.0, "iv": 0.7724, "open_interest": 434.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.1568, "vega": 0.0048, "theta": -0.002, "rho": -0.0018, "theo": 0.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-17T15:27:14", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TLRY261218C00003500", "bid": 0.75, "bid_size": 1206.0, "ask": 1.05, "ask_size": 1229.0, "iv": 0.7857, "open_interest": 8.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.2271, "vega": 0.0066, "theta": -0.0026, "rho": 0.0042, "theo": 0.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-09-15T15:33:07", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TLRY261218P00003500", "bid": 0.26, "bid_size": 2857.0, "ask": 0.35, "ask_size": 1329.0, "iv": 0.7419, "open_interest": 298.0, "volume": 1.0, "delta": -0.2717, "gamma": 0.2243, "vega": 0.0066, "theta": -0.0027, "rho": -0.0032, "theo": 0.299, "change": -0.05, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-21T09:30:01", "percent_change": -13.8889, "prev_day_close": 0.359999999403954}, {"option": "TLRY261218C00004000", "bid": 0.57, "bid_size": 78.0, "ask": 0.66, "ask_size": 128.0, "iv": 0.7435, "open_interest": 646.0, "volume": 68.0, "delta": 0.5865, "gamma": 0.2612, "vega": 0.0077, "theta": -0.0032, "rho": 0.0038, "theo": 0.61, "change": 0.035, "open": 0.58, "high": 0.6, "low": 0.58, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:34:54", "percent_change": 6.19469, "prev_day_close": 0.564999997615814}, {"option": "TLRY261218P00004000", "bid": 0.5, "bid_size": 98.0, "ask": 0.58, "ask_size": 453.0, "iv": 0.7366, "open_interest": 2689.0, "volume": 1002.0, "delta": -0.4045, "gamma": 0.2602, "vega": 0.0077, "theta": -0.0032, "rho": -0.0047, "theo": 0.5403, "change": -0.055, "open": 0.58, "high": 0.59, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T14:05:16", "percent_change": -9.09091, "prev_day_close": 0.604999989271164}, {"option": "TLRY261218C00004500", "bid": 0.4, "bid_size": 1.0, "ask": 0.45, "ask_size": 238.0, "iv": 0.7435, "open_interest": 709.0, "volume": 20.0, "delta": 0.4581, "gamma": 0.2676, "vega": 0.0079, "theta": -0.0032, "rho": 0.0032, "theo": 0.4167, "change": 0.03, "open": 0.39, "high": 0.42, "low": 0.39, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T15:53:16", "percent_change": 7.89474, "prev_day_close": 0.379999995231628}, {"option": "TLRY261218P00004500", "bid": 0.79, "bid_size": 145.0, "ask": 0.91, "ask_size": 30.0, "iv": 0.7418, "open_interest": 146.0, "volume": 0.0, "delta": -0.5328, "gamma": 0.2683, "vega": 0.0079, "theta": -0.0032, "rho": -0.0062, "theo": 0.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-17T12:49:44", "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "TLRY261218C00005000", "bid": 0.27, "bid_size": 435.0, "ask": 0.29, "ask_size": 31.0, "iv": 0.7308, "open_interest": 1358.0, "volume": 12.0, "delta": 0.3466, "gamma": 0.249, "vega": 0.0073, "theta": -0.003, "rho": 0.0026, "theo": 0.2816, "change": 0.03, "open": 0.27, "high": 0.3, "low": 0.27, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T09:59:27", "percent_change": 11.1111, "prev_day_close": 0.269999995827675}, {"option": "TLRY261218P00005000", "bid": 0.97, "bid_size": 1637.0, "ask": 1.5, "ask_size": 1461.0, "iv": 0.7749, "open_interest": 371.0, "volume": 0.0, "delta": -0.6449, "gamma": 0.2513, "vega": 0.0073, "theta": -0.0029, "rho": -0.0074, "theo": 1.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-11T10:51:39", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "TLRY261218C00005500", "bid": 0.18, "bid_size": 75.0, "ask": 0.26, "ask_size": 2314.0, "iv": 0.782, "open_interest": 373.0, "volume": 11.0, "delta": 0.2612, "gamma": 0.2156, "vega": 0.0065, "theta": -0.0027, "rho": 0.002, "theo": 0.1962, "change": -0.07, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T09:40:22", "percent_change": -35.0, "prev_day_close": 0.199999995529652}, {"option": "TLRY261218P00005500", "bid": 0.86, "bid_size": 1569.0, "ask": 2.37, "ask_size": 1507.0, "iv": 0.7454, "open_interest": 1.0, "volume": 0.0, "delta": -0.7315, "gamma": 0.2197, "vega": 0.0065, "theta": -0.0025, "rho": -0.0082, "theo": 1.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-17T12:50:08", "percent_change": 0.0, "prev_day_close": 1.74500000476837}, {"option": "TLRY261218C00006000", "bid": 0.12, "bid_size": 1541.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.7523, "open_interest": 2488.0, "volume": 72.0, "delta": 0.2002, "gamma": 0.1806, "vega": 0.0056, "theta": -0.0024, "rho": 0.0016, "theo": 0.143, "change": -0.025, "open": 0.14, "high": 0.16, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T14:43:00", "percent_change": -15.1515, "prev_day_close": 0.16499999910593}, {"option": "TLRY261218P00006000", "bid": 1.98, "bid_size": 1043.0, "ask": 2.31, "ask_size": 1149.0, "iv": 0.9108, "open_interest": 637.0, "volume": 0.0, "delta": -0.7941, "gamma": 0.1861, "vega": 0.0055, "theta": -0.0021, "rho": -0.0086, "theo": 2.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-17T12:50:40", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "TLRY261218C00007000", "bid": 0.07, "bid_size": 356.0, "ask": 0.1, "ask_size": 103.0, "iv": 0.8172, "open_interest": 5390.0, "volume": 9.0, "delta": 0.1278, "gamma": 0.1256, "vega": 0.0042, "theta": -0.0019, "rho": 0.001, "theo": 0.0872, "change": 0.0, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T11:28:43", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "TLRY261218P00007000", "bid": 2.85, "bid_size": 768.0, "ask": 3.1, "ask_size": 197.0, "iv": 0.7594, "open_interest": 253.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.1334, "vega": 0.004, "theta": -0.0015, "rho": -0.0088, "theo": 2.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-09-14T10:58:57", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "TLRY261218C00008000", "bid": 0.02, "bid_size": 1559.0, "ask": 0.1, "ask_size": 1858.0, "iv": 0.8789, "open_interest": 1660.0, "volume": 1.0, "delta": 0.0898, "gamma": 0.0909, "vega": 0.0032, "theta": -0.0016, "rho": 0.0007, "theo": 0.0604, "change": 0.1, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T13:15:57", "percent_change": 83.3333, "prev_day_close": 0.120000001043081}, {"option": "TLRY261218P00008000", "bid": 3.6, "bid_size": 1117.0, "ask": 4.45, "ask_size": 1132.0, "iv": 1.0352, "open_interest": 123.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.1004, "vega": 0.003, "theta": -0.0011, "rho": -0.0083, "theo": 3.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-09-14T15:35:05", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "TLRY261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.8403, "open_interest": 1450.0, "volume": 53.0, "delta": 0.0675, "gamma": 0.069, "vega": 0.0026, "theta": -0.0013, "rho": 0.0005, "theo": 0.0454, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:01:52", "percent_change": -37.5, "prev_day_close": 0.0799999982118606}, {"option": "TLRY261218P00009000", "bid": 4.4, "bid_size": 487.0, "ask": 5.65, "ask_size": 406.0, "iv": 1.1638, "open_interest": 27.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0798, "vega": 0.0023, "theta": -0.0007, "rho": -0.0076, "theo": 4.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-08-24T09:53:33", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "TLRY261218C00010000", "bid": 0.03, "bid_size": 170.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.9786, "open_interest": 1880.0, "volume": 131.0, "delta": 0.0528, "gamma": 0.0541, "vega": 0.0021, "theta": -0.0012, "rho": 0.0004, "theo": 0.0356, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T12:49:01", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "TLRY261218P00010000", "bid": 5.65, "bid_size": 26.0, "ask": 6.25, "ask_size": 53.0, "iv": 1.0339, "open_interest": 6.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0666, "vega": 0.0017, "theta": -0.0004, "rho": -0.0068, "theo": 5.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-09-17T12:52:18", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "TLRY261218C00011000", "bid": 0.01, "bid_size": 14.0, "ask": 0.05, "ask_size": 34.0, "iv": 1.0301, "open_interest": 130.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0437, "vega": 0.0018, "theta": -0.001, "rho": 0.0003, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-18T14:32:05", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "TLRY261218P00011000", "bid": 6.35, "bid_size": 296.0, "ask": 7.6, "ask_size": 254.0, "iv": 1.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0573, "vega": 0.0012, "theta": -0.0002, "rho": -0.0053, "theo": 6.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "TLRY261218C00012000", "bid": 0.01, "bid_size": 14.0, "ask": 0.26, "ask_size": 4659.0, "iv": 1.4587, "open_interest": 159.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0359, "vega": 0.0015, "theta": -0.0009, "rho": 0.0003, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-18T14:20:51", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "TLRY261218P00012000", "bid": 7.35, "bid_size": 301.0, "ask": 8.6, "ask_size": 259.0, "iv": 1.3168, "open_interest": 24.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0535, "vega": 0.0009, "theta": 0.0, "rho": -0.0044, "theo": 7.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-06-11T15:55:10", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "TLRY261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4079.0, "iv": 1.567, "open_interest": 245.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0301, "vega": 0.0013, "theta": -0.0008, "rho": 0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T11:16:27", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TLRY261218P00013000", "bid": 8.35, "bid_size": 293.0, "ask": 9.6, "ask_size": 256.0, "iv": 1.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0445, "vega": 0.0004, "theta": 0.0, "rho": -0.0022, "theo": 8.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "TLRY261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 3413.0, "iv": 1.5559, "open_interest": 18.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0255, "vega": 0.0012, "theta": -0.0007, "rho": 0.0002, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-07-30T10:20:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TLRY261218P00014000", "bid": 9.35, "bid_size": 140.0, "ask": 11.4, "ask_size": 91.0, "iv": 2.2715, "open_interest": 1.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0259, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-06-22T10:00:09", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "TLRY261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 95.0, "iv": 1.2356, "open_interest": 393.0, "volume": 1.0, "delta": 0.0212, "gamma": 0.0218, "vega": 0.001, "theta": -0.0006, "rho": 0.0002, "theo": 0.0143, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T09:49:04", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "TLRY261218P00015000", "bid": 10.35, "bid_size": 170.0, "ask": 11.6, "ask_size": 96.0, "iv": 1.5384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0088, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "TLRY270115C00000500", "bid": 3.15, "bid_size": 120.0, "ask": 3.95, "ask_size": 30.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0073, "vega": 0.0004, "theta": -0.0003, "rho": 0.0005, "theo": 3.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.62, "last_trade_time": "2026-09-14T15:04:45", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "TLRY270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 4492.0, "iv": 3.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0052, "vega": 0.0006, "theta": -0.0006, "rho": -0.0002, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "TLRY270115C00001000", "bid": 2.62, "bid_size": 228.0, "ask": 3.45, "ask_size": 38.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0166, "vega": 0.0009, "theta": -0.0005, "rho": 0.0012, "theo": 3.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "TLRY270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 5.0, "iv": 1.3074, "open_interest": 55.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0135, "vega": 0.0011, "theta": -0.0007, "rho": -0.0004, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-06-22T11:16:37", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TLRY270115C00001500", "bid": 2.12, "bid_size": 180.0, "ask": 2.93, "ask_size": 89.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0314, "vega": 0.0016, "theta": -0.0007, "rho": 0.0021, "theo": 2.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-19T13:02:46", "percent_change": 0.0, "prev_day_close": 2.46999990940094}, {"option": "TLRY270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 4529.0, "iv": 1.6222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0273, "vega": 0.0017, "theta": -0.0009, "rho": -0.0006, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "TLRY270115C00002000", "bid": 1.65, "bid_size": 1455.0, "ask": 2.4, "ask_size": 1042.0, "iv": 0.0, "open_interest": 495.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0564, "vega": 0.0026, "theta": -0.0009, "rho": 0.0032, "theo": 2.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-16T09:52:06", "percent_change": 0.0, "prev_day_close": 1.99499994516373}, {"option": "TLRY270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 2934.0, "iv": 1.2609, "open_interest": 54.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0516, "vega": 0.0027, "theta": -0.0011, "rho": -0.0009, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-17T10:25:49", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "TLRY270115C00002500", "bid": 1.5, "bid_size": 255.0, "ask": 2.04, "ask_size": 1350.0, "iv": 1.0547, "open_interest": 506.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.096, "vega": 0.0041, "theta": -0.0014, "rho": 0.0043, "theo": 1.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-09-17T11:02:22", "percent_change": 0.0, "prev_day_close": 1.56499999761581}, {"option": "TLRY270115P00002500", "bid": 0.07, "bid_size": 19.0, "ask": 0.25, "ask_size": 87.0, "iv": 0.945, "open_interest": 8.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0914, "vega": 0.0042, "theta": -0.0015, "rho": -0.0017, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-17T10:27:31", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TLRY270115C00003000", "bid": 1.15, "bid_size": 992.0, "ask": 1.55, "ask_size": 1538.0, "iv": 0.8972, "open_interest": 402.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.1453, "vega": 0.006, "theta": -0.002, "rho": 0.005, "theo": 1.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-17T10:58:05", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "TLRY270115P00003000", "bid": 0.18, "bid_size": 2568.0, "ask": 0.27, "ask_size": 352.0, "iv": 0.7957, "open_interest": 910.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.1418, "vega": 0.006, "theta": -0.0021, "rho": -0.0029, "theo": 0.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T15:53:18", "percent_change": 0.0, "prev_day_close": 0.249999992549419}, {"option": "TLRY270115C00003500", "bid": 0.79, "bid_size": 2217.0, "ask": 1.18, "ask_size": 1930.0, "iv": 0.7958, "open_interest": 86.0, "volume": 0.0, "delta": 0.7073, "gamma": 0.1884, "vega": 0.0077, "theta": -0.0025, "rho": 0.0052, "theo": 0.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-09-10T13:14:00", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "TLRY270115P00003500", "bid": 0.33, "bid_size": 2808.0, "ask": 0.67, "ask_size": 3186.0, "iv": 0.9017, "open_interest": 47.0, "volume": 1.0, "delta": -0.2825, "gamma": 0.1864, "vega": 0.0077, "theta": -0.0026, "rho": -0.0045, "theo": 0.4081, "change": -0.08, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T13:59:16", "percent_change": -17.7778, "prev_day_close": 0.450000002980232}, {"option": "TLRY270115C00004000", "bid": 0.57, "bid_size": 2646.0, "ask": 0.77, "ask_size": 178.0, "iv": 0.7104, "open_interest": 697.0, "volume": 25.0, "delta": 0.597, "gamma": 0.2152, "vega": 0.0088, "theta": -0.0028, "rho": 0.0048, "theo": 0.7242, "change": 0.05, "open": 0.74, "high": 0.74, "low": 0.7, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-09-21T14:19:11", "percent_change": 7.46269, "prev_day_close": 0.669999986886978}, {"option": "TLRY270115P00004000", "bid": 0.55, "bid_size": 2424.0, "ask": 0.71, "ask_size": 304.0, "iv": 0.7471, "open_interest": 207.0, "volume": 10.0, "delta": -0.3921, "gamma": 0.2148, "vega": 0.0088, "theta": -0.0028, "rho": -0.0063, "theo": 0.652, "change": 0.0, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T10:22:52", "percent_change": 1.70299e-06, "prev_day_close": 0.699999988079071}, {"option": "TLRY270115C00004500", "bid": 0.5, "bid_size": 108.0, "ask": 0.55, "ask_size": 45.0, "iv": 0.7582, "open_interest": 459.0, "volume": 9.0, "delta": 0.4899, "gamma": 0.2241, "vega": 0.0091, "theta": -0.0029, "rho": 0.0043, "theo": 0.5307, "change": 0.03, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-21T14:16:00", "percent_change": 6.12245, "prev_day_close": 0.489999994635582}, {"option": "TLRY270115P00004500", "bid": 0.88, "bid_size": 966.0, "ask": 1.13, "ask_size": 950.0, "iv": 0.8217, "open_interest": 103.0, "volume": 9.0, "delta": -0.4993, "gamma": 0.2252, "vega": 0.0091, "theta": -0.0029, "rho": -0.008, "theo": 0.9533, "change": -0.08, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-09-21T13:03:30", "percent_change": -7.69231, "prev_day_close": 1.04000002145767}, {"option": "TLRY270115C00005000", "bid": 0.31, "bid_size": 2572.0, "ask": 0.41, "ask_size": 5.0, "iv": 0.7301, "open_interest": 8888.0, "volume": 197.0, "delta": 0.3955, "gamma": 0.2161, "vega": 0.0088, "theta": -0.0028, "rho": 0.0036, "theo": 0.3913, "change": 0.02, "open": 0.42, "high": 0.42, "low": 0.38, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-21T15:53:07", "percent_change": 5.40541, "prev_day_close": 0.36999998986721}, {"option": "TLRY270115P00005000", "bid": 1.22, "bid_size": 1487.0, "ask": 1.48, "ask_size": 1802.0, "iv": 0.8128, "open_interest": 634.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.2189, "vega": 0.0088, "theta": -0.0028, "rho": -0.0094, "theo": 1.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-18T11:41:54", "percent_change": 0.0, "prev_day_close": 1.41500002145767}, {"option": "TLRY270115C00005500", "bid": 0.27, "bid_size": 176.0, "ask": 0.37, "ask_size": 1598.0, "iv": 0.8068, "open_interest": 289.0, "volume": 4.0, "delta": 0.3196, "gamma": 0.1975, "vega": 0.0081, "theta": -0.0027, "rho": 0.003, "theo": 0.2966, "change": 0.065, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T09:39:50", "percent_change": 22.807, "prev_day_close": 0.285000003874302}, {"option": "TLRY270115P00005500", "bid": 1.64, "bid_size": 555.0, "ask": 2.0, "ask_size": 1043.0, "iv": 0.9104, "open_interest": 25.0, "volume": 0.0, "delta": -0.6718, "gamma": 0.2019, "vega": 0.0081, "theta": -0.0026, "rho": -0.0105, "theo": 1.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-09-08T14:50:42", "percent_change": 0.0, "prev_day_close": 1.81999999284744}, {"option": "TLRY270115C00006000", "bid": 0.19, "bid_size": 2013.0, "ask": 0.25, "ask_size": 72.0, "iv": 0.7803, "open_interest": 2000.0, "volume": 168.0, "delta": 0.2612, "gamma": 0.1755, "vega": 0.0074, "theta": -0.0025, "rho": 0.0025, "theo": 0.2319, "change": -0.01, "open": 0.22, "high": 0.25, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T10:46:54", "percent_change": -4.34782, "prev_day_close": 0.229999996721745}, {"option": "TLRY270115P00006000", "bid": 1.86, "bid_size": 1257.0, "ask": 2.42, "ask_size": 995.0, "iv": 0.7954, "open_interest": 180.0, "volume": 0.0, "delta": -0.7319, "gamma": 0.1813, "vega": 0.0074, "theta": -0.0023, "rho": -0.0112, "theo": 2.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-09-17T10:10:30", "percent_change": 0.0, "prev_day_close": 2.25999999046326}, {"option": "TLRY270115C00007000", "bid": 0.15, "bid_size": 1.0, "ask": 0.21, "ask_size": 2016.0, "iv": 0.8823, "open_interest": 3317.0, "volume": 102.0, "delta": 0.1828, "gamma": 0.1355, "vega": 0.006, "theta": -0.0022, "rho": 0.0018, "theo": 0.154, "change": 0.02, "open": 0.15, "high": 0.16, "low": 0.14, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:46:06", "percent_change": 15.3846, "prev_day_close": 0.130000002682209}, {"option": "TLRY270115P00007000", "bid": 3.0, "bid_size": 792.0, "ask": 3.4, "ask_size": 1969.0, "iv": 1.0542, "open_interest": 1399.0, "volume": 91.0, "delta": -0.8141, "gamma": 0.1438, "vega": 0.0059, "theta": -0.0019, "rho": -0.0119, "theo": 3.0564, "change": -0.02, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T14:03:06", "percent_change": -0.641026, "prev_day_close": 3.12000000476837}, {"option": "TLRY270115C00008000", "bid": 0.1, "bid_size": 6.0, "ask": 0.13, "ask_size": 15.0, "iv": 0.8924, "open_interest": 1110.0, "volume": 11.0, "delta": 0.1362, "gamma": 0.1058, "vega": 0.005, "theta": -0.0019, "rho": 0.0014, "theo": 0.1121, "change": -0.02, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T12:37:15", "percent_change": -16.6667, "prev_day_close": 0.120000001043081}, {"option": "TLRY270115P00008000", "bid": 3.9, "bid_size": 676.0, "ask": 4.2, "ask_size": 649.0, "iv": 0.9662, "open_interest": 339.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.1161, "vega": 0.0047, "theta": -0.0015, "rho": -0.012, "theo": 4.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-09-09T14:02:24", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "TLRY270115C00009000", "bid": 0.08, "bid_size": 10.0, "ask": 0.09, "ask_size": 65.0, "iv": 0.926, "open_interest": 880.0, "volume": 2.0, "delta": 0.1073, "gamma": 0.085, "vega": 0.0042, "theta": -0.0017, "rho": 0.0011, "theo": 0.0876, "change": 0.0, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T13:35:40", "percent_change": 1.65568e-07, "prev_day_close": 0.0899999998509884}, {"option": "TLRY270115P00009000", "bid": 4.85, "bid_size": 694.0, "ask": 5.25, "ask_size": 748.0, "iv": 1.0829, "open_interest": 202.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0968, "vega": 0.0038, "theta": -0.0012, "rho": -0.0114, "theo": 4.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.09, "last_trade_time": "2026-09-14T11:51:06", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "TLRY270115C00010000", "bid": 0.06, "bid_size": 20.0, "ask": 0.1, "ask_size": 131.0, "iv": 0.9976, "open_interest": 5602.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0703, "vega": 0.0036, "theta": -0.0015, "rho": 0.0009, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T10:43:08", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "TLRY270115P00010000", "bid": 5.6, "bid_size": 1555.0, "ask": 6.45, "ask_size": 1395.0, "iv": 1.1342, "open_interest": 1192.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0832, "vega": 0.0031, "theta": -0.001, "rho": -0.0108, "theo": 5.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-17T13:42:17", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "TLRY270115C00011000", "bid": 0.03, "bid_size": 72.0, "ask": 0.28, "ask_size": 4567.0, "iv": 1.2419, "open_interest": 269.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.0596, "vega": 0.0032, "theta": -0.0014, "rho": 0.0007, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-16T15:43:48", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "TLRY270115P00011000", "bid": 6.35, "bid_size": 300.0, "ask": 7.45, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0738, "vega": 0.0026, "theta": -0.0008, "rho": -0.0097, "theo": 6.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "TLRY270115C00012000", "bid": 0.02, "bid_size": 234.0, "ask": 0.07, "ask_size": 143.0, "iv": 1.0227, "open_interest": 1638.0, "volume": 400.0, "delta": 0.0651, "gamma": 0.0516, "vega": 0.0029, "theta": -0.0013, "rho": 0.0006, "theo": 0.0537, "change": 0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T09:50:30", "percent_change": 33.3333, "prev_day_close": 0.0449999989941716}, {"option": "TLRY270115P00012000", "bid": 7.35, "bid_size": 452.0, "ask": 8.6, "ask_size": 337.0, "iv": 1.1776, "open_interest": 70.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0672, "vega": 0.002, "theta": -0.0006, "rho": -0.0088, "theo": 7.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-06-04T13:05:32", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "TLRY270115C00015000", "bid": 0.03, "bid_size": 250.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.1547, "open_interest": 6520.0, "volume": 437.0, "delta": 0.0465, "gamma": 0.0362, "vega": 0.0022, "theta": -0.0011, "rho": 0.0005, "theo": 0.0391, "change": 0.005, "open": 0.04, "high": 0.07, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:51:44", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "TLRY270115P00015000", "bid": 10.35, "bid_size": 294.0, "ask": 11.6, "ask_size": 257.0, "iv": 1.378, "open_interest": 7.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0559, "vega": 0.0009, "theta": -0.0002, "rho": -0.004, "theo": 10.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.77, "last_trade_time": "2026-05-22T14:53:19", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "TLRY270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2525.0, "iv": 1.1856, "open_interest": 3248.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.03, "vega": 0.0019, "theta": -0.001, "rho": 0.0004, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T13:29:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TLRY270115P00017000", "bid": 12.35, "bid_size": 120.0, "ask": 13.6, "ask_size": 71.0, "iv": 1.4901, "open_interest": 1.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0359, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-01-06T12:37:08", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "TLRY270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3938.0, "iv": 1.3876, "open_interest": 5447.0, "volume": 22.0, "delta": 0.0308, "gamma": 0.0235, "vega": 0.0016, "theta": -0.0008, "rho": 0.0003, "theo": 0.0263, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T14:14:58", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "TLRY270115P00020000", "bid": 15.3, "bid_size": 120.0, "ask": 16.6, "ask_size": 60.0, "iv": 1.5416, "open_interest": 2.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0051, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-09-04T12:23:36", "percent_change": 0.0, "prev_day_close": 16.0249996185303}, {"option": "TLRY270115C00022000", "bid": 0.02, "bid_size": 11.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.3137, "open_interest": 10250.0, "volume": 32.0, "delta": 0.0269, "gamma": 0.0204, "vega": 0.0014, "theta": -0.0008, "rho": 0.0003, "theo": 0.0231, "change": -0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T12:17:24", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "TLRY270115P00022000", "bid": 17.25, "bid_size": 120.0, "ask": 18.65, "ask_size": 71.0, "iv": 1.6263, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-01-12T15:32:13", "percent_change": 0.0, "prev_day_close": 18.0249996185303}, {"option": "TLRY270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2362.0, "iv": 1.3058, "open_interest": 1077.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0169, "vega": 0.0012, "theta": -0.0007, "rho": 0.0002, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-15T14:06:01", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TLRY270115P00025000", "bid": 20.2, "bid_size": 120.0, "ask": 21.55, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-06-18T14:36:46", "percent_change": 0.0, "prev_day_close": 21.0250005722046}, {"option": "TLRY270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 5660.0, "iv": 1.8682, "open_interest": 581.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0151, "vega": 0.0011, "theta": -0.0006, "rho": 0.0002, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-01T15:00:01", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "TLRY270115P00027000", "bid": 22.35, "bid_size": 120.0, "ask": 23.6, "ask_size": 71.0, "iv": 1.9035, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0249996185303}, {"option": "TLRY270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 500.0, "iv": 1.3474, "open_interest": 2060.0, "volume": 13.0, "delta": 0.0171, "gamma": 0.0128, "vega": 0.001, "theta": -0.0006, "rho": 0.0002, "theo": 0.0147, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T10:33:57", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "TLRY270115P00030000", "bid": 25.25, "bid_size": 120.0, "ask": 26.5, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.27, "last_trade_time": "2026-06-22T13:46:57", "percent_change": 0.0, "prev_day_close": 26.0250005722046}, {"option": "TLRY270319C00000500", "bid": 3.1, "bid_size": 120.0, "ask": 3.95, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0084, "vega": 0.0011, "theta": -0.0006, "rho": 0.0009, "theo": 3.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-20T10:06:48", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TLRY270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 745.0, "iv": 2.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0064, "vega": 0.0012, "theta": -0.0008, "rho": -0.0007, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TLRY270319C00001000", "bid": 2.62, "bid_size": 120.0, "ask": 3.45, "ask_size": 30.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0196, "vega": 0.002, "theta": -0.0007, "rho": 0.0021, "theo": 3.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-24T09:34:51", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "TLRY270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 3870.0, "iv": 1.7764, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0165, "vega": 0.0022, "theta": -0.001, "rho": -0.0011, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLRY270319C00001500", "bid": 2.13, "bid_size": 296.0, "ask": 2.94, "ask_size": 91.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0357, "vega": 0.0029, "theta": -0.0008, "rho": 0.0034, "theo": 2.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-08-20T15:04:16", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "TLRY270319P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 4813.0, "iv": 1.2793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0312, "vega": 0.0031, "theta": -0.001, "rho": -0.0015, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "TLRY270319C00002000", "bid": 1.7, "bid_size": 986.0, "ask": 2.49, "ask_size": 830.0, "iv": 0.6867, "open_interest": 101.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0596, "vega": 0.004, "theta": -0.0009, "rho": 0.0048, "theo": 2.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-09T15:44:04", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "TLRY270319P00002000", "bid": 0.03, "bid_size": 2202.0, "ask": 0.15, "ask_size": 2620.0, "iv": 0.8463, "open_interest": 3.0, "volume": 2.0, "delta": -0.0771, "gamma": 0.054, "vega": 0.0041, "theta": -0.001, "rho": -0.002, "theo": 0.1234, "change": 0.06, "open": 0.21, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T12:25:07", "percent_change": 66.6667, "prev_day_close": 0.0899999979883432}, {"option": "TLRY270319C00002500", "bid": 1.52, "bid_size": 1282.0, "ask": 1.83, "ask_size": 764.0, "iv": 0.691, "open_interest": 190.0, "volume": 63.0, "delta": 0.8713, "gamma": 0.095, "vega": 0.0056, "theta": -0.0011, "rho": 0.0062, "theo": 1.7207, "change": 0.1, "open": 1.72, "high": 1.72, "low": 1.7, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-09-21T13:02:42", "percent_change": 6.17284, "prev_day_close": 1.62000000476837}, {"option": "TLRY270319P00002500", "bid": 0.14, "bid_size": 2614.0, "ask": 0.23, "ask_size": 1219.0, "iv": 0.8071, "open_interest": 2.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.089, "vega": 0.0057, "theta": -0.0012, "rho": -0.003, "theo": 0.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-09T14:21:56", "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "TLRY270319C00003000", "bid": 1.11, "bid_size": 1679.0, "ask": 1.66, "ask_size": 1668.0, "iv": 0.7765, "open_interest": 460.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.1323, "vega": 0.0078, "theta": -0.0015, "rho": 0.0071, "theo": 1.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-09-18T11:16:47", "percent_change": 0.0, "prev_day_close": 1.28500002622604}, {"option": "TLRY270319P00003000", "bid": 0.28, "bid_size": 141.0, "ask": 0.53, "ask_size": 2949.0, "iv": 0.8734, "open_interest": 25.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.1279, "vega": 0.0078, "theta": -0.0016, "rho": -0.0049, "theo": 0.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-18T14:24:25", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "TLRY270319C00003500", "bid": 0.95, "bid_size": 1943.0, "ask": 1.29, "ask_size": 1829.0, "iv": 0.7876, "open_interest": 230.0, "volume": 0.0, "delta": 0.6998, "gamma": 0.158, "vega": 0.0096, "theta": -0.0019, "rho": 0.0072, "theo": 1.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-09-16T14:15:19", "percent_change": 0.0, "prev_day_close": 1.00499996542931}, {"option": "TLRY270319P00003500", "bid": 0.48, "bid_size": 2870.0, "ask": 0.58, "ask_size": 167.0, "iv": 0.7609, "open_interest": 15.0, "volume": 1.0, "delta": -0.2849, "gamma": 0.1558, "vega": 0.0096, "theta": -0.002, "rho": -0.0073, "theo": 0.5263, "change": -0.02, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-21T15:55:19", "percent_change": -3.57143, "prev_day_close": 0.560000002384186}, {"option": "TLRY270319C00004000", "bid": 0.79, "bid_size": 1316.0, "ask": 1.1, "ask_size": 2279.0, "iv": 0.832, "open_interest": 137.0, "volume": 2.0, "delta": 0.6095, "gamma": 0.1738, "vega": 0.0107, "theta": -0.0022, "rho": 0.0069, "theo": 0.8678, "change": 0.1, "open": 0.84, "high": 0.9, "low": 0.84, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T15:55:19", "percent_change": 12.5, "prev_day_close": 0.799999982118606}, {"option": "TLRY270319P00004000", "bid": 0.76, "bid_size": 122.0, "ask": 1.02, "ask_size": 2111.0, "iv": 0.8482, "open_interest": 22.0, "volume": 3.0, "delta": -0.3745, "gamma": 0.1734, "vega": 0.0107, "theta": -0.0022, "rho": -0.0097, "theo": 0.7957, "change": -0.04, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T09:58:37", "percent_change": -4.76191, "prev_day_close": 0.840000003576279}, {"option": "TLRY270319C00004500", "bid": 0.46, "bid_size": 3349.0, "ask": 0.71, "ask_size": 65.0, "iv": 0.6673, "open_interest": 286.0, "volume": 246.0, "delta": 0.5246, "gamma": 0.1801, "vega": 0.0111, "theta": -0.0023, "rho": 0.0064, "theo": 0.6897, "change": 0.065, "open": 0.67, "high": 0.74, "low": 0.65, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-09-21T13:01:16", "percent_change": 10.4, "prev_day_close": 0.625}, {"option": "TLRY270319P00004500", "bid": 1.04, "bid_size": 34.0, "ask": 1.16, "ask_size": 169.0, "iv": 0.7523, "open_interest": 29.0, "volume": 0.0, "delta": -0.4596, "gamma": 0.1815, "vega": 0.0111, "theta": -0.0023, "rho": -0.0119, "theo": 1.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-09-11T09:44:02", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "TLRY270319C00005000", "bid": 0.51, "bid_size": 1030.0, "ask": 0.59, "ask_size": 177.0, "iv": 0.7638, "open_interest": 309.0, "volume": 9.0, "delta": 0.4483, "gamma": 0.1784, "vega": 0.0111, "theta": -0.0023, "rho": 0.0057, "theo": 0.5501, "change": 0.02, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-21T11:23:54", "percent_change": 4.0, "prev_day_close": 0.500000014901161}, {"option": "TLRY270319P00005000", "bid": 1.19, "bid_size": 1429.0, "ask": 1.57, "ask_size": 261.0, "iv": 0.6891, "open_interest": 14.0, "volume": 0.0, "delta": -0.5369, "gamma": 0.1817, "vega": 0.0111, "theta": -0.0022, "rho": -0.0138, "theo": 1.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-09-14T11:51:06", "percent_change": 0.0, "prev_day_close": 1.51500004529953}, {"option": "TLRY270319C00005500", "bid": 0.35, "bid_size": 2189.0, "ask": 0.47, "ask_size": 296.0, "iv": 0.7383, "open_interest": 175.0, "volume": 2.0, "delta": 0.3823, "gamma": 0.171, "vega": 0.0107, "theta": -0.0023, "rho": 0.005, "theo": 0.4429, "change": 0.06, "open": 0.45, "high": 0.46, "low": 0.45, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-09-21T11:20:05", "percent_change": 15.0, "prev_day_close": 0.400000005960464}, {"option": "TLRY270319P00005500", "bid": 1.61, "bid_size": 1764.0, "ask": 2.11, "ask_size": 916.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": -0.6044, "gamma": 0.1759, "vega": 0.0107, "theta": -0.0022, "rho": -0.0155, "theo": 1.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9200000166893}, {"option": "TLRY270319C00006000", "bid": 0.28, "bid_size": 2260.0, "ask": 0.4, "ask_size": 108.0, "iv": 0.7558, "open_interest": 34.0, "volume": 1.0, "delta": 0.3264, "gamma": 0.1602, "vega": 0.0102, "theta": -0.0022, "rho": 0.0044, "theo": 0.3605, "change": 0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T12:26:19", "percent_change": 7.69231, "prev_day_close": 0.324999988079071}, {"option": "TLRY270319P00006000", "bid": 1.73, "bid_size": 2207.0, "ask": 2.37, "ask_size": 361.0, "iv": 0.5459, "open_interest": 17.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.167, "vega": 0.0101, "theta": -0.002, "rho": -0.0166, "theo": 2.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-08-06T15:05:52", "percent_change": 0.0, "prev_day_close": 2.34500002861023}, {"option": "TLRY270319C00007000", "bid": 0.24, "bid_size": 20.0, "ask": 0.3, "ask_size": 17.0, "iv": 0.8185, "open_interest": 442.0, "volume": 51.0, "delta": 0.2411, "gamma": 0.1356, "vega": 0.0088, "theta": -0.0019, "rho": 0.0034, "theo": 0.2474, "change": 0.025, "open": 0.28, "high": 0.28, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T13:48:09", "percent_change": 11.1111, "prev_day_close": 0.224999994039536}, {"option": "TLRY270319P00007000", "bid": 2.85, "bid_size": 1162.0, "ask": 3.35, "ask_size": 174.0, "iv": 0.7501, "open_interest": 118.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.1458, "vega": 0.0086, "theta": -0.0017, "rho": -0.0182, "theo": 3.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-09-16T14:23:52", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "TLRY270319C00008000", "bid": 0.12, "bid_size": 1563.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.7733, "open_interest": 46.0, "volume": 14.0, "delta": 0.1822, "gamma": 0.1124, "vega": 0.0075, "theta": -0.0017, "rho": 0.0026, "theo": 0.1773, "change": -0.005, "open": 0.18, "high": 0.18, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T13:35:40", "percent_change": -2.85714, "prev_day_close": 0.174999997019768}, {"option": "TLRY270319P00008000", "bid": 3.75, "bid_size": 534.0, "ask": 4.6, "ask_size": 691.0, "iv": 0.9591, "open_interest": 30.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.126, "vega": 0.0071, "theta": -0.0014, "rho": -0.0182, "theo": 4.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-09T14:52:51", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "TLRY270319C00009000", "bid": 0.02, "bid_size": 2866.0, "ask": 0.17, "ask_size": 662.0, "iv": 0.7661, "open_interest": 180.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.093, "vega": 0.0063, "theta": -0.0014, "rho": 0.002, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-15T15:53:34", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "TLRY270319P00009000", "bid": 4.7, "bid_size": 351.0, "ask": 5.55, "ask_size": 364.0, "iv": 1.0014, "open_interest": 5.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.1097, "vega": 0.0057, "theta": -0.0011, "rho": -0.0173, "theo": 5.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-08-19T10:13:25", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TLRY280121C00000500", "bid": 2.9, "bid_size": 217.0, "ask": 6.0, "ask_size": 515.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0081, "vega": 0.0017, "theta": 0.0, "rho": 0.0026, "theo": 3.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-09-15T10:13:15", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "TLRY280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 57.0, "iv": 1.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0061, "vega": 0.0018, "theta": -0.0002, "rho": -0.0016, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TLRY280121C00001000", "bid": 2.97, "bid_size": 24.0, "ask": 3.5, "ask_size": 96.0, "iv": 1.2125, "open_interest": 95.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0184, "vega": 0.0035, "theta": 0.0, "rho": 0.0062, "theo": 3.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-27T12:17:55", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "TLRY280121P00001000", "bid": 0.05, "bid_size": 5.0, "ask": 0.28, "ask_size": 2282.0, "iv": 1.1697, "open_interest": 35.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0158, "vega": 0.0036, "theta": -0.0004, "rho": -0.003, "theo": 0.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T10:47:22", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "TLRY280121C00001500", "bid": 2.6, "bid_size": 1009.0, "ask": 3.15, "ask_size": 1543.0, "iv": 1.0605, "open_interest": 431.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0321, "vega": 0.0057, "theta": -0.0002, "rho": 0.0099, "theo": 2.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-09-11T15:59:59", "percent_change": 0.0, "prev_day_close": 2.67999994754791}, {"option": "TLRY280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 3059.0, "iv": 0.9678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0297, "vega": 0.0057, "theta": -0.0005, "rho": -0.005, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "TLRY280121C00002000", "bid": 2.31, "bid_size": 45.0, "ask": 2.65, "ask_size": 1600.0, "iv": 0.9064, "open_interest": 725.0, "volume": 80.0, "delta": 0.882, "gamma": 0.0464, "vega": 0.0085, "theta": -0.0005, "rho": 0.0126, "theo": 2.4343, "change": -0.005, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T12:34:45", "percent_change": -0.207899, "prev_day_close": 2.40499997138977}, {"option": "TLRY280121P00002000", "bid": 0.06, "bid_size": 3177.0, "ask": 0.41, "ask_size": 414.0, "iv": 0.7432, "open_interest": 98.0, "volume": 104.0, "delta": -0.1035, "gamma": 0.0451, "vega": 0.0084, "theta": -0.0007, "rho": -0.0086, "theo": 0.3249, "change": -0.005, "open": 0.33, "high": 0.36, "low": 0.33, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T12:02:42", "percent_change": -1.44928, "prev_day_close": 0.345000013709068}, {"option": "TLRY280121C00002500", "bid": 1.8, "bid_size": 613.0, "ask": 2.74, "ask_size": 1040.0, "iv": 0.9464, "open_interest": 9.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0589, "vega": 0.0109, "theta": -0.0007, "rho": 0.0141, "theo": 2.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-08-21T14:11:01", "percent_change": 0.0, "prev_day_close": 2.13999998569489}, {"option": "TLRY280121P00002500", "bid": 0.24, "bid_size": 2631.0, "ask": 2.79, "ask_size": 3407.0, "iv": 1.856, "open_interest": 7.0, "volume": 26.0, "delta": -0.1505, "gamma": 0.059, "vega": 0.0109, "theta": -0.0009, "rho": -0.0127, "theo": 0.5318, "change": -0.075, "open": 0.52, "high": 0.55, "low": 0.51, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-21T12:06:59", "percent_change": -12.3967, "prev_day_close": 0.604999989271164}, {"option": "TLRY280121C00003000", "bid": 1.71, "bid_size": 1567.0, "ask": 2.14, "ask_size": 1518.0, "iv": 0.8407, "open_interest": 747.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.0697, "vega": 0.013, "theta": -0.0009, "rho": 0.015, "theo": 1.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-09-17T14:25:01", "percent_change": 0.0, "prev_day_close": 1.90499997138977}, {"option": "TLRY280121P00003000", "bid": 0.59, "bid_size": 2583.0, "ask": 1.06, "ask_size": 2215.0, "iv": 0.8847, "open_interest": 327.0, "volume": 23.0, "delta": -0.1989, "gamma": 0.0714, "vega": 0.013, "theta": -0.0011, "rho": -0.017, "theo": 0.7735, "change": -0.065, "open": 0.82, "high": 0.82, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T12:44:30", "percent_change": -8.49673, "prev_day_close": 0.765000015497208}, {"option": "TLRY280121C00003500", "bid": 1.63, "bid_size": 1.0, "ask": 2.0, "ask_size": 1522.0, "iv": 0.9005, "open_interest": 30.0, "volume": 2.0, "delta": 0.7394, "gamma": 0.0789, "vega": 0.0146, "theta": -0.0011, "rho": 0.0156, "theo": 1.7244, "change": 0.005, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-21T14:01:55", "percent_change": 0.289854, "prev_day_close": 1.72500002384186}, {"option": "TLRY280121P00003500", "bid": 0.88, "bid_size": 2638.0, "ask": 1.17, "ask_size": 332.0, "iv": 0.8254, "open_interest": 13.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.0822, "vega": 0.0147, "theta": -0.0012, "rho": -0.0212, "theo": 1.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-09-15T13:32:41", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "TLRY280121C00004000", "bid": 1.39, "bid_size": 1058.0, "ask": 1.64, "ask_size": 836.0, "iv": 0.8135, "open_interest": 1494.0, "volume": 15.0, "delta": 0.6934, "gamma": 0.0863, "vega": 0.0159, "theta": -0.0012, "rho": 0.0158, "theo": 1.5432, "change": 0.045, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:17:55", "percent_change": 3.09278, "prev_day_close": 1.45500004291534}, {"option": "TLRY280121P00004000", "bid": 1.14, "bid_size": 3425.0, "ask": 1.69, "ask_size": 2782.0, "iv": 0.878, "open_interest": 161.0, "volume": 0.0, "delta": -0.2957, "gamma": 0.0914, "vega": 0.016, "theta": -0.0013, "rho": -0.0253, "theo": 1.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-18T09:52:42", "percent_change": 0.0, "prev_day_close": 1.43500000238419}, {"option": "TLRY280121C00004500", "bid": 1.17, "bid_size": 2352.0, "ask": 1.49, "ask_size": 1074.0, "iv": 0.7929, "open_interest": 486.0, "volume": 2.0, "delta": 0.6494, "gamma": 0.0921, "vega": 0.0169, "theta": -0.0013, "rho": 0.0156, "theo": 1.3845, "change": -0.15, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-09-21T15:55:18", "percent_change": -11.4504, "prev_day_close": 1.31000000238419}, {"option": "TLRY280121P00004500", "bid": 1.48, "bid_size": 1977.0, "ask": 2.03, "ask_size": 1335.0, "iv": 0.8809, "open_interest": 6.0, "volume": 0.0, "delta": -0.3427, "gamma": 0.0991, "vega": 0.017, "theta": -0.0014, "rho": -0.0289, "theo": 1.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-08-21T10:20:19", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "TLRY280121C00005000", "bid": 1.1, "bid_size": 1749.0, "ask": 1.4, "ask_size": 1624.0, "iv": 0.8224, "open_interest": 2425.0, "volume": 12.0, "delta": 0.6076, "gamma": 0.0963, "vega": 0.0176, "theta": -0.0013, "rho": 0.0154, "theo": 1.2462, "change": 0.01, "open": 1.2, "high": 1.25, "low": 1.2, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T12:53:37", "percent_change": 0.806451, "prev_day_close": 1.24000000953674}, {"option": "TLRY280121P00005000", "bid": 1.83, "bid_size": 1863.0, "ask": 2.38, "ask_size": 1385.0, "iv": 0.8785, "open_interest": 5743.0, "volume": 0.0, "delta": -0.388, "gamma": 0.1054, "vega": 0.0176, "theta": -0.0014, "rho": -0.0324, "theo": 2.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-09-01T12:46:59", "percent_change": 0.0, "prev_day_close": 2.1350000500679}, {"option": "TLRY280121C00005500", "bid": 0.91, "bid_size": 2003.0, "ask": 1.21, "ask_size": 2.0, "iv": 0.7803, "open_interest": 376.0, "volume": 23.0, "delta": 0.5684, "gamma": 0.0991, "vega": 0.018, "theta": -0.0014, "rho": 0.015, "theo": 1.1258, "change": 0.005, "open": 1.14, "high": 1.15, "low": 1.12, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-09-21T12:40:49", "percent_change": 0.448435, "prev_day_close": 1.1149999499321}, {"option": "TLRY280121P00005500", "bid": 2.21, "bid_size": 1917.0, "ask": 2.76, "ask_size": 1494.0, "iv": 0.8839, "open_interest": 3.0, "volume": 0.0, "delta": -0.4311, "gamma": 0.1103, "vega": 0.018, "theta": -0.0014, "rho": -0.0357, "theo": 2.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-09-01T14:31:03", "percent_change": 0.0, "prev_day_close": 2.50999999046326}, {"option": "TLRY280121C00007000", "bid": 0.77, "bid_size": 1.0, "ask": 0.94, "ask_size": 1.0, "iv": 0.8152, "open_interest": 2110.0, "volume": 32.0, "delta": 0.4681, "gamma": 0.101, "vega": 0.0183, "theta": -0.0014, "rho": 0.0134, "theo": 0.8522, "change": 0.025, "open": 0.91, "high": 0.92, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T11:03:03", "percent_change": 3.0303, "prev_day_close": 0.824999988079071}, {"option": "TLRY280121P00007000", "bid": 3.25, "bid_size": 2962.0, "ask": 4.1, "ask_size": 2390.0, "iv": 0.885, "open_interest": 7989.0, "volume": 0.0, "delta": -0.5456, "gamma": 0.1189, "vega": 0.0178, "theta": -0.0014, "rho": -0.0425, "theo": 3.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-08-31T14:07:09", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "TLRY280121C00010000", "bid": 0.45, "bid_size": 1.0, "ask": 0.62, "ask_size": 17.0, "iv": 0.819, "open_interest": 1784.0, "volume": 8.0, "delta": 0.335, "gamma": 0.0911, "vega": 0.0169, "theta": -0.0014, "rho": 0.0104, "theo": 0.5516, "change": -0.05, "open": 0.62, "high": 0.62, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-21T15:32:10", "percent_change": -8.92857, "prev_day_close": 0.560000002384186}, {"option": "TLRY280121P00010000", "bid": 5.6, "bid_size": 2005.0, "ask": 6.4, "ask_size": 171.0, "iv": 0.6724, "open_interest": 273.0, "volume": 0.0, "delta": -0.7122, "gamma": 0.1222, "vega": 0.0147, "theta": -0.0011, "rho": -0.0463, "theo": 6.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-17T10:31:18", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "TLRY280121C00012000", "bid": 0.31, "bid_size": 1817.0, "ask": 0.66, "ask_size": 2254.0, "iv": 0.8715, "open_interest": 717.0, "volume": 81.0, "delta": 0.2794, "gamma": 0.0826, "vega": 0.0156, "theta": -0.0013, "rho": 0.0089, "theo": 0.4424, "change": -0.15, "open": 0.45, "high": 0.45, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-21T11:39:41", "percent_change": -27.7778, "prev_day_close": 0.540000006556511}, {"option": "TLRY280121P00012000", "bid": 7.3, "bid_size": 918.0, "ask": 9.15, "ask_size": 957.0, "iv": 0.9593, "open_interest": 45.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.1214, "vega": 0.0119, "theta": -0.001, "rho": -0.0421, "theo": 8.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-04-27T15:13:22", "percent_change": 0.0, "prev_day_close": 8.27499985694885}, {"option": "TLRY280121C00015000", "bid": 0.2, "bid_size": 2.0, "ask": 0.43, "ask_size": 2246.0, "iv": 0.8494, "open_interest": 915.0, "volume": 7.0, "delta": 0.2218, "gamma": 0.0713, "vega": 0.0138, "theta": -0.0012, "rho": 0.0072, "theo": 0.3372, "change": -0.02, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T12:21:14", "percent_change": -6.25, "prev_day_close": 0.320000000298023}, {"option": "TLRY280121P00015000", "bid": 9.85, "bid_size": 1173.0, "ask": 12.3, "ask_size": 1132.0, "iv": 0.9767, "open_interest": 228.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.1212, "vega": 0.0069, "theta": -0.0007, "rho": -0.029, "theo": 10.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.79, "last_trade_time": "2026-07-31T10:32:41", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "TLRY280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 4775.0, "iv": 1.0494, "open_interest": 90.0, "volume": 4.0, "delta": 0.1938, "gamma": 0.0649, "vega": 0.0127, "theta": -0.0011, "rho": 0.0064, "theo": 0.2885, "change": -0.045, "open": 0.25, "high": 0.29, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T12:10:42", "percent_change": -15.7895, "prev_day_close": 0.285000001080334}, {"option": "TLRY280121P00017000", "bid": 11.7, "bid_size": 318.0, "ask": 14.25, "ask_size": 280.0, "iv": 0.9435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.1216, "vega": 0.0048, "theta": -0.0004, "rho": -0.0222, "theo": 12.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "TLRY280121C00020000", "bid": 0.16, "bid_size": 1.0, "ask": 0.28, "ask_size": 1037.0, "iv": 0.8803, "open_interest": 170.0, "volume": 1.0, "delta": 0.1615, "gamma": 0.0569, "vega": 0.0114, "theta": -0.001, "rho": 0.0054, "theo": 0.2341, "change": -0.14, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T11:39:04", "percent_change": -43.75, "prev_day_close": 0.320000007748604}, {"option": "TLRY280121P00020000", "bid": 14.3, "bid_size": 278.0, "ask": 17.15, "ask_size": 204.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0489, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 15.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.71, "last_trade_time": "2026-08-10T12:10:56", "percent_change": 0.0, "prev_day_close": 16.0750002861023}, {"option": "TLRY280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 3524.0, "iv": 0.9326, "open_interest": 462.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0524, "vega": 0.0106, "theta": -0.0009, "rho": 0.0049, "theo": 0.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-15T15:16:01", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "TLRY280121P00022000", "bid": 16.0, "bid_size": 266.0, "ask": 19.25, "ask_size": 183.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0083, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 17.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0249996185303}, {"option": "TLRY280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1749.0, "iv": 0.8563, "open_interest": 506.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0465, "vega": 0.0095, "theta": -0.0008, "rho": 0.0042, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T15:46:53", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "TLRY280121P00025000", "bid": 19.7, "bid_size": 120.0, "ask": 22.2, "ask_size": 60.0, "iv": 1.127, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 20.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0749998092651}, {"option": "TLRY280121C00027000", "bid": 0.05, "bid_size": 2.0, "ask": 0.22, "ask_size": 1136.0, "iv": 0.8942, "open_interest": 788.0, "volume": 2.0, "delta": 0.1127, "gamma": 0.0432, "vega": 0.0089, "theta": -0.0008, "rho": 0.0039, "theo": 0.1556, "change": -0.085, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T12:08:56", "percent_change": -36.1702, "prev_day_close": 0.234999993816018}, {"option": "TLRY280121P00027000", "bid": 21.65, "bid_size": 125.0, "ask": 24.25, "ask_size": 80.0, "iv": 1.1727, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 22.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.84, "last_trade_time": "2026-07-06T12:39:12", "percent_change": 0.0, "prev_day_close": 23.0250005722046}, {"option": "TLRY280121C00030000", "bid": 0.08, "bid_size": 169.0, "ask": 0.2, "ask_size": 1348.0, "iv": 0.9347, "open_interest": 3637.0, "volume": 12.0, "delta": 0.0986, "gamma": 0.0388, "vega": 0.008, "theta": -0.0007, "rho": 0.0034, "theo": 0.1338, "change": -0.05, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T14:14:04", "percent_change": -35.7143, "prev_day_close": 0.140000000596046}, {"option": "TLRY280121P00030000", "bid": 25.0, "bid_size": 125.0, "ask": 26.95, "ask_size": 65.0, "iv": 1.2739, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 25.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.52, "last_trade_time": "2026-08-06T12:18:05", "percent_change": 0.0, "prev_day_close": 26.0249996185303}, {"option": "TLRY290119C00000500", "bid": 1.0, "bid_size": 10.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0087, "vega": 0.0025, "theta": 0.0, "rho": 0.0035, "theo": 3.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-09-18T15:18:36", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "TLRY290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 56.0, "iv": 1.2284, "open_interest": 0.0, "volume": 20.0, "delta": -0.0176, "gamma": 0.0056, "vega": 0.0027, "theta": -0.0002, "rho": -0.0039, "theo": 0.1198, "change": -0.115, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T14:05:33", "percent_change": -51.1111, "prev_day_close": 0.224999994039536}, {"option": "TLRY290119C00001000", "bid": 2.55, "bid_size": 31.0, "ask": 4.0, "ask_size": 37.0, "iv": 1.0047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0179, "vega": 0.0054, "theta": 0.0, "rho": 0.0084, "theo": 3.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52999997138977}, {"option": "TLRY290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0143, "vega": 0.0054, "theta": -0.0003, "rho": -0.0075, "theo": 0.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TLRY290119C00001500", "bid": 2.55, "bid_size": 20.0, "ask": 4.25, "ask_size": 27.0, "iv": 1.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.909, "gamma": 0.028, "vega": 0.0083, "theta": -0.0001, "rho": 0.013, "theo": 2.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "TLRY290119P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0249, "vega": 0.0083, "theta": -0.0004, "rho": -0.0119, "theo": 0.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TLRY290119C00002000", "bid": 1.04, "bid_size": 943.0, "ask": 4.0, "ask_size": 785.0, "iv": 0.7318, "open_interest": 17.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0364, "vega": 0.0111, "theta": -0.0003, "rho": 0.0162, "theo": 2.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-16T14:54:27", "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "TLRY290119P00002000", "bid": 0.27, "bid_size": 2046.0, "ask": 0.82, "ask_size": 1454.0, "iv": 0.8664, "open_interest": 0.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0348, "vega": 0.0111, "theta": -0.0005, "rho": -0.0178, "theo": 0.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "TLRY290119C00002500", "bid": 1.98, "bid_size": 649.0, "ask": 2.89, "ask_size": 889.0, "iv": 0.8421, "open_interest": 131.0, "volume": 1.0, "delta": 0.8351, "gamma": 0.0434, "vega": 0.0136, "theta": -0.0004, "rho": 0.0184, "theo": 2.4405, "change": 0.0, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T09:47:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TLRY290119P00002500", "bid": 0.56, "bid_size": 2377.0, "ask": 0.95, "ask_size": 171.0, "iv": 0.8296, "open_interest": 0.0, "volume": 20.0, "delta": -0.14, "gamma": 0.0437, "vega": 0.0136, "theta": -0.0006, "rho": -0.0241, "theo": 0.7775, "change": 0.175, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-09-21T14:05:33", "percent_change": 29.9145, "prev_day_close": 0.584999978542328}, {"option": "TLRY290119C00003000", "bid": 1.75, "bid_size": 569.0, "ask": 2.68, "ask_size": 407.0, "iv": 0.8154, "open_interest": 3.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0495, "vega": 0.0156, "theta": -0.0005, "rho": 0.0198, "theo": 2.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-17T13:13:17", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TLRY290119P00003000", "bid": 0.86, "bid_size": 1998.0, "ask": 1.36, "ask_size": 1811.0, "iv": 0.8766, "open_interest": 0.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.0517, "vega": 0.0158, "theta": -0.0007, "rho": -0.0304, "theo": 1.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TLRY290119C00003500", "bid": 1.69, "bid_size": 574.0, "ask": 2.49, "ask_size": 668.0, "iv": 0.8352, "open_interest": 0.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0548, "vega": 0.0173, "theta": -0.0006, "rho": 0.0209, "theo": 2.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "TLRY290119P00003500", "bid": 1.11, "bid_size": 2564.0, "ask": 1.67, "ask_size": 1945.0, "iv": 0.857, "open_interest": 4.0, "volume": 0.0, "delta": -0.2113, "gamma": 0.0591, "vega": 0.0176, "theta": -0.0008, "rho": -0.0364, "theo": 1.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-09-17T15:32:44", "percent_change": 0.0, "prev_day_close": 1.65000000037253}, {"option": "TLRY290119C00004000", "bid": 1.65, "bid_size": 2097.0, "ask": 2.08, "ask_size": 340.0, "iv": 0.789, "open_interest": 50.0, "volume": 51.0, "delta": 0.7343, "gamma": 0.0593, "vega": 0.0188, "theta": -0.0007, "rho": 0.0216, "theo": 1.941, "change": -0.505, "open": 2.03, "high": 2.05, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-09-21T14:33:59", "percent_change": -21.2632, "prev_day_close": 2.375}, {"option": "TLRY290119P00004000", "bid": 1.39, "bid_size": 2646.0, "ask": 2.05, "ask_size": 2189.0, "iv": 0.8569, "open_interest": 0.0, "volume": 0.0, "delta": -0.2463, "gamma": 0.0658, "vega": 0.019, "theta": -0.0008, "rho": -0.0422, "theo": 1.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "TLRY290119C00004500", "bid": 1.48, "bid_size": 1769.0, "ask": 2.17, "ask_size": 1707.0, "iv": 0.8323, "open_interest": 0.0, "volume": 2.0, "delta": 0.7037, "gamma": 0.0632, "vega": 0.02, "theta": -0.0008, "rho": 0.022, "theo": 1.8084, "change": -0.27, "open": 2.18, "high": 2.18, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-09-21T12:16:45", "percent_change": -12.8571, "prev_day_close": 2.09999999403954}, {"option": "TLRY290119P00004500", "bid": 1.67, "bid_size": 1741.0, "ask": 2.47, "ask_size": 1058.0, "iv": 0.8586, "open_interest": 0.0, "volume": 0.0, "delta": -0.2806, "gamma": 0.072, "vega": 0.0202, "theta": -0.0009, "rho": -0.0476, "theo": 2.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "TLRY290119C00005000", "bid": 1.4, "bid_size": 2041.0, "ask": 2.06, "ask_size": 1772.0, "iv": 0.839, "open_interest": 1.0, "volume": 0.0, "delta": 0.6745, "gamma": 0.0664, "vega": 0.0209, "theta": -0.0008, "rho": 0.0222, "theo": 1.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T12:46:50", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "TLRY290119P00005000", "bid": 1.96, "bid_size": 1519.0, "ask": 2.9, "ask_size": 1092.0, "iv": 0.8581, "open_interest": 0.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0776, "vega": 0.0212, "theta": -0.0009, "rho": -0.0525, "theo": 2.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "TLRY290119C00005500", "bid": 1.34, "bid_size": 2402.0, "ask": 1.69, "ask_size": 1.0, "iv": 0.7852, "open_interest": 0.0, "volume": 114.0, "delta": 0.6468, "gamma": 0.069, "vega": 0.0217, "theta": -0.0009, "rho": 0.0223, "theo": 1.5813, "change": -0.03, "open": 1.33, "high": 1.78, "low": 1.33, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-09-21T12:07:25", "percent_change": -1.65746, "prev_day_close": 1.8099999576807}, {"option": "TLRY290119P00005500", "bid": 2.26, "bid_size": 1533.0, "ask": 3.35, "ask_size": 1216.0, "iv": 0.8589, "open_interest": 0.0, "volume": 0.0, "delta": -0.3466, "gamma": 0.0828, "vega": 0.0219, "theta": -0.0009, "rho": -0.0569, "theo": 2.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "TLRY290119C00007000", "bid": 1.13, "bid_size": 2300.0, "ask": 1.66, "ask_size": 2083.0, "iv": 0.8412, "open_interest": 143.0, "volume": 14.0, "delta": 0.5726, "gamma": 0.0741, "vega": 0.0232, "theta": -0.001, "rho": 0.0219, "theo": 1.316, "change": 0.18, "open": 1.27, "high": 1.4, "low": 1.27, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T10:36:26", "percent_change": 14.7541, "prev_day_close": 1.21999996900558}, {"option": "TLRY290119P00007000", "bid": 3.2, "bid_size": 1832.0, "ask": 4.8, "ask_size": 1380.0, "iv": 0.8657, "open_interest": 0.0, "volume": 0.0, "delta": -0.4385, "gamma": 0.096, "vega": 0.023, "theta": -0.001, "rho": -0.0677, "theo": 3.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.81499993801117}, {"option": "TLRY1270115C00000500", "bid": 0.04, "bid_size": 1.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.94, "open_interest": 26914.0, "volume": 111.0, "delta": 0.4834, "gamma": 0.1603, "vega": 0.0091, "theta": -0.0041, "rho": 0.0039, "theo": 0.0665, "change": -0.015, "open": 0.05, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:49:48", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "TLRY1270115P00000500", "bid": 0.1, "bid_size": 1.0, "ask": 0.36, "ask_size": 4710.0, "iv": 1.8833, "open_interest": 10019.0, "volume": 0.0, "delta": -0.5086, "gamma": 0.1623, "vega": 0.0091, "theta": -0.004, "rho": -0.0093, "theo": 0.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-04T13:16:28", "percent_change": 0.0, "prev_day_close": 0.235000003129244}, {"option": "TLRY1270115C00001000", "bid": 0.01, "bid_size": 33.0, "ask": 0.05, "ask_size": 5019.0, "iv": 1.397, "open_interest": 33733.0, "volume": 13.0, "delta": 0.1736, "gamma": 0.0895, "vega": 0.0058, "theta": -0.0031, "rho": 0.0016, "theo": 0.0194, "change": -0.035, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T13:47:04", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "TLRY1270115P00001000", "bid": 0.4, "bid_size": 4157.0, "ask": 0.98, "ask_size": 4345.0, "iv": 2.2793, "open_interest": 18704.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.0981, "vega": 0.0055, "theta": -0.0026, "rho": -0.0148, "theo": 0.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-28T11:15:23", "percent_change": 0.0, "prev_day_close": 0.690000012516975}, {"option": "TLRY1270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 29.0, "iv": 1.1949, "open_interest": 19613.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0521, "vega": 0.0037, "theta": -0.0021, "rho": 0.0008, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-11T10:13:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TLRY1270115P00001500", "bid": 0.9, "bid_size": 3397.0, "ask": 1.48, "ask_size": 2848.0, "iv": 2.6974, "open_interest": 970.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0661, "vega": 0.0028, "theta": -0.0012, "rho": -0.0123, "theo": 1.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-09-14T15:26:34", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "TLRY1270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 96.0, "iv": 1.3856, "open_interest": 27376.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0337, "vega": 0.0025, "theta": -0.0015, "rho": 0.0005, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-11T10:27:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TLRY1270115P00002000", "bid": 1.25, "bid_size": 2069.0, "ask": 1.98, "ask_size": 2078.0, "iv": 2.023, "open_interest": 305.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0495, "vega": 0.0008, "theta": -0.0004, "rho": -0.0048, "theo": 1.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-06-23T10:40:05", "percent_change": 0.0, "prev_day_close": 1.66500002145767}, {"option": "TLRY1270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5477.0, "iv": 2.4275, "open_interest": 46202.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0232, "vega": 0.0018, "theta": -0.0011, "rho": 0.0003, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T15:29:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TLRY1270115P00002500", "bid": 1.72, "bid_size": 1046.0, "ask": 2.47, "ask_size": 1047.0, "iv": 1.7518, "open_interest": 5.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-05-07T10:59:32", "percent_change": 0.0, "prev_day_close": 2.10500001907349}, {"option": "TLRY1270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 1.825, "open_interest": 41122.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0168, "vega": 0.0013, "theta": -0.0008, "rho": 0.0002, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-06T12:09:25", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TLRY1270115P00003000", "bid": 2.05, "bid_size": 240.0, "ask": 3.15, "ask_size": 510.0, "iv": 2.0828, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-03-27T10:12:08", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "TLRY1270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 14.0, "iv": 1.732, "open_interest": 21211.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0125, "vega": 0.001, "theta": -0.0006, "rho": 0.0002, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-14T09:32:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TLRY1270115P00003500", "bid": 2.55, "bid_size": 230.0, "ask": 3.65, "ask_size": 540.0, "iv": 2.2224, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 3.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "TLRY1270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.8106, "open_interest": 2461.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0096, "vega": 0.0008, "theta": -0.0005, "rho": 0.0001, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-01T14:48:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TLRY1270115P00004000", "bid": 3.05, "bid_size": 230.0, "ask": 4.15, "ask_size": 540.0, "iv": 2.3448, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 3.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "TLRY1270115C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 5534.0, "iv": 3.5204, "open_interest": 1306.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0075, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T15:14:40", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "TLRY1270115P00004500", "bid": 3.5, "bid_size": 230.0, "ask": 4.65, "ask_size": 540.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "TLRY1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 1.9393, "open_interest": 9849.0, "volume": 0.0, "delta": 0.008, "gamma": 0.006, "vega": 0.0005, "theta": -0.0003, "rho": 0.0001, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-04T13:18:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TLRY1270115P00005000", "bid": 4.05, "bid_size": 230.0, "ask": 5.15, "ask_size": 540.0, "iv": 2.5526, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-04-14T13:12:58", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "TLRY1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 4260.0, "iv": 3.0593, "open_interest": 4045.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0027, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-02T13:43:58", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "TLRY1270115P00007000", "bid": 6.05, "bid_size": 406.0, "ask": 7.15, "ask_size": 705.0, "iv": 2.8766, "open_interest": 98.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 6.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-01-09T09:32:22", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "TLRY1280121C00000500", "bid": 0.12, "bid_size": 1.0, "ask": 0.33, "ask_size": 5367.0, "iv": 1.4845, "open_interest": 7026.0, "volume": 109.0, "delta": 0.5926, "gamma": 0.0964, "vega": 0.0174, "theta": -0.0014, "rho": 0.0143, "theo": 0.1206, "change": -0.05, "open": 0.23, "high": 0.35, "low": 0.11, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T15:49:48", "percent_change": -23.8095, "prev_day_close": 0.209999993443489}, {"option": "TLRY1280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 349.0, "iv": 0.5247, "open_interest": 841.0, "volume": 0.0, "delta": -0.3861, "gamma": 0.1031, "vega": 0.0175, "theta": -0.0014, "rho": -0.0333, "theo": 0.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-07-29T10:28:54", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TLRY1280121C00001000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9599, "open_interest": 4218.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.0897, "vega": 0.0163, "theta": -0.0013, "rho": 0.0096, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T09:47:19", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "TLRY1280121P00001000", "bid": 0.42, "bid_size": 5181.0, "ask": 0.86, "ask_size": 5378.0, "iv": 0.9417, "open_interest": 878.0, "volume": 0.0, "delta": -0.71, "gamma": 0.1192, "vega": 0.0146, "theta": -0.001, "rho": -0.048, "theo": 0.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-28T11:18:53", "percent_change": 0.0, "prev_day_close": 0.640000000596046}, {"option": "TLRY1280121C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 5530.0, "iv": 1.4504, "open_interest": 3813.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.068, "vega": 0.0126, "theta": -0.001, "rho": 0.0063, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T12:15:23", "percent_change": 0.0, "prev_day_close": 0.13499999511987}, {"option": "TLRY1280121P00001500", "bid": 0.56, "bid_size": 3560.0, "ask": 1.45, "ask_size": 3714.0, "iv": 0.0, "open_interest": 894.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.1194, "vega": 0.0064, "theta": -0.0005, "rho": -0.0288, "theo": 1.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-08-20T11:48:41", "percent_change": 0.0, "prev_day_close": 1.01000002026558}, {"option": "TLRY1280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.7581, "open_interest": 6867.0, "volume": 4.0, "delta": 0.1304, "gamma": 0.0517, "vega": 0.0098, "theta": -0.0008, "rho": 0.0044, "theo": 0.0176, "change": -0.1, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T14:31:04", "percent_change": -83.3333, "prev_day_close": 0.119999997317791}, {"option": "TLRY1280121P00002000", "bid": 1.05, "bid_size": 1039.0, "ask": 2.15, "ask_size": 1728.0, "iv": 1.0488, "open_interest": 39.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0244, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 1.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-05-26T10:19:57", "percent_change": 0.0, "prev_day_close": 1.60500001907349}, {"option": "TLRY1280121C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 5477.0, "iv": 1.6013, "open_interest": 1422.0, "volume": 0.0, "delta": 0.0941, "gamma": 0.0403, "vega": 0.0078, "theta": -0.0007, "rho": 0.0033, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-24T10:17:27", "percent_change": 0.0, "prev_day_close": 0.124999997206032}, {"option": "TLRY1280121P00002500", "bid": 1.55, "bid_size": 1034.0, "ask": 2.65, "ask_size": 1533.0, "iv": 1.1796, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 2.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-02-17T09:30:12", "percent_change": 0.0, "prev_day_close": 2.10500001907349}, {"option": "TLRY1280121C00003000", "bid": 0.01, "bid_size": 2.0, "ask": 0.15, "ask_size": 4644.0, "iv": 1.4426, "open_interest": 2475.0, "volume": 2.0, "delta": 0.071, "gamma": 0.0322, "vega": 0.0063, "theta": -0.0005, "rho": 0.0025, "theo": 0.0088, "change": 0.04, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 50.0, "prev_day_close": 0.0800000028684735}, {"option": "TLRY1280121P00003000", "bid": 2.04, "bid_size": 240.0, "ask": 3.15, "ask_size": 539.0, "iv": 1.2169, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 2.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-02-04T09:30:16", "percent_change": 0.0, "prev_day_close": 2.60500001907349}, {"option": "TLRY1280121C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 789.0, "iv": 1.3746, "open_interest": 563.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0262, "vega": 0.0052, "theta": -0.0004, "rho": 0.002, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T10:56:02", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TLRY1280121P00003500", "bid": 2.54, "bid_size": 217.0, "ask": 3.65, "ask_size": 510.0, "iv": 1.3123, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 3.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "TLRY1280121C00004000", "bid": 0.01, "bid_size": 1.0, "ask": 0.31, "ask_size": 5691.0, "iv": 1.995, "open_interest": 21074.0, "volume": 78.0, "delta": 0.0439, "gamma": 0.0217, "vega": 0.0043, "theta": -0.0004, "rho": 0.0016, "theo": 0.0051, "change": -0.02, "open": 0.1, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:11:22", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "TLRY1280121P00004000", "bid": 3.05, "bid_size": 211.0, "ask": 4.15, "ask_size": 510.0, "iv": 1.4682, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 3.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "TLRY1280121C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 4462.0, "iv": 1.7578, "open_interest": 105.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0182, "vega": 0.0036, "theta": -0.0003, "rho": 0.0013, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T11:10:51", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TLRY1280121P00004500", "bid": 3.5, "bid_size": 211.0, "ask": 4.65, "ask_size": 510.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "TLRY1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 5259.0, "iv": 1.7936, "open_interest": 2306.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0154, "vega": 0.0031, "theta": -0.0003, "rho": 0.0011, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T14:06:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TLRY1280121P00005000", "bid": 4.05, "bid_size": 210.0, "ask": 5.15, "ask_size": 510.0, "iv": 1.6142, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-03-13T11:00:50", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "TLRY1280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3647.0, "iv": 1.9042, "open_interest": 1071.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0086, "vega": 0.0017, "theta": -0.0001, "rho": 0.0006, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-27T09:30:05", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TLRY1280121P00007000", "bid": 5.85, "bid_size": 210.0, "ask": 7.35, "ask_size": 503.0, "iv": 1.8492, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}], "symbol": "TLRY", "security_type": "stock", "exchange_id": 2, "current_price": 4.07, "price_change": 0.09, "price_change_percent": 2.2556, "bid": 4.06, "ask": 4.07, "bid_size": 600, "ask_size": 100, "open": 4.03, "high": 4.1, "low": 3.995, "close": 4.08, "prev_day_close": 3.99, "volume": 3655635, "iv30": 74.342, "iv30_change": -0.159, "iv30_change_percent": -0.2134, "seqno": 8549102690, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "TLRY"}