{"timestamp": "2026-09-21 11:21:07", "data": {"options": [{"option": "TOL261016C00085000", "bid": 46.3, "bid_size": 37.0, "ask": 50.2, "ask_size": 10.0, "iv": 0.8021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0015, "rho": 0.0419, "theo": 48.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "TOL261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 115.0, "iv": 0.8527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0022, "theta": -0.002, "rho": -0.0002, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TOL261016C00090000", "bid": 41.4, "bid_size": 10.0, "ask": 45.1, "ask_size": 10.0, "iv": 0.704, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0025, "rho": 0.0444, "theo": 43.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "TOL261016P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 78.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0005, "vega": 0.0037, "theta": -0.0031, "rho": -0.0003, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TOL261016C00095000", "bid": 36.4, "bid_size": 37.0, "ask": 40.1, "ask_size": 10.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0008, "vega": 0.0048, "theta": -0.0041, "rho": 0.047, "theo": 38.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "TOL261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 116.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0009, "vega": 0.0061, "theta": -0.0049, "rho": -0.0006, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 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": "TOL261016C00100000", "bid": 31.4, "bid_size": 37.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.4869, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0014, "vega": 0.0089, "theta": -0.0068, "rho": 0.05, "theo": 33.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "TOL261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 84.0, "iv": 0.4911, "open_interest": 11.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0016, "vega": 0.0104, "theta": -0.0078, "rho": -0.001, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-10T13:08:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TOL261016C00105000", "bid": 27.3, "bid_size": 5.0, "ask": 29.1, "ask_size": 5.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0027, "vega": 0.0153, "theta": -0.0112, "rho": 0.0526, "theo": 28.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "TOL261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 133.0, "iv": 0.4317, "open_interest": 1.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.003, "vega": 0.0175, "theta": -0.0124, "rho": -0.0018, "theo": 0.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-20T15:43:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TOL261016C00110000", "bid": 22.8, "bid_size": 16.0, "ask": 24.0, "ask_size": 16.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0052, "vega": 0.0265, "theta": -0.0185, "rho": 0.0548, "theo": 23.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "TOL261016P00110000", "bid": 0.1, "bid_size": 20.0, "ask": 0.35, "ask_size": 117.0, "iv": 0.3972, "open_interest": 15.0, "volume": 1.0, "delta": -0.0359, "gamma": 0.0055, "vega": 0.0296, "theta": -0.0196, "rho": -0.0035, "theo": 0.2072, "change": 0.015, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-18T11:46:05", "percent_change": 8.57142, "prev_day_close": 0.224999997764826}, {"option": "TOL261016C00115000", "bid": 17.6, "bid_size": 24.0, "ask": 19.2, "ask_size": 17.0, "iv": 0.3351, "open_interest": 1.0, "volume": 1.0, "delta": 0.9365, "gamma": 0.0095, "vega": 0.0457, "theta": -0.0299, "rho": 0.0576, "theo": 18.5142, "change": -1.42, "open": 18.58, "high": 18.58, "low": 18.58, "tick": "down", "last_trade_price": 18.58, "last_trade_time": "2026-09-18T12:04:43", "percent_change": -7.1, "prev_day_close": 18.4000005722046}, {"option": "TOL261016P00115000", "bid": 0.25, "bid_size": 45.0, "ask": 0.45, "ask_size": 52.0, "iv": 0.3506, "open_interest": 50.0, "volume": 6.0, "delta": -0.0682, "gamma": 0.0098, "vega": 0.0491, "theta": -0.0308, "rho": -0.0065, "theo": 0.4082, "change": 0.02, "open": 0.45, "high": 0.45, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-18T11:17:35", "percent_change": 5.71429, "prev_day_close": 0.349999994039536}, {"option": "TOL261016C00120000", "bid": 13.1, "bid_size": 28.0, "ask": 14.6, "ask_size": 27.0, "iv": 0.331, "open_interest": 2.0, "volume": 1.0, "delta": 0.8776, "gamma": 0.0166, "vega": 0.0747, "theta": -0.0459, "rho": 0.0589, "theo": 13.9133, "change": -1.47, "open": 13.88, "high": 13.88, "low": 13.88, "tick": "down", "last_trade_price": 13.88, "last_trade_time": "2026-09-18T14:46:05", "percent_change": -9.57655, "prev_day_close": 14.0}, {"option": "TOL261016P00120000", "bid": 0.45, "bid_size": 152.0, "ask": 0.95, "ask_size": 115.0, "iv": 0.3234, "open_interest": 183.0, "volume": 132.0, "delta": -0.1282, "gamma": 0.0167, "vega": 0.0777, "theta": -0.0464, "rho": -0.0122, "theo": 0.8213, "change": 0.05, "open": 0.9, "high": 0.9, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 6.66667, "prev_day_close": 0.724999994039536}, {"option": "TOL261016C00125000", "bid": 8.9, "bid_size": 47.0, "ask": 10.5, "ask_size": 33.0, "iv": 0.3201, "open_interest": 1.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.0256, "vega": 0.1098, "theta": -0.0646, "rho": 0.0566, "theo": 9.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-09-02T10:25:17", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "TOL261016P00125000", "bid": 1.45, "bid_size": 95.0, "ask": 1.75, "ask_size": 33.0, "iv": 0.3176, "open_interest": 93.0, "volume": 11.0, "delta": -0.2308, "gamma": 0.0256, "vega": 0.1123, "theta": -0.0645, "rho": -0.0218, "theo": 1.6495, "change": 0.14, "open": 1.87, "high": 1.88, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-09-18T12:43:36", "percent_change": 8.75, "prev_day_close": 1.60000002384186}, {"option": "TOL261016C00130000", "bid": 5.9, "bid_size": 33.0, "ask": 7.1, "ask_size": 41.0, "iv": 0.3311, "open_interest": 7.0, "volume": 2.0, "delta": 0.6255, "gamma": 0.0333, "vega": 0.1393, "theta": -0.0791, "rho": 0.0511, "theo": 6.2359, "change": -1.08, "open": 6.35, "high": 6.42, "low": 6.35, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-09-18T14:43:53", "percent_change": -14.4, "prev_day_close": 6.70000004768372}, {"option": "TOL261016P00130000", "bid": 2.95, "bid_size": 32.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.308, "open_interest": 129.0, "volume": 8.0, "delta": -0.3801, "gamma": 0.0331, "vega": 0.1401, "theta": -0.0787, "rho": -0.0351, "theo": 3.1832, "change": 0.525, "open": 3.4, "high": 3.6, "low": 3.2, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-18T15:30:16", "percent_change": 17.0732, "prev_day_close": 3.22500002384186}, {"option": "TOL261016C00135000", "bid": 3.3, "bid_size": 46.0, "ask": 4.4, "ask_size": 51.0, "iv": 0.3217, "open_interest": 34.0, "volume": 4.0, "delta": 0.4521, "gamma": 0.0348, "vega": 0.1455, "theta": -0.0818, "rho": 0.039, "theo": 3.6864, "change": -0.87, "open": 3.73, "high": 3.88, "low": 3.65, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-09-18T14:40:02", "percent_change": -18.3158, "prev_day_close": 4.05000007152557}, {"option": "TOL261016P00135000", "bid": 5.2, "bid_size": 35.0, "ask": 6.1, "ask_size": 53.0, "iv": 0.3107, "open_interest": 68.0, "volume": 14.0, "delta": -0.5515, "gamma": 0.0346, "vega": 0.1454, "theta": -0.0814, "rho": -0.0505, "theo": 5.6468, "change": 0.45, "open": 5.8, "high": 6.14, "low": 5.4, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-09-18T14:21:33", "percent_change": 8.49057, "prev_day_close": 5.64999985694885}, {"option": "TOL261016C00140000", "bid": 1.7, "bid_size": 58.0, "ask": 2.35, "ask_size": 58.0, "iv": 0.3123, "open_interest": 190.0, "volume": 45.0, "delta": 0.2975, "gamma": 0.0298, "vega": 0.1276, "theta": -0.0723, "rho": 0.0273, "theo": 2.0727, "change": -0.485, "open": 2.1, "high": 2.2, "low": 1.95, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-09-18T14:57:35", "percent_change": -18.1308, "prev_day_close": 2.17499995231628}, {"option": "TOL261016P00140000", "bid": 8.0, "bid_size": 36.0, "ask": 9.7, "ask_size": 58.0, "iv": 0.3012, "open_interest": 46.0, "volume": 1.0, "delta": -0.7052, "gamma": 0.0296, "vega": 0.1271, "theta": -0.072, "rho": -0.0643, "theo": 9.0365, "change": 0.72, "open": 9.07, "high": 9.07, "low": 9.07, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-09-18T12:23:52", "percent_change": 8.62276, "prev_day_close": 9.0499997138977}, {"option": "TOL261016C00145000", "bid": 1.0, "bid_size": 34.0, "ask": 1.25, "ask_size": 146.0, "iv": 0.3246, "open_interest": 196.0, "volume": 11.0, "delta": 0.1847, "gamma": 0.0221, "vega": 0.0987, "theta": -0.057, "rho": 0.0173, "theo": 1.1467, "change": -0.345, "open": 1.02, "high": 1.15, "low": 1.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-09-18T15:00:10", "percent_change": -23.3898, "prev_day_close": 1.125}, {"option": "TOL261016P00145000", "bid": 11.5, "bid_size": 24.0, "ask": 14.0, "ask_size": 32.0, "iv": 0.287, "open_interest": 119.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.022, "vega": 0.098, "theta": -0.0567, "rho": -0.0744, "theo": 13.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-09-16T14:54:52", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "TOL261016C00150000", "bid": 0.3, "bid_size": 53.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.3106, "open_interest": 136.0, "volume": 17.0, "delta": 0.1121, "gamma": 0.0152, "vega": 0.071, "theta": -0.042, "rho": 0.0106, "theo": 0.6413, "change": -0.2, "open": 0.55, "high": 0.61, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T15:59:34", "percent_change": -26.6667, "prev_day_close": 0.550000011920929}, {"option": "TOL261016P00150000", "bid": 16.7, "bid_size": 18.0, "ask": 18.8, "ask_size": 22.0, "iv": 0.3613, "open_interest": 17.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.015, "vega": 0.0701, "theta": -0.0416, "rho": -0.081, "theo": 17.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-09-15T15:48:47", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "TOL261016C00155000", "bid": 0.25, "bid_size": 2.0, "ask": 0.95, "ask_size": 106.0, "iv": 0.3988, "open_interest": 54.0, "volume": 3.0, "delta": 0.0678, "gamma": 0.01, "vega": 0.0491, "theta": -0.0298, "rho": 0.0064, "theo": 0.3655, "change": -0.19, "open": 0.31, "high": 0.32, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-18T14:57:35", "percent_change": -38.0, "prev_day_close": 0.349999994039536}, {"option": "TOL261016P00155000", "bid": 21.1, "bid_size": 20.0, "ask": 23.3, "ask_size": 18.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.01, "vega": 0.0475, "theta": -0.0299, "rho": -0.0813, "theo": 22.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "TOL261016C00160000", "bid": 0.05, "bid_size": 49.0, "ask": 0.35, "ask_size": 66.0, "iv": 0.3666, "open_interest": 297.0, "volume": 1.0, "delta": 0.0415, "gamma": 0.0065, "vega": 0.0334, "theta": -0.0209, "rho": 0.004, "theo": 0.2143, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T11:41:45", "percent_change": -11.1111, "prev_day_close": 0.199999997392297}, {"option": "TOL261016P00160000", "bid": 25.3, "bid_size": 17.0, "ask": 28.8, "ask_size": 26.0, "iv": 0.3176, "open_interest": 27.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0069, "vega": 0.0315, "theta": -0.0224, "rho": -0.0681, "theo": 27.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.95, "last_trade_time": "2026-09-10T15:53:54", "percent_change": 0.0, "prev_day_close": 27.0499992370605}, {"option": "TOL261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 119.0, "iv": 0.4662, "open_interest": 44.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0042, "vega": 0.0227, "theta": -0.0146, "rho": 0.0025, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T09:46:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TOL261016P00165000", "bid": 30.5, "bid_size": 11.0, "ask": 33.7, "ask_size": 11.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0047, "vega": 0.019, "theta": -0.017, "rho": -0.0447, "theo": 32.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "TOL261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 108.0, "iv": 0.4408, "open_interest": 20.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0027, "vega": 0.0155, "theta": -0.0102, "rho": 0.0016, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-16T13:48:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TOL261016P00170000", "bid": 35.3, "bid_size": 11.0, "ask": 38.8, "ask_size": 40.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0029, "vega": 0.0099, "theta": -0.0111, "rho": -0.0233, "theo": 37.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8000011444092}, {"option": "TOL261016C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 93.0, "iv": 0.4559, "open_interest": 25.0, "volume": 1.0, "delta": 0.0106, "gamma": 0.0018, "vega": 0.0106, "theta": -0.0072, "rho": 0.001, "theo": 0.0508, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:54:40", "percent_change": -33.3333, "prev_day_close": 0.100000001490116}, {"option": "TOL261016P00175000", "bid": 40.3, "bid_size": 11.0, "ask": 43.8, "ask_size": 40.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0015, "vega": 0.0045, "theta": -0.0056, "rho": -0.0091, "theo": 42.0249, "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": 41.75}, {"option": "TOL261016C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 102.0, "iv": 0.4951, "open_interest": 15.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0012, "vega": 0.0074, "theta": -0.0051, "rho": 0.0007, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-03T14:44:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TOL261016P00180000", "bid": 45.3, "bid_size": 11.0, "ask": 48.8, "ask_size": 40.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0007, "vega": 0.0019, "theta": -0.0022, "rho": -0.0032, "theo": 47.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8000011444092}, {"option": "TOL261016C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 116.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0008, "vega": 0.0052, "theta": -0.0037, "rho": 0.0004, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 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": "TOL261016P00185000", "bid": 50.1, "bid_size": 10.0, "ask": 53.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0006, "rho": -0.0009, "theo": 52.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "TOL261016C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 107.0, "iv": 0.5689, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0006, "vega": 0.0037, "theta": -0.0026, "rho": 0.0003, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 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": "TOL261016P00190000", "bid": 55.1, "bid_size": 10.0, "ask": 58.9, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": -0.0004, "theo": 57.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "TOL261016C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 118.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0019, "rho": 0.0002, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TOL261016P00195000", "bid": 60.3, "bid_size": 1.0, "ask": 63.8, "ask_size": 1.0, "iv": 0.6138, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "TOL261120C00080000", "bid": 51.5, "bid_size": 59.0, "ask": 55.4, "ask_size": 10.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0006, "vega": 0.0088, "theta": -0.0033, "rho": 0.1379, "theo": 53.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5500011444092}, {"option": "TOL261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 118.0, "iv": 0.6492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0006, "vega": 0.0089, "theta": -0.0033, "rho": -0.0013, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 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": "TOL261120C00085000", "bid": 46.6, "bid_size": 11.0, "ask": 50.5, "ask_size": 10.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0009, "vega": 0.0135, "theta": -0.0048, "rho": 0.1458, "theo": 48.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "TOL261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 117.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0009, "vega": 0.0135, "theta": -0.0048, "rho": -0.002, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TOL261120C00090000", "bid": 41.7, "bid_size": 60.0, "ask": 45.6, "ask_size": 66.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0014, "vega": 0.0204, "theta": -0.0069, "rho": 0.1531, "theo": 43.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "TOL261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 105.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0014, "vega": 0.0205, "theta": -0.007, "rho": -0.0033, "theo": 0.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TOL261120C00095000", "bid": 36.8, "bid_size": 76.0, "ask": 40.7, "ask_size": 77.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0023, "vega": 0.0307, "theta": -0.0099, "rho": 0.1597, "theo": 38.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "TOL261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 97.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0023, "vega": 0.0308, "theta": -0.01, "rho": -0.0053, "theo": 0.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "TOL261120C00100000", "bid": 32.3, "bid_size": 11.0, "ask": 34.9, "ask_size": 10.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0036, "vega": 0.0454, "theta": -0.0141, "rho": 0.1649, "theo": 33.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "TOL261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 102.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0036, "vega": 0.0456, "theta": -0.0142, "rho": -0.0085, "theo": 0.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "TOL261120C00105000", "bid": 27.5, "bid_size": 15.0, "ask": 31.1, "ask_size": 71.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0054, "vega": 0.0657, "theta": -0.0196, "rho": 0.1682, "theo": 28.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "TOL261120P00105000", "bid": 0.05, "bid_size": 117.0, "ask": 0.95, "ask_size": 109.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0055, "vega": 0.0662, "theta": -0.0198, "rho": -0.0135, "theo": 0.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "TOL261120C00110000", "bid": 22.9, "bid_size": 15.0, "ask": 26.0, "ask_size": 15.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.008, "vega": 0.0923, "theta": -0.0267, "rho": 0.1685, "theo": 24.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "TOL261120P00110000", "bid": 0.4, "bid_size": 121.0, "ask": 1.3, "ask_size": 112.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0081, "vega": 0.0928, "theta": -0.0269, "rho": -0.021, "theo": 0.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TOL261120C00115000", "bid": 18.7, "bid_size": 32.0, "ask": 21.5, "ask_size": 32.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0112, "vega": 0.1243, "theta": -0.0349, "rho": 0.1649, "theo": 20.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "TOL261120P00115000", "bid": 1.25, "bid_size": 28.0, "ask": 1.85, "ask_size": 184.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0114, "vega": 0.125, "theta": -0.0353, "rho": -0.0319, "theo": 1.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "TOL261120C00120000", "bid": 14.9, "bid_size": 36.0, "ask": 17.1, "ask_size": 36.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0148, "vega": 0.1587, "theta": -0.0435, "rho": 0.1564, "theo": 15.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "TOL261120P00120000", "bid": 2.1, "bid_size": 49.0, "ask": 2.5, "ask_size": 41.0, "iv": 0.34, "open_interest": 1.0, "volume": 1.0, "delta": -0.2101, "gamma": 0.0151, "vega": 0.1597, "theta": -0.0441, "rho": -0.0463, "theo": 2.4234, "change": 0.095, "open": 2.32, "high": 2.32, "low": 2.32, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-09-18T12:02:08", "percent_change": 4.26966, "prev_day_close": 2.29999995231628}, {"option": "TOL261120C00125000", "bid": 10.9, "bid_size": 162.0, "ask": 13.9, "ask_size": 133.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": 0.7055, "gamma": 0.0183, "vega": 0.1903, "theta": -0.0512, "rho": 0.1428, "theo": 12.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "TOL261120P00125000", "bid": 3.3, "bid_size": 53.0, "ask": 4.1, "ask_size": 62.0, "iv": 0.3362, "open_interest": 1.0, "volume": 1.0, "delta": -0.2972, "gamma": 0.0186, "vega": 0.1911, "theta": -0.052, "rho": -0.0642, "theo": 3.7628, "change": 0.6, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-09-18T15:35:13", "percent_change": 18.4615, "prev_day_close": 3.69999992847443}, {"option": "TOL261120C00130000", "bid": 8.5, "bid_size": 66.0, "ask": 9.7, "ask_size": 38.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.6049, "gamma": 0.0208, "vega": 0.2123, "theta": -0.0563, "rho": 0.1247, "theo": 9.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "TOL261120P00130000", "bid": 5.0, "bid_size": 61.0, "ask": 6.2, "ask_size": 86.0, "iv": 0.3321, "open_interest": 13.0, "volume": 0.0, "delta": -0.3996, "gamma": 0.0212, "vega": 0.2126, "theta": -0.0575, "rho": -0.0834, "theo": 5.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-17T15:45:27", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "TOL261120C00135000", "bid": 6.3, "bid_size": 39.0, "ask": 7.4, "ask_size": 58.0, "iv": 0.34, "open_interest": 2.0, "volume": 1.0, "delta": 0.4981, "gamma": 0.0217, "vega": 0.2199, "theta": -0.0579, "rho": 0.1041, "theo": 6.6549, "change": -0.45, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-18T10:25:11", "percent_change": -5.66038, "prev_day_close": 6.85000014305115}, {"option": "TOL261120P00135000", "bid": 7.5, "bid_size": 44.0, "ask": 8.4, "ask_size": 42.0, "iv": 0.3238, "open_interest": 1.0, "volume": 1.0, "delta": -0.5091, "gamma": 0.0223, "vega": 0.2191, "theta": -0.0594, "rho": -0.1016, "theo": 8.1091, "change": 0.49, "open": 8.09, "high": 8.09, "low": 8.09, "tick": "up", "last_trade_price": 8.09, "last_trade_time": "2026-09-18T12:07:13", "percent_change": 6.44737, "prev_day_close": 7.94999980926514}, {"option": "TOL261120C00140000", "bid": 4.3, "bid_size": 56.0, "ask": 5.2, "ask_size": 61.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": 0.3945, "gamma": 0.021, "vega": 0.2124, "theta": -0.0557, "rho": 0.0834, "theo": 4.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "TOL261120P00140000", "bid": 9.9, "bid_size": 140.0, "ask": 12.5, "ask_size": 178.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6153, "gamma": 0.0216, "vega": 0.2096, "theta": -0.0575, "rho": -0.1157, "theo": 11.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "TOL261120C00145000", "bid": 2.9, "bid_size": 48.0, "ask": 3.7, "ask_size": 47.0, "iv": 0.3343, "open_interest": 1.0, "volume": 1.0, "delta": 0.3022, "gamma": 0.0189, "vega": 0.1928, "theta": -0.0506, "rho": 0.0643, "theo": 3.2585, "change": -0.815, "open": 3.41, "high": 3.41, "low": 3.41, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-09-18T15:35:13", "percent_change": -19.2899, "prev_day_close": 3.35000002384186}, {"option": "TOL261120P00145000", "bid": 13.1, "bid_size": 140.0, "ask": 16.1, "ask_size": 152.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.7107, "gamma": 0.0196, "vega": 0.188, "theta": -0.0524, "rho": -0.1249, "theo": 14.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "TOL261120C00150000", "bid": 1.6, "bid_size": 200.0, "ask": 2.8, "ask_size": 161.0, "iv": 0.3334, "open_interest": 2.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.0161, "vega": 0.1665, "theta": -0.0439, "rho": 0.0482, "theo": 2.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-17T12:01:33", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "TOL261120P00150000", "bid": 17.1, "bid_size": 51.0, "ask": 20.0, "ask_size": 55.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.0167, "vega": 0.1582, "theta": -0.0453, "rho": -0.1289, "theo": 18.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "TOL261120C00155000", "bid": 0.5, "bid_size": 110.0, "ask": 1.85, "ask_size": 21.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.0132, "vega": 0.1382, "theta": -0.0366, "rho": 0.0354, "theo": 1.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "TOL261120P00155000", "bid": 21.3, "bid_size": 16.0, "ask": 24.5, "ask_size": 15.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0135, "vega": 0.1265, "theta": -0.0374, "rho": -0.1266, "theo": 23.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "TOL261120C00160000", "bid": 0.75, "bid_size": 51.0, "ask": 1.25, "ask_size": 60.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0104, "vega": 0.1114, "theta": -0.0297, "rho": 0.0256, "theo": 1.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "TOL261120P00160000", "bid": 26.1, "bid_size": 24.0, "ask": 28.8, "ask_size": 22.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0106, "vega": 0.0971, "theta": -0.03, "rho": -0.1216, "theo": 27.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "TOL261120C00165000", "bid": 0.3, "bid_size": 159.0, "ask": 0.85, "ask_size": 57.0, "iv": 0.3346, "open_interest": 1.0, "volume": 1.0, "delta": 0.0858, "gamma": 0.008, "vega": 0.0878, "theta": -0.0236, "rho": 0.0184, "theo": 0.7013, "change": -0.895, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-18T14:16:11", "percent_change": -56.8254, "prev_day_close": 0.675000011920929}, {"option": "TOL261120P00165000", "bid": 31.6, "bid_size": 16.0, "ask": 33.5, "ask_size": 20.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0084, "vega": 0.0713, "theta": -0.0241, "rho": -0.1115, "theo": 32.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "TOL261120C00170000", "bid": 0.15, "bid_size": 158.0, "ask": 1.05, "ask_size": 117.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0061, "vega": 0.0683, "theta": -0.0185, "rho": 0.0132, "theo": 0.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "TOL261120P00170000", "bid": 35.8, "bid_size": 18.0, "ask": 38.4, "ask_size": 19.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0068, "vega": 0.0487, "theta": -0.0209, "rho": -0.0895, "theo": 37.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "TOL261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 118.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0046, "vega": 0.0526, "theta": -0.0144, "rho": 0.0094, "theo": 0.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "TOL261120P00175000", "bid": 40.0, "bid_size": 71.0, "ask": 43.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.005, "vega": 0.0282, "theta": -0.0166, "rho": -0.0559, "theo": 42.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8000011444092}, {"option": "TOL261120C00180000", "bid": 0.05, "bid_size": 59.0, "ask": 0.45, "ask_size": 106.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0035, "vega": 0.0403, "theta": -0.0111, "rho": 0.0068, "theo": 0.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "TOL261120P00180000", "bid": 45.2, "bid_size": 1.0, "ask": 48.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.003, "vega": 0.0113, "theta": -0.0094, "rho": -0.0224, "theo": 47.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "TOL261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 105.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0026, "vega": 0.0307, "theta": -0.0086, "rho": 0.0049, "theo": 0.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TOL261120P00185000", "bid": 50.0, "bid_size": 71.0, "ask": 53.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0013, "vega": 0.003, "theta": -0.0032, "rho": -0.0041, "theo": 52.0197, "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": 51.8000011444092}, {"option": "TOL261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 100.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0019, "vega": 0.0234, "theta": -0.0066, "rho": 0.0035, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TOL261120P00190000", "bid": 55.0, "bid_size": 71.0, "ask": 58.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0013, "theta": 0.0, "rho": 0.0, "theo": 57.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8000011444092}, {"option": "TOL261218C00065000", "bid": 66.7, "bid_size": 60.0, "ask": 70.4, "ask_size": 10.0, "iv": 0.7287, "open_interest": 4.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0067, "theta": -0.0019, "rho": 0.1608, "theo": 68.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2025-12-02T11:38:26", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "TOL261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 108.0, "iv": 0.7339, "open_interest": 7.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0067, "theta": -0.0019, "rho": -0.0011, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-05-19T11:19:28", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TOL261218C00070000", "bid": 61.8, "bid_size": 58.0, "ask": 65.7, "ask_size": 67.0, "iv": 0.7076, "open_interest": 6.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0098, "theta": -0.0027, "rho": 0.1727, "theo": 63.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-02-11T15:50:02", "percent_change": 0.0, "prev_day_close": 63.9000015258789}, {"option": "TOL261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 108.0, "iv": 0.5683, "open_interest": 5.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0004, "vega": 0.0098, "theta": -0.0027, "rho": -0.0017, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2025-12-05T12:47:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TOL261218C00075000", "bid": 56.8, "bid_size": 55.0, "ask": 60.7, "ask_size": 10.0, "iv": 0.6249, "open_interest": 2.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0006, "vega": 0.0143, "theta": -0.0037, "rho": 0.1842, "theo": 58.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.35, "last_trade_time": "2026-08-18T15:13:58", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "TOL261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 108.0, "iv": 0.5285, "open_interest": 2.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0006, "vega": 0.0144, "theta": -0.0037, "rho": -0.0026, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-03-12T11:18:44", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TOL261218C00080000", "bid": 51.9, "bid_size": 55.0, "ask": 55.6, "ask_size": 10.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.001, "vega": 0.0207, "theta": -0.0051, "rho": 0.1952, "theo": 53.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "TOL261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 122.0, "iv": 0.5574, "open_interest": 37.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.001, "vega": 0.0208, "theta": -0.0052, "rho": -0.004, "theo": 0.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-09T15:09:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TOL261218C00085000", "bid": 47.1, "bid_size": 10.0, "ask": 50.7, "ask_size": 1.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0014, "vega": 0.0296, "theta": -0.007, "rho": 0.2055, "theo": 48.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "TOL261218P00085000", "bid": 0.1, "bid_size": 12.0, "ask": 0.35, "ask_size": 96.0, "iv": 0.4641, "open_interest": 20.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0014, "vega": 0.0298, "theta": -0.0071, "rho": -0.006, "theo": 0.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T09:32:21", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "TOL261218C00090000", "bid": 42.6, "bid_size": 10.0, "ask": 46.1, "ask_size": 72.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0021, "vega": 0.0418, "theta": -0.0096, "rho": 0.2147, "theo": 43.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "TOL261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.3966, "open_interest": 29.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0022, "vega": 0.0422, "theta": -0.0097, "rho": -0.0091, "theo": 0.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-10T10:05:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TOL261218C00095000", "bid": 37.7, "bid_size": 11.0, "ask": 40.7, "ask_size": 10.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0031, "vega": 0.0583, "theta": -0.0129, "rho": 0.2223, "theo": 39.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "TOL261218P00095000", "bid": 0.15, "bid_size": 107.0, "ask": 0.55, "ask_size": 15.0, "iv": 0.3933, "open_interest": 218.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0031, "vega": 0.0588, "theta": -0.013, "rho": -0.0136, "theo": 0.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-10T10:12:45", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TOL261218C00100000", "bid": 33.0, "bid_size": 15.0, "ask": 36.0, "ask_size": 15.0, "iv": 0.4146, "open_interest": 2.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0044, "vega": 0.0798, "theta": -0.017, "rho": 0.2276, "theo": 34.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.09, "last_trade_time": "2026-06-12T11:53:03", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "TOL261218P00100000", "bid": 0.3, "bid_size": 112.0, "ask": 1.4, "ask_size": 108.0, "iv": 0.4157, "open_interest": 9.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0045, "vega": 0.0805, "theta": -0.0172, "rho": -0.0201, "theo": 0.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-07-31T10:45:13", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "TOL261218C00105000", "bid": 28.4, "bid_size": 15.0, "ask": 31.5, "ask_size": 15.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0062, "vega": 0.1065, "theta": -0.0221, "rho": 0.2299, "theo": 29.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "TOL261218P00105000", "bid": 0.5, "bid_size": 114.0, "ask": 1.75, "ask_size": 114.0, "iv": 0.3877, "open_interest": 23.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0062, "vega": 0.1073, "theta": -0.0223, "rho": -0.0293, "theo": 1.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-11T14:57:56", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TOL261218C00110000", "bid": 24.0, "bid_size": 17.0, "ask": 27.2, "ask_size": 16.0, "iv": 0.3854, "open_interest": 3.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0083, "vega": 0.1378, "theta": -0.0278, "rho": 0.2283, "theo": 25.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.7, "last_trade_time": "2026-06-02T09:30:11", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "TOL261218P00110000", "bid": 0.9, "bid_size": 105.0, "ask": 2.8, "ask_size": 109.0, "iv": 0.3863, "open_interest": 19.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0084, "vega": 0.1388, "theta": -0.0282, "rho": -0.0417, "theo": 1.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-14T10:09:39", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "TOL261218C00115000", "bid": 20.1, "bid_size": 37.0, "ask": 23.0, "ask_size": 35.0, "iv": 0.3776, "open_interest": 7.0, "volume": 0.0, "delta": 0.8233, "gamma": 0.0107, "vega": 0.172, "theta": -0.0339, "rho": 0.222, "theo": 21.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.59, "last_trade_time": "2026-09-02T13:06:39", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "TOL261218P00115000", "bid": 2.25, "bid_size": 38.0, "ask": 3.0, "ask_size": 181.0, "iv": 0.371, "open_interest": 61.0, "volume": 0.0, "delta": -0.1773, "gamma": 0.0108, "vega": 0.173, "theta": -0.0345, "rho": -0.0577, "theo": 2.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-09-17T12:54:53", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "TOL261218C00120000", "bid": 17.0, "bid_size": 59.0, "ask": 18.3, "ask_size": 40.0, "iv": 0.3628, "open_interest": 6.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.0131, "vega": 0.2057, "theta": -0.0398, "rho": 0.2106, "theo": 17.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-14T09:30:04", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "TOL261218P00120000", "bid": 3.5, "bid_size": 27.0, "ask": 4.0, "ask_size": 72.0, "iv": 0.3605, "open_interest": 42.0, "volume": 1.0, "delta": -0.2412, "gamma": 0.0134, "vega": 0.2069, "theta": -0.0406, "rho": -0.0774, "theo": 3.6149, "change": 0.2, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-18T11:03:06", "percent_change": 5.55555, "prev_day_close": 3.75}, {"option": "TOL261218C00125000", "bid": 13.8, "bid_size": 39.0, "ask": 15.0, "ask_size": 36.0, "iv": 0.3628, "open_interest": 21.0, "volume": 0.0, "delta": 0.6864, "gamma": 0.0153, "vega": 0.2348, "theta": -0.0448, "rho": 0.1944, "theo": 14.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-11T10:00:52", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "TOL261218P00125000", "bid": 3.4, "bid_size": 201.0, "ask": 6.0, "ask_size": 199.0, "iv": 0.3282, "open_interest": 99.0, "volume": 0.0, "delta": -0.3171, "gamma": 0.0156, "vega": 0.2358, "theta": -0.0458, "rho": -0.0997, "theo": 5.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-17T10:59:39", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TOL261218C00130000", "bid": 10.7, "bid_size": 54.0, "ask": 12.0, "ask_size": 32.0, "iv": 0.3544, "open_interest": 16.0, "volume": 0.0, "delta": 0.6037, "gamma": 0.0168, "vega": 0.2551, "theta": -0.0481, "rho": 0.1741, "theo": 11.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.61, "last_trade_time": "2026-09-01T12:40:00", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "TOL261218P00130000", "bid": 6.9, "bid_size": 41.0, "ask": 7.7, "ask_size": 67.0, "iv": 0.3489, "open_interest": 192.0, "volume": 4.0, "delta": -0.4019, "gamma": 0.0173, "vega": 0.2556, "theta": -0.0494, "rho": -0.1226, "theo": 7.1427, "change": 0.65, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-18T14:32:02", "percent_change": 9.21986, "prev_day_close": 7.29999995231628}, {"option": "TOL261218C00135000", "bid": 8.0, "bid_size": 126.0, "ask": 9.8, "ask_size": 73.0, "iv": 0.3538, "open_interest": 24.0, "volume": 0.0, "delta": 0.517, "gamma": 0.0176, "vega": 0.2638, "theta": -0.0494, "rho": 0.1512, "theo": 8.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-09-17T13:32:20", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "TOL261218P00135000", "bid": 9.2, "bid_size": 32.0, "ask": 10.7, "ask_size": 190.0, "iv": 0.3525, "open_interest": 63.0, "volume": 1.0, "delta": -0.4911, "gamma": 0.0182, "vega": 0.2629, "theta": -0.0511, "rho": -0.1434, "theo": 9.6218, "change": 0.55, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-18T09:30:08", "percent_change": 5.8201, "prev_day_close": 9.94999980926514}, {"option": "TOL261218C00140000", "bid": 6.4, "bid_size": 35.0, "ask": 7.2, "ask_size": 39.0, "iv": 0.3507, "open_interest": 54.0, "volume": 16.0, "delta": 0.4322, "gamma": 0.0174, "vega": 0.2604, "theta": -0.0486, "rho": 0.1279, "theo": 6.4934, "change": -1.04, "open": 6.6, "high": 6.8, "low": 6.6, "tick": "no_change", "last_trade_price": 6.76, "last_trade_time": "2026-09-18T13:12:50", "percent_change": -13.3333, "prev_day_close": 6.79999995231628}, {"option": "TOL261218P00140000", "bid": 12.1, "bid_size": 37.0, "ask": 13.1, "ask_size": 43.0, "iv": 0.3399, "open_interest": 245.0, "volume": 2.0, "delta": -0.579, "gamma": 0.0182, "vega": 0.2575, "theta": -0.0506, "rho": -0.1614, "theo": 12.5735, "change": 0.55, "open": 12.77, "high": 12.77, "low": 12.7, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-09-18T12:01:35", "percent_change": 4.52675, "prev_day_close": 12.6000003814697}, {"option": "TOL261218C00145000", "bid": 4.7, "bid_size": 51.0, "ask": 5.4, "ask_size": 40.0, "iv": 0.3462, "open_interest": 177.0, "volume": 3.0, "delta": 0.3534, "gamma": 0.0164, "vega": 0.2466, "theta": -0.0459, "rho": 0.1056, "theo": 4.8773, "change": -1.0, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-18T11:02:55", "percent_change": -16.9492, "prev_day_close": 5.04999995231628}, {"option": "TOL261218P00145000", "bid": 15.3, "bid_size": 47.0, "ask": 17.0, "ask_size": 110.0, "iv": 0.3464, "open_interest": 19.0, "volume": 0.0, "delta": -0.6615, "gamma": 0.0173, "vega": 0.2407, "theta": -0.0483, "rho": -0.1734, "theo": 15.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-09-10T14:11:07", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "TOL261218C00150000", "bid": 3.5, "bid_size": 47.0, "ask": 4.1, "ask_size": 45.0, "iv": 0.3481, "open_interest": 133.0, "volume": 11.0, "delta": 0.2838, "gamma": 0.0149, "vega": 0.2252, "theta": -0.0419, "rho": 0.0853, "theo": 3.6304, "change": -0.6, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T10:34:09", "percent_change": -14.6341, "prev_day_close": 3.79999995231628}, {"option": "TOL261218P00150000", "bid": 18.2, "bid_size": 98.0, "ask": 21.1, "ask_size": 125.0, "iv": 0.3353, "open_interest": 38.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.0158, "vega": 0.2152, "theta": -0.0444, "rho": -0.1781, "theo": 19.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-14T10:34:29", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "TOL261218C00155000", "bid": 2.5, "bid_size": 45.0, "ask": 3.3, "ask_size": 68.0, "iv": 0.3536, "open_interest": 40.0, "volume": 1.0, "delta": 0.2246, "gamma": 0.0131, "vega": 0.1996, "theta": -0.0372, "rho": 0.0679, "theo": 2.6869, "change": -0.6, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-18T10:48:42", "percent_change": -18.4615, "prev_day_close": 2.89999997615814}, {"option": "TOL261218P00155000", "bid": 22.3, "bid_size": 34.0, "ask": 24.9, "ask_size": 32.0, "iv": 0.3278, "open_interest": 13.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.0139, "vega": 0.1849, "theta": -0.0396, "rho": -0.1776, "theo": 23.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-08T12:08:59", "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "TOL261218C00160000", "bid": 1.8, "bid_size": 47.0, "ask": 2.4, "ask_size": 67.0, "iv": 0.3528, "open_interest": 111.0, "volume": 0.0, "delta": 0.1759, "gamma": 0.0112, "vega": 0.1728, "theta": -0.0323, "rho": 0.0533, "theo": 1.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-09-17T14:27:51", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "TOL261218P00160000", "bid": 26.7, "bid_size": 36.0, "ask": 29.4, "ask_size": 35.0, "iv": 0.334, "open_interest": 4.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0118, "vega": 0.1533, "theta": -0.0341, "rho": -0.171, "theo": 28.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-07-01T13:35:11", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "TOL261218C00165000", "bid": 1.1, "bid_size": 129.0, "ask": 1.55, "ask_size": 7.0, "iv": 0.3398, "open_interest": 34.0, "volume": 7.0, "delta": 0.1367, "gamma": 0.0094, "vega": 0.1467, "theta": -0.0276, "rho": 0.0415, "theo": 1.4633, "change": -0.25, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T13:36:14", "percent_change": -14.2857, "prev_day_close": 1.42499995231628}, {"option": "TOL261218P00165000", "bid": 31.9, "bid_size": 25.0, "ask": 33.9, "ask_size": 35.0, "iv": 0.36, "open_interest": 5.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.0098, "vega": 0.1227, "theta": -0.0286, "rho": -0.1612, "theo": 32.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-08-21T15:07:50", "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "TOL261218C00170000", "bid": 0.75, "bid_size": 129.0, "ask": 1.35, "ask_size": 70.0, "iv": 0.3509, "open_interest": 81.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0078, "vega": 0.1228, "theta": -0.0232, "rho": 0.0322, "theo": 1.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-09-16T13:18:30", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "TOL261218P00170000", "bid": 36.6, "bid_size": 16.0, "ask": 38.6, "ask_size": 20.0, "iv": 0.3684, "open_interest": 15.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0081, "vega": 0.0939, "theta": -0.0239, "rho": -0.146, "theo": 37.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-09-09T15:22:16", "percent_change": 0.0, "prev_day_close": 37.5999984741211}, {"option": "TOL261218C00175000", "bid": 0.1, "bid_size": 112.0, "ask": 1.4, "ask_size": 112.0, "iv": 0.3525, "open_interest": 15.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.0063, "vega": 0.1017, "theta": -0.0193, "rho": 0.0248, "theo": 0.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T15:23:43", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "TOL261218P00175000", "bid": 40.1, "bid_size": 97.0, "ask": 43.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0069, "vega": 0.0684, "theta": -0.0209, "rho": -0.1177, "theo": 42.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-06-25T13:00:36", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "TOL261218C00180000", "bid": 0.1, "bid_size": 107.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.339, "open_interest": 66.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0051, "vega": 0.0836, "theta": -0.016, "rho": 0.0192, "theo": 0.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-08T12:08:41", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TOL261218P00180000", "bid": 45.0, "bid_size": 10.0, "ask": 48.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0057, "vega": 0.0449, "theta": -0.0195, "rho": -0.0814, "theo": 47.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-02-05T14:12:35", "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "TOL261218C00185000", "bid": 0.15, "bid_size": 122.0, "ask": 0.75, "ask_size": 106.0, "iv": 0.3674, "open_interest": 14.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0041, "vega": 0.0684, "theta": -0.0131, "rho": 0.0148, "theo": 0.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-15T09:30:49", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "TOL261218P00185000", "bid": 50.0, "bid_size": 71.0, "ask": 53.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.004, "vega": 0.0252, "theta": -0.0137, "rho": -0.0422, "theo": 52.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8000011444092}, {"option": "TOL261218C00190000", "bid": 0.3, "bid_size": 10.0, "ask": 0.65, "ask_size": 102.0, "iv": 0.395, "open_interest": 37.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0033, "vega": 0.0556, "theta": -0.0108, "rho": 0.0114, "theo": 0.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T11:42:47", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "TOL261218P00190000", "bid": 55.0, "bid_size": 71.0, "ask": 58.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0023, "vega": 0.0101, "theta": -0.0064, "rho": -0.0123, "theo": 57.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8000011444092}, {"option": "TOL261218C00195000", "bid": 0.1, "bid_size": 145.0, "ask": 0.7, "ask_size": 132.0, "iv": 0.4054, "open_interest": 22.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0026, "vega": 0.0453, "theta": -0.0088, "rho": 0.0089, "theo": 0.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T10:18:29", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "TOL261218P00195000", "bid": 60.2, "bid_size": 10.0, "ask": 63.9, "ask_size": 71.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0009, "vega": 0.0033, "theta": -0.0009, "rho": -0.0063, "theo": 62.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.65, "last_trade_time": "2026-06-25T10:17:46", "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "TOL261218C00200000", "bid": 0.05, "bid_size": 101.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.3755, "open_interest": 72.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0021, "vega": 0.0368, "theta": -0.0072, "rho": 0.0069, "theo": 0.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-28T14:18:02", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "TOL261218P00200000", "bid": 65.0, "bid_size": 71.0, "ask": 68.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "TOL261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.3839, "open_interest": 122.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0014, "vega": 0.0243, "theta": -0.0048, "rho": 0.0042, "theo": 0.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-19T10:07:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TOL261218P00210000", "bid": 75.2, "bid_size": 10.0, "ask": 78.9, "ask_size": 71.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 77.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "TOL261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.4034, "open_interest": 118.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0009, "vega": 0.0161, "theta": -0.0032, "rho": 0.0026, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-02T10:39:16", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TOL261218P00220000", "bid": 85.0, "bid_size": 71.0, "ask": 88.9, "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": 87.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.7999992370606}, {"option": "TOL261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4153, "open_interest": 31.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0006, "vega": 0.0108, "theta": -0.0022, "rho": 0.0016, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T15:50:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TOL261218P00230000", "bid": 95.0, "bid_size": 71.0, "ask": 98.9, "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": 97.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9499969482422}, {"option": "TOL261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4142, "open_interest": 5.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0004, "vega": 0.0072, "theta": -0.0015, "rho": 0.001, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-06-24T09:44:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TOL261218P00240000", "bid": 105.2, "bid_size": 10.0, "ask": 108.9, "ask_size": 11.0, "iv": 0.6028, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.799999237061}, {"option": "TOL270115C00050000", "bid": 81.6, "bid_size": 63.0, "ask": 85.5, "ask_size": 10.0, "iv": 0.8954, "open_interest": 11.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0006, "rho": 0.1481, "theo": 83.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-05-12T10:55:48", "percent_change": 0.0, "prev_day_close": 83.8000030517578}, {"option": "TOL270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 76.0, "iv": 0.9275, "open_interest": 60.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0006, "rho": -0.0005, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-04-13T09:46:11", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TOL270115C00055000", "bid": 76.7, "bid_size": 67.0, "ask": 80.6, "ask_size": 10.0, "iv": 0.8262, "open_interest": 14.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0009, "rho": 0.1629, "theo": 78.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.2, "last_trade_time": "2026-09-04T13:05:46", "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "TOL270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 72.0, "iv": 0.8451, "open_interest": 51.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0044, "theta": -0.001, "rho": -0.0008, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T13:32:41", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TOL270115C00060000", "bid": 72.1, "bid_size": 5.0, "ask": 74.9, "ask_size": 5.0, "iv": 0.6699, "open_interest": 8.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0013, "rho": 0.1774, "theo": 73.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.36, "last_trade_time": "2026-03-25T10:20:14", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "TOL270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.5194, "open_interest": 915.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0067, "theta": -0.0014, "rho": -0.0013, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T14:08:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TOL270115C00065000", "bid": 67.1, "bid_size": 5.0, "ask": 70.0, "ask_size": 5.0, "iv": 0.5999, "open_interest": 19.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0003, "vega": 0.0095, "theta": -0.0019, "rho": 0.1917, "theo": 68.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.92, "last_trade_time": "2026-04-02T10:19:05", "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "TOL270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4707, "open_interest": 2304.0, "volume": 1.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.01, "theta": -0.002, "rho": -0.002, "theo": 0.0557, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T09:33:58", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "TOL270115C00070000", "bid": 62.8, "bid_size": 5.0, "ask": 65.4, "ask_size": 5.0, "iv": 0.6768, "open_interest": 15.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0005, "vega": 0.0144, "theta": -0.0027, "rho": 0.2056, "theo": 63.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.33, "last_trade_time": "2026-06-09T12:23:46", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "TOL270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 146.0, "iv": 0.5129, "open_interest": 216.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0005, "vega": 0.015, "theta": -0.0029, "rho": -0.0031, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-01T14:12:40", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TOL270115C00075000", "bid": 57.0, "bid_size": 71.0, "ask": 61.0, "ask_size": 10.0, "iv": 0.5802, "open_interest": 2.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0008, "vega": 0.0213, "theta": -0.0039, "rho": 0.2191, "theo": 58.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.78, "last_trade_time": "2025-09-22T12:12:24", "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "TOL270115P00075000", "bid": 0.05, "bid_size": 92.0, "ask": 0.3, "ask_size": 142.0, "iv": 0.4858, "open_interest": 59.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0008, "vega": 0.0221, "theta": -0.0041, "rho": -0.0049, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T09:30:11", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "TOL270115C00080000", "bid": 52.3, "bid_size": 60.0, "ask": 56.1, "ask_size": 10.0, "iv": 0.5484, "open_interest": 7.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0012, "vega": 0.0307, "theta": -0.0055, "rho": 0.2318, "theo": 53.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.9, "last_trade_time": "2026-08-12T11:17:24", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "TOL270115P00080000", "bid": 0.05, "bid_size": 108.0, "ask": 0.75, "ask_size": 114.0, "iv": 0.5004, "open_interest": 65.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0012, "vega": 0.0318, "theta": -0.0057, "rho": -0.0075, "theo": 0.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-06T13:41:02", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "TOL270115C00085000", "bid": 47.7, "bid_size": 12.0, "ask": 51.2, "ask_size": 11.0, "iv": 0.5204, "open_interest": 2.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0017, "vega": 0.0435, "theta": -0.0076, "rho": 0.2434, "theo": 48.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.35, "last_trade_time": "2026-07-23T15:50:12", "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "TOL270115P00085000", "bid": 0.05, "bid_size": 117.0, "ask": 0.5, "ask_size": 107.0, "iv": 0.4207, "open_interest": 24.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0018, "vega": 0.045, "theta": -0.0078, "rho": -0.0113, "theo": 0.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-18T13:25:42", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "TOL270115C00090000", "bid": 43.1, "bid_size": 16.0, "ask": 45.3, "ask_size": 16.0, "iv": 0.4192, "open_interest": 32.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0025, "vega": 0.0606, "theta": -0.0103, "rho": 0.2535, "theo": 44.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.04, "last_trade_time": "2026-09-15T11:43:45", "percent_change": 0.0, "prev_day_close": 44.1999988555908}, {"option": "TOL270115P00090000", "bid": 0.35, "bid_size": 32.0, "ask": 0.75, "ask_size": 152.0, "iv": 0.4261, "open_interest": 419.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0026, "vega": 0.0624, "theta": -0.0105, "rho": -0.0169, "theo": 0.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T10:40:52", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "TOL270115C00095000", "bid": 38.4, "bid_size": 24.0, "ask": 41.0, "ask_size": 31.0, "iv": 0.4264, "open_interest": 139.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0035, "vega": 0.0828, "theta": -0.0136, "rho": 0.2614, "theo": 39.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.05, "last_trade_time": "2026-08-26T12:57:19", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "TOL270115P00095000", "bid": 0.4, "bid_size": 156.0, "ask": 0.85, "ask_size": 42.0, "iv": 0.3877, "open_interest": 142.0, "volume": 1.0, "delta": -0.0542, "gamma": 0.0036, "vega": 0.0845, "theta": -0.0139, "rho": -0.0247, "theo": 0.7514, "change": 0.1, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T11:51:14", "percent_change": 16.6667, "prev_day_close": 0.725000023841858}, {"option": "TOL270115C00100000", "bid": 34.4, "bid_size": 25.0, "ask": 36.0, "ask_size": 24.0, "iv": 0.4149, "open_interest": 250.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0048, "vega": 0.1102, "theta": -0.0177, "rho": 0.2671, "theo": 34.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2026-08-21T09:30:03", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "TOL270115P00100000", "bid": 0.7, "bid_size": 157.0, "ask": 1.3, "ask_size": 110.0, "iv": 0.3802, "open_interest": 355.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0049, "vega": 0.1117, "theta": -0.018, "rho": -0.0355, "theo": 1.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-09-15T11:21:19", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "TOL270115C00105000", "bid": 28.9, "bid_size": 87.0, "ask": 32.8, "ask_size": 82.0, "iv": 0.4036, "open_interest": 59.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0064, "vega": 0.1415, "theta": -0.0223, "rho": 0.2687, "theo": 30.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.87, "last_trade_time": "2026-05-19T14:26:05", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "TOL270115P00105000", "bid": 0.7, "bid_size": 118.0, "ask": 2.3, "ask_size": 118.0, "iv": 0.37, "open_interest": 577.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0065, "vega": 0.1434, "theta": -0.0226, "rho": -0.0498, "theo": 1.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-16T15:36:13", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "TOL270115C00110000", "bid": 25.2, "bid_size": 32.0, "ask": 28.0, "ask_size": 25.0, "iv": 0.3877, "open_interest": 25.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0082, "vega": 0.1759, "theta": -0.0272, "rho": 0.2661, "theo": 26.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-09-10T14:39:15", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "TOL270115P00110000", "bid": 2.05, "bid_size": 35.0, "ask": 2.8, "ask_size": 171.0, "iv": 0.3739, "open_interest": 193.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0083, "vega": 0.1781, "theta": -0.0276, "rho": -0.0681, "theo": 2.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-11T11:07:47", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "TOL270115C00115000", "bid": 21.7, "bid_size": 36.0, "ask": 23.1, "ask_size": 25.0, "iv": 0.3654, "open_interest": 36.0, "volume": 6.0, "delta": 0.801, "gamma": 0.0101, "vega": 0.2111, "theta": -0.0322, "rho": 0.2588, "theo": 22.3751, "change": -1.55, "open": 22.3, "high": 22.3, "low": 22.3, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-09-18T13:56:43", "percent_change": -6.49895, "prev_day_close": 22.4000005722046}, {"option": "TOL270115P00115000", "bid": 3.0, "bid_size": 38.0, "ask": 3.9, "ask_size": 181.0, "iv": 0.3669, "open_interest": 60.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.0102, "vega": 0.2132, "theta": -0.0326, "rho": -0.0903, "theo": 3.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-17T15:45:28", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TOL270115C00120000", "bid": 17.6, "bid_size": 121.0, "ask": 20.5, "ask_size": 128.0, "iv": 0.3709, "open_interest": 125.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.0119, "vega": 0.2441, "theta": -0.0367, "rho": 0.2466, "theo": 18.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.49, "last_trade_time": "2026-08-25T15:13:02", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "TOL270115P00120000", "bid": 4.4, "bid_size": 1.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.3554, "open_interest": 352.0, "volume": 16.0, "delta": -0.2603, "gamma": 0.012, "vega": 0.2459, "theta": -0.0372, "rho": -0.1153, "theo": 4.7099, "change": 0.2, "open": 4.4, "high": 4.7, "low": 4.4, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-18T15:46:13", "percent_change": 4.44444, "prev_day_close": 4.65000009536743}, {"option": "TOL270115C00125000", "bid": 14.1, "bid_size": 161.0, "ask": 17.2, "ask_size": 155.0, "iv": 0.3599, "open_interest": 49.0, "volume": 0.0, "delta": 0.6751, "gamma": 0.0134, "vega": 0.2716, "theta": -0.0404, "rho": 0.2301, "theo": 15.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-08-27T12:46:47", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "TOL270115P00125000", "bid": 5.8, "bid_size": 41.0, "ask": 7.0, "ask_size": 188.0, "iv": 0.3532, "open_interest": 171.0, "volume": 0.0, "delta": -0.3281, "gamma": 0.0136, "vega": 0.273, "theta": -0.0411, "rho": -0.1422, "theo": 6.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-09-11T09:58:56", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TOL270115C00130000", "bid": 12.2, "bid_size": 32.0, "ask": 14.1, "ask_size": 164.0, "iv": 0.3688, "open_interest": 133.0, "volume": 3.0, "delta": 0.603, "gamma": 0.0145, "vega": 0.2909, "theta": -0.0429, "rho": 0.21, "theo": 12.5728, "change": -1.4, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-09-18T13:56:43", "percent_change": -10.1449, "prev_day_close": 13.1500000953674}, {"option": "TOL270115P00130000", "bid": 7.8, "bid_size": 44.0, "ask": 9.2, "ask_size": 186.0, "iv": 0.3502, "open_interest": 329.0, "volume": 0.0, "delta": -0.4017, "gamma": 0.0149, "vega": 0.2917, "theta": -0.0438, "rho": -0.1695, "theo": 8.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.38, "last_trade_time": "2026-09-14T11:43:21", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TOL270115C00135000", "bid": 9.7, "bid_size": 38.0, "ask": 11.0, "ask_size": 64.0, "iv": 0.355, "open_interest": 154.0, "volume": 4.0, "delta": 0.5286, "gamma": 0.0151, "vega": 0.3004, "theta": -0.0439, "rho": 0.1876, "theo": 10.0879, "change": -0.76, "open": 10.4, "high": 10.4, "low": 10.29, "tick": "down", "last_trade_price": 10.29, "last_trade_time": "2026-09-18T14:51:54", "percent_change": -6.87783, "prev_day_close": 10.3499999046326}, {"option": "TOL270115P00135000", "bid": 10.2, "bid_size": 28.0, "ask": 11.8, "ask_size": 187.0, "iv": 0.3479, "open_interest": 300.0, "volume": 0.0, "delta": -0.4781, "gamma": 0.0156, "vega": 0.3, "theta": -0.0452, "rho": -0.1952, "theo": 10.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.48, "last_trade_time": "2026-09-16T15:32:05", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "TOL270115C00140000", "bid": 7.5, "bid_size": 37.0, "ask": 8.9, "ask_size": 65.0, "iv": 0.3513, "open_interest": 168.0, "volume": 0.0, "delta": 0.4551, "gamma": 0.0151, "vega": 0.2995, "theta": -0.0435, "rho": 0.1642, "theo": 7.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-09-17T13:05:22", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "TOL270115P00140000", "bid": 13.0, "bid_size": 26.0, "ask": 14.5, "ask_size": 138.0, "iv": 0.3415, "open_interest": 43.0, "volume": 0.0, "delta": -0.5544, "gamma": 0.0158, "vega": 0.2972, "theta": -0.0453, "rho": -0.2153, "theo": 13.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.67, "last_trade_time": "2026-09-11T10:31:17", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "TOL270115C00145000", "bid": 5.8, "bid_size": 36.0, "ask": 7.0, "ask_size": 71.0, "iv": 0.3481, "open_interest": 93.0, "volume": 0.0, "delta": 0.3854, "gamma": 0.0146, "vega": 0.2893, "theta": -0.0418, "rho": 0.141, "theo": 6.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-11T12:33:15", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TOL270115P00145000", "bid": 15.7, "bid_size": 81.0, "ask": 18.4, "ask_size": 172.0, "iv": 0.3414, "open_interest": 69.0, "volume": 0.0, "delta": -0.6276, "gamma": 0.0154, "vega": 0.2841, "theta": -0.0441, "rho": -0.2296, "theo": 17.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-09-15T14:17:39", "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "TOL270115C00150000", "bid": 4.4, "bid_size": 56.0, "ask": 5.4, "ask_size": 63.0, "iv": 0.3444, "open_interest": 364.0, "volume": 1.0, "delta": 0.3215, "gamma": 0.0137, "vega": 0.2716, "theta": -0.0391, "rho": 0.1197, "theo": 4.8747, "change": -1.0, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-18T09:32:30", "percent_change": -17.2414, "prev_day_close": 4.90000009536743}, {"option": "TOL270115P00150000", "bid": 19.1, "bid_size": 117.0, "ask": 21.8, "ask_size": 162.0, "iv": 0.333, "open_interest": 78.0, "volume": 0.0, "delta": -0.6953, "gamma": 0.0147, "vega": 0.2623, "theta": -0.0419, "rho": -0.2358, "theo": 20.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.57, "last_trade_time": "2026-09-09T15:21:48", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "TOL270115C00155000", "bid": 3.3, "bid_size": 31.0, "ask": 4.2, "ask_size": 61.0, "iv": 0.3434, "open_interest": 443.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.0125, "vega": 0.2486, "theta": -0.0357, "rho": 0.0991, "theo": 3.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-09-14T12:17:09", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "TOL270115P00155000", "bid": 23.5, "bid_size": 41.0, "ask": 25.5, "ask_size": 96.0, "iv": 0.3378, "open_interest": 45.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.0136, "vega": 0.2338, "theta": -0.0387, "rho": -0.2363, "theo": 24.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.17, "last_trade_time": "2026-09-11T10:31:17", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "TOL270115C00160000", "bid": 2.5, "bid_size": 34.0, "ask": 3.2, "ask_size": 50.0, "iv": 0.3431, "open_interest": 130.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.0112, "vega": 0.2228, "theta": -0.0319, "rho": 0.0815, "theo": 2.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-17T13:40:29", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "TOL270115P00160000", "bid": 26.9, "bid_size": 12.0, "ask": 30.2, "ask_size": 16.0, "iv": 0.331, "open_interest": 29.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0122, "vega": 0.2014, "theta": -0.035, "rho": -0.228, "theo": 28.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.62, "last_trade_time": "2026-09-09T15:19:46", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "TOL270115C00165000", "bid": 1.15, "bid_size": 111.0, "ask": 2.95, "ask_size": 109.0, "iv": 0.3378, "open_interest": 78.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.0098, "vega": 0.1961, "theta": -0.0281, "rho": 0.0664, "theo": 2.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-10T12:09:56", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "TOL270115P00165000", "bid": 31.4, "bid_size": 12.0, "ask": 34.5, "ask_size": 15.0, "iv": 0.33, "open_interest": 40.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0106, "vega": 0.1675, "theta": -0.0306, "rho": -0.2156, "theo": 33.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-09-15T15:41:51", "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "TOL270115C00170000", "bid": 1.4, "bid_size": 48.0, "ask": 1.95, "ask_size": 69.0, "iv": 0.3472, "open_interest": 99.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.0084, "vega": 0.1699, "theta": -0.0243, "rho": 0.0536, "theo": 1.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-09-17T13:12:16", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "TOL270115P00170000", "bid": 36.1, "bid_size": 12.0, "ask": 38.8, "ask_size": 15.0, "iv": 0.3218, "open_interest": 18.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.009, "vega": 0.1359, "theta": -0.0261, "rho": -0.1942, "theo": 37.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.05, "last_trade_time": "2026-09-09T15:22:16", "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "TOL270115C00175000", "bid": 0.75, "bid_size": 117.0, "ask": 2.05, "ask_size": 109.0, "iv": 0.3577, "open_interest": 121.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.0071, "vega": 0.1454, "theta": -0.0208, "rho": 0.043, "theo": 1.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-09-16T13:17:49", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "TOL270115P00175000", "bid": 40.2, "bid_size": 98.0, "ask": 43.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0077, "vega": 0.1051, "theta": -0.0221, "rho": -0.1786, "theo": 42.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.45, "last_trade_time": "2026-09-03T12:59:05", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "TOL270115C00180000", "bid": 0.25, "bid_size": 162.0, "ask": 1.3, "ask_size": 132.0, "iv": 0.3338, "open_interest": 283.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.006, "vega": 0.1233, "theta": -0.0177, "rho": 0.0344, "theo": 0.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-17T13:38:22", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "TOL270115P00180000", "bid": 45.1, "bid_size": 26.0, "ask": 48.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0069, "vega": 0.0777, "theta": -0.0201, "rho": -0.1359, "theo": 47.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-07-31T10:23:51", "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "TOL270115C00185000", "bid": 0.2, "bid_size": 133.0, "ask": 1.05, "ask_size": 78.0, "iv": 0.3415, "open_interest": 100.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.005, "vega": 0.1039, "theta": -0.0149, "rho": 0.0275, "theo": 0.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-15T10:28:37", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "TOL270115P00185000", "bid": 50.0, "bid_size": 71.0, "ask": 53.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0056, "vega": 0.0466, "theta": -0.02, "rho": -0.0939, "theo": 52.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.72, "last_trade_time": "2026-09-09T15:20:51", "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "TOL270115C00190000", "bid": 0.1, "bid_size": 130.0, "ask": 0.9, "ask_size": 106.0, "iv": 0.3479, "open_interest": 192.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.0041, "vega": 0.0867, "theta": -0.0124, "rho": 0.0217, "theo": 0.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-04T14:24:50", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "TOL270115P00190000", "bid": 55.0, "bid_size": 10.0, "ask": 58.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0039, "vega": 0.0245, "theta": -0.0133, "rho": -0.0278, "theo": 57.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.03, "last_trade_time": "2026-03-17T10:48:22", "percent_change": 0.0, "prev_day_close": 56.7000007629394}, {"option": "TOL270115C00195000", "bid": 0.15, "bid_size": 132.0, "ask": 0.7, "ask_size": 73.0, "iv": 0.3575, "open_interest": 95.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0034, "vega": 0.0722, "theta": -0.0104, "rho": 0.0172, "theo": 0.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-07-08T14:38:43", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "TOL270115P00195000", "bid": 60.2, "bid_size": 10.0, "ask": 63.9, "ask_size": 71.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0019, "vega": 0.0092, "theta": -0.0023, "rho": -0.0159, "theo": 62.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-06-24T14:30:32", "percent_change": 0.0, "prev_day_close": 62.0500011444092}, {"option": "TOL270115C00200000", "bid": 0.05, "bid_size": 125.0, "ask": 0.6, "ask_size": 98.0, "iv": 0.36, "open_interest": 33.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0028, "vega": 0.0599, "theta": -0.0086, "rho": 0.0137, "theo": 0.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-10T11:03:16", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "TOL270115P00200000", "bid": 65.0, "bid_size": 71.0, "ask": 68.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.96, "last_trade_time": "2026-03-17T10:48:22", "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "TOL270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 99.0, "iv": 0.3737, "open_interest": 142.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0019, "vega": 0.0409, "theta": -0.0059, "rho": 0.0086, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T13:46:45", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "TOL270115P00210000", "bid": 75.0, "bid_size": 71.0, "ask": 78.9, "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": 77.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.79, "last_trade_time": "2026-02-18T10:16:35", "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "TOL270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 105.0, "iv": 0.3915, "open_interest": 20.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0012, "vega": 0.0278, "theta": -0.004, "rho": 0.0055, "theo": 0.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-06-24T13:32:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TOL270115P00220000", "bid": 85.0, "bid_size": 71.0, "ask": 88.9, "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": 87.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.05, "last_trade_time": "2026-02-23T11:34:48", "percent_change": 0.0, "prev_day_close": 86.7999992370606}, {"option": "TOL270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 72.0, "iv": 0.4028, "open_interest": 100.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0008, "vega": 0.0189, "theta": -0.0027, "rho": 0.0035, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TOL270115P00230000", "bid": 95.2, "bid_size": 10.0, "ask": 98.9, "ask_size": 71.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 97.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7999992370606}, {"option": "TOL270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 119.0, "iv": 0.4702, "open_interest": 1.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0006, "vega": 0.0128, "theta": -0.0019, "rho": 0.0022, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-18T15:23:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TOL270115P00240000", "bid": 105.2, "bid_size": 10.0, "ask": 108.9, "ask_size": 71.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.899997711182}, {"option": "TOL270319C00070000", "bid": 62.6, "bid_size": 58.0, "ask": 66.3, "ask_size": 10.0, "iv": 0.5158, "open_interest": 3.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0009, "vega": 0.036, "theta": -0.0017, "rho": 0.3307, "theo": 64.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.45, "last_trade_time": "2026-03-24T11:37:38", "percent_change": 0.0, "prev_day_close": 64.6999988555908}, {"option": "TOL270319P00070000", "bid": 0.05, "bid_size": 111.0, "ask": 0.4, "ask_size": 100.0, "iv": 0.4572, "open_interest": 7.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0009, "vega": 0.0363, "theta": -0.0044, "rho": -0.0104, "theo": 0.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "TOL270319C00075000", "bid": 57.8, "bid_size": 57.0, "ask": 61.7, "ask_size": 10.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0012, "vega": 0.0494, "theta": -0.0033, "rho": 0.35, "theo": 59.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "TOL270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 105.0, "iv": 0.4268, "open_interest": 4.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0012, "vega": 0.0498, "theta": -0.0059, "rho": -0.0151, "theo": 0.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-07-30T10:21:34", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "TOL270319C00080000", "bid": 53.5, "bid_size": 10.0, "ask": 56.4, "ask_size": 10.0, "iv": 0.4624, "open_interest": 5.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0017, "vega": 0.0665, "theta": -0.0053, "rho": 0.3674, "theo": 54.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.68, "last_trade_time": "2026-04-29T10:45:05", "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "TOL270319P00080000", "bid": 0.15, "bid_size": 119.0, "ask": 0.75, "ask_size": 107.0, "iv": 0.4195, "open_interest": 50.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0017, "vega": 0.067, "theta": -0.0077, "rho": -0.0216, "theo": 0.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-04T09:49:56", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "TOL270319C00085000", "bid": 48.9, "bid_size": 12.0, "ask": 52.3, "ask_size": 23.0, "iv": 0.4722, "open_interest": 5.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0023, "vega": 0.0877, "theta": -0.0077, "rho": 0.3823, "theo": 50.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.42, "last_trade_time": "2026-09-16T10:53:17", "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "TOL270319P00085000", "bid": 0.5, "bid_size": 102.0, "ask": 1.4, "ask_size": 124.0, "iv": 0.44, "open_interest": 2.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0024, "vega": 0.0884, "theta": -0.0099, "rho": -0.0303, "theo": 0.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TOL270319C00090000", "bid": 44.2, "bid_size": 14.0, "ask": 47.2, "ask_size": 13.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0031, "vega": 0.1132, "theta": -0.0105, "rho": 0.3942, "theo": 45.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "TOL270319P00090000", "bid": 0.4, "bid_size": 126.0, "ask": 1.35, "ask_size": 107.0, "iv": 0.3875, "open_interest": 8.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0032, "vega": 0.1142, "theta": -0.0126, "rho": -0.0418, "theo": 1.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T12:26:44", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "TOL270319C00095000", "bid": 39.7, "bid_size": 15.0, "ask": 43.3, "ask_size": 77.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.004, "vega": 0.1426, "theta": -0.0136, "rho": 0.4023, "theo": 41.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "TOL270319P00095000", "bid": 0.85, "bid_size": 120.0, "ask": 2.55, "ask_size": 120.0, "iv": 0.4093, "open_interest": 46.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0041, "vega": 0.1442, "theta": -0.0155, "rho": -0.0566, "theo": 1.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-09-04T09:49:56", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "TOL270319C00100000", "bid": 35.5, "bid_size": 13.0, "ask": 38.7, "ask_size": 14.0, "iv": 0.407, "open_interest": 5.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0051, "vega": 0.1755, "theta": -0.017, "rho": 0.406, "theo": 36.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.33, "last_trade_time": "2026-08-20T14:43:47", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "TOL270319P00100000", "bid": 1.1, "bid_size": 117.0, "ask": 3.2, "ask_size": 117.0, "iv": 0.3901, "open_interest": 19.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0052, "vega": 0.1777, "theta": -0.0188, "rho": -0.0749, "theo": 2.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "TOL270319C00105000", "bid": 31.3, "bid_size": 10.0, "ask": 34.9, "ask_size": 76.0, "iv": 0.4018, "open_interest": 5.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0062, "vega": 0.2106, "theta": -0.0205, "rho": 0.4049, "theo": 32.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-09-16T12:56:18", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "TOL270319P00105000", "bid": 1.7, "bid_size": 121.0, "ask": 3.8, "ask_size": 121.0, "iv": 0.3735, "open_interest": 113.0, "volume": 0.0, "delta": -0.1435, "gamma": 0.0064, "vega": 0.2131, "theta": -0.0223, "rho": -0.0973, "theo": 2.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-09-11T11:16:32", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "TOL270319C00110000", "bid": 27.4, "bid_size": 16.0, "ask": 30.7, "ask_size": 13.0, "iv": 0.3862, "open_interest": 2.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0074, "vega": 0.2464, "theta": -0.0241, "rho": 0.3987, "theo": 28.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.06, "last_trade_time": "2026-04-29T14:46:59", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "TOL270319P00110000", "bid": 2.8, "bid_size": 107.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.3534, "open_interest": 32.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.0076, "vega": 0.2491, "theta": -0.0257, "rho": -0.1232, "theo": 3.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-16T10:36:55", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TOL270319C00115000", "bid": 24.0, "bid_size": 62.0, "ask": 26.3, "ask_size": 45.0, "iv": 0.3708, "open_interest": 3.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.0086, "vega": 0.2811, "theta": -0.0274, "rho": 0.3872, "theo": 25.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.49, "last_trade_time": "2026-09-17T10:34:18", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "TOL270319P00115000", "bid": 3.5, "bid_size": 110.0, "ask": 6.5, "ask_size": 114.0, "iv": 0.3629, "open_interest": 21.0, "volume": 0.0, "delta": -0.2292, "gamma": 0.0089, "vega": 0.2837, "theta": -0.029, "rho": -0.1521, "theo": 5.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-09-11T11:16:09", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TOL270319C00120000", "bid": 20.6, "bid_size": 53.0, "ask": 23.0, "ask_size": 24.0, "iv": 0.3667, "open_interest": 8.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.0097, "vega": 0.3124, "theta": -0.0304, "rho": 0.3709, "theo": 21.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-09-11T13:49:16", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "TOL270319P00120000", "bid": 6.0, "bid_size": 22.0, "ask": 8.6, "ask_size": 105.0, "iv": 0.3829, "open_interest": 23.0, "volume": 0.0, "delta": -0.2807, "gamma": 0.01, "vega": 0.3147, "theta": -0.032, "rho": -0.1837, "theo": 6.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-09-10T15:37:16", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TOL270319C00125000", "bid": 17.4, "bid_size": 70.0, "ask": 20.5, "ask_size": 106.0, "iv": 0.3694, "open_interest": 16.0, "volume": 0.0, "delta": 0.6708, "gamma": 0.0107, "vega": 0.3384, "theta": -0.0328, "rho": 0.3504, "theo": 18.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-08-28T11:47:47", "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "TOL270319P00125000", "bid": 7.8, "bid_size": 21.0, "ask": 9.5, "ask_size": 108.0, "iv": 0.3629, "open_interest": 618.0, "volume": 0.0, "delta": -0.3367, "gamma": 0.0111, "vega": 0.3403, "theta": -0.0344, "rho": -0.2168, "theo": 8.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-09-10T15:12:41", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "TOL270319C00130000", "bid": 14.6, "bid_size": 86.0, "ask": 17.9, "ask_size": 109.0, "iv": 0.3678, "open_interest": 7.0, "volume": 0.0, "delta": 0.614, "gamma": 0.0114, "vega": 0.3577, "theta": -0.0345, "rho": 0.3265, "theo": 15.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.94, "last_trade_time": "2026-06-18T10:25:16", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "TOL270319P00130000", "bid": 9.9, "bid_size": 21.0, "ask": 11.7, "ask_size": 108.0, "iv": 0.3591, "open_interest": 14.0, "volume": 0.0, "delta": -0.3959, "gamma": 0.0119, "vega": 0.3586, "theta": -0.0362, "rho": -0.2484, "theo": 10.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-16T09:49:19", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "TOL270319C00135000", "bid": 12.7, "bid_size": 68.0, "ask": 14.3, "ask_size": 62.0, "iv": 0.3571, "open_interest": 7.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.0118, "vega": 0.3692, "theta": -0.0355, "rho": 0.3003, "theo": 13.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.46, "last_trade_time": "2026-09-17T10:34:18", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "TOL270319P00135000", "bid": 12.2, "bid_size": 27.0, "ask": 14.1, "ask_size": 102.0, "iv": 0.3527, "open_interest": 16.0, "volume": 0.0, "delta": -0.4569, "gamma": 0.0124, "vega": 0.3683, "theta": -0.0373, "rho": -0.2794, "theo": 13.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-07T10:52:52", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "TOL270319C00140000", "bid": 10.6, "bid_size": 54.0, "ask": 12.2, "ask_size": 63.0, "iv": 0.3567, "open_interest": 33.0, "volume": 0.0, "delta": 0.498, "gamma": 0.012, "vega": 0.373, "theta": -0.0358, "rho": 0.2727, "theo": 11.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-09-17T13:41:03", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TOL270319P00140000", "bid": 15.1, "bid_size": 19.0, "ask": 17.0, "ask_size": 104.0, "iv": 0.3532, "open_interest": 11.0, "volume": 0.0, "delta": -0.5182, "gamma": 0.0128, "vega": 0.3694, "theta": -0.0378, "rho": -0.3068, "theo": 16.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.68, "last_trade_time": "2026-09-10T15:37:16", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "TOL270319C00145000", "bid": 8.7, "bid_size": 61.0, "ask": 10.6, "ask_size": 174.0, "iv": 0.3586, "open_interest": 21.0, "volume": 0.0, "delta": 0.4417, "gamma": 0.012, "vega": 0.3691, "theta": -0.0353, "rho": 0.2445, "theo": 9.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-09-10T12:07:40", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "TOL270319P00145000", "bid": 17.2, "bid_size": 166.0, "ask": 20.4, "ask_size": 174.0, "iv": 0.3415, "open_interest": 18.0, "volume": 0.0, "delta": -0.5785, "gamma": 0.0128, "vega": 0.3622, "theta": -0.0375, "rho": -0.3293, "theo": 19.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-09-16T09:30:12", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "TOL270319C00150000", "bid": 7.3, "bid_size": 40.0, "ask": 8.2, "ask_size": 42.0, "iv": 0.3495, "open_interest": 17.0, "volume": 2.0, "delta": 0.3883, "gamma": 0.0116, "vega": 0.3586, "theta": -0.0342, "rho": 0.2169, "theo": 7.7738, "change": -0.95, "open": 7.95, "high": 7.95, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-18T15:22:14", "percent_change": -10.9827, "prev_day_close": 7.75}, {"option": "TOL270319P00150000", "bid": 21.4, "bid_size": 59.0, "ask": 23.7, "ask_size": 164.0, "iv": 0.35, "open_interest": 6.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.0127, "vega": 0.3464, "theta": -0.0367, "rho": -0.3395, "theo": 22.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.4, "last_trade_time": "2026-09-10T15:12:41", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "TOL270319C00155000", "bid": 5.8, "bid_size": 68.0, "ask": 7.3, "ask_size": 135.0, "iv": 0.3535, "open_interest": 302.0, "volume": 0.0, "delta": 0.3385, "gamma": 0.0111, "vega": 0.3427, "theta": -0.0326, "rho": 0.1908, "theo": 6.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-09-15T12:45:12", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "TOL270319P00155000", "bid": 25.2, "bid_size": 28.0, "ask": 27.5, "ask_size": 163.0, "iv": 0.3533, "open_interest": 15.0, "volume": 1.0, "delta": -0.6916, "gamma": 0.0124, "vega": 0.3227, "theta": -0.0354, "rho": -0.3427, "theo": 26.2294, "change": 0.8, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-09-18T12:18:47", "percent_change": 3.1746, "prev_day_close": 26.3500003814697}, {"option": "TOL270319C00160000", "bid": 4.7, "bid_size": 55.0, "ask": 6.0, "ask_size": 111.0, "iv": 0.3517, "open_interest": 12.0, "volume": 0.0, "delta": 0.2929, "gamma": 0.0105, "vega": 0.3226, "theta": -0.0306, "rho": 0.1664, "theo": 5.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-09-17T11:15:20", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "TOL270319P00160000", "bid": 28.4, "bid_size": 91.0, "ask": 31.3, "ask_size": 114.0, "iv": 0.3395, "open_interest": 53.0, "volume": 0.0, "delta": -0.7428, "gamma": 0.0118, "vega": 0.2942, "theta": -0.0337, "rho": -0.3385, "theo": 30.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.01, "last_trade_time": "2026-09-10T13:14:33", "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "TOL270319C00165000", "bid": 3.5, "bid_size": 71.0, "ask": 5.1, "ask_size": 105.0, "iv": 0.3487, "open_interest": 11.0, "volume": 0.0, "delta": 0.2519, "gamma": 0.0097, "vega": 0.2996, "theta": -0.0284, "rho": 0.1438, "theo": 4.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-09T12:43:35", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "TOL270319P00165000", "bid": 31.9, "bid_size": 97.0, "ask": 35.8, "ask_size": 19.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.7895, "gamma": 0.0111, "vega": 0.2618, "theta": -0.0314, "rho": -0.3257, "theo": 34.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "TOL270319C00170000", "bid": 2.0, "bid_size": 117.0, "ask": 4.9, "ask_size": 109.0, "iv": 0.3466, "open_interest": 3.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0089, "vega": 0.2752, "theta": -0.026, "rho": 0.1236, "theo": 3.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.48, "last_trade_time": "2026-07-14T15:47:50", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "TOL270319P00170000", "bid": 36.6, "bid_size": 16.0, "ask": 39.7, "ask_size": 16.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0102, "vega": 0.2267, "theta": -0.0287, "rho": -0.3061, "theo": 38.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "TOL270319C00175000", "bid": 2.25, "bid_size": 63.0, "ask": 3.6, "ask_size": 107.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.008, "vega": 0.2502, "theta": -0.0236, "rho": 0.1057, "theo": 2.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-08-20T13:35:08", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "TOL270319P00175000", "bid": 40.8, "bid_size": 95.0, "ask": 44.2, "ask_size": 14.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.0092, "vega": 0.1897, "theta": -0.0254, "rho": -0.2763, "theo": 43.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "TOL270319C00180000", "bid": 1.05, "bid_size": 115.0, "ask": 2.75, "ask_size": 23.0, "iv": 0.3298, "open_interest": 8.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.0072, "vega": 0.2253, "theta": -0.0213, "rho": 0.0899, "theo": 2.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-02T15:06:32", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "TOL270319P00180000", "bid": 45.4, "bid_size": 94.0, "ask": 49.1, "ask_size": 15.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0083, "vega": 0.156, "theta": -0.022, "rho": -0.2372, "theo": 47.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5500011444092}, {"option": "TOL270319C00185000", "bid": 0.9, "bid_size": 127.0, "ask": 2.75, "ask_size": 127.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0064, "vega": 0.2017, "theta": -0.019, "rho": 0.0763, "theo": 1.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "TOL270319P00185000", "bid": 50.8, "bid_size": 15.0, "ask": 53.9, "ask_size": 20.0, "iv": 0.3504, "open_interest": 8.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0076, "vega": 0.1186, "theta": -0.0203, "rho": -0.2032, "theo": 52.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.03, "last_trade_time": "2026-09-09T15:20:51", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "TOL270319C00190000", "bid": 0.8, "bid_size": 109.0, "ask": 2.4, "ask_size": 112.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.0057, "vega": 0.1792, "theta": -0.0169, "rho": 0.0645, "theo": 1.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TOL270319P00190000", "bid": 55.1, "bid_size": 17.0, "ask": 58.9, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0069, "vega": 0.0796, "theta": -0.0195, "rho": -0.1393, "theo": 57.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1999988555908}, {"option": "TOL270319C00195000", "bid": 0.8, "bid_size": 114.0, "ask": 1.75, "ask_size": 114.0, "iv": 0.3543, "open_interest": 4.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.005, "vega": 0.1585, "theta": -0.0149, "rho": 0.0544, "theo": 1.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-07-17T14:08:42", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TOL270319P00195000", "bid": 60.2, "bid_size": 10.0, "ask": 63.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0053, "vega": 0.047, "theta": -0.0173, "rho": -0.0749, "theo": 62.0754, "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": 61.8000011444092}, {"option": "TOL270319C00200000", "bid": 0.45, "bid_size": 125.0, "ask": 1.5, "ask_size": 127.0, "iv": 0.3506, "open_interest": 14.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0044, "vega": 0.1394, "theta": -0.0131, "rho": 0.0458, "theo": 1.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-09-09T12:08:39", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "TOL270319P00200000", "bid": 65.0, "bid_size": 10.0, "ask": 69.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0033, "vega": 0.0207, "theta": -0.01, "rho": -0.0362, "theo": 67.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6999969482422}, {"option": "TOL270319C00210000", "bid": 0.2, "bid_size": 116.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.346, "open_interest": 1.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0033, "vega": 0.1069, "theta": -0.01, "rho": 0.0324, "theo": 0.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-06-24T12:37:25", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "TOL270319P00210000", "bid": 75.0, "bid_size": 71.0, "ask": 78.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 77.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0999984741211}, {"option": "TOL270319C00220000", "bid": 0.05, "bid_size": 128.0, "ask": 0.8, "ask_size": 112.0, "iv": 0.3557, "open_interest": 3.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0025, "vega": 0.081, "theta": -0.0076, "rho": 0.0228, "theo": 0.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "TOL270319P00220000", "bid": 85.0, "bid_size": 71.0, "ask": 88.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 87.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6999969482422}, {"option": "TOL270319C00230000", "bid": 0.15, "bid_size": 114.0, "ask": 0.6, "ask_size": 109.0, "iv": 0.3741, "open_interest": 1.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0018, "vega": 0.0611, "theta": -0.0057, "rho": 0.0161, "theo": 0.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "TOL270319P00230000", "bid": 95.0, "bid_size": 71.0, "ask": 98.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 97.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7999992370606}, {"option": "TOL270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 99.0, "iv": 0.3752, "open_interest": 1.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0014, "vega": 0.0459, "theta": -0.0043, "rho": 0.0114, "theo": 0.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-14T09:33:41", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "TOL270319P00240000", "bid": 105.0, "bid_size": 71.0, "ask": 108.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 107.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.699996948242}, {"option": "TOL270617C00075000", "bid": 59.1, "bid_size": 12.0, "ask": 62.8, "ask_size": 16.0, "iv": 0.4602, "open_interest": 4.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0016, "vega": 0.0925, "theta": -0.0037, "rho": 0.5014, "theo": 60.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-09-15T09:48:03", "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "TOL270617P00075000", "bid": 0.2, "bid_size": 124.0, "ask": 1.4, "ask_size": 121.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0016, "vega": 0.0935, "theta": -0.0072, "rho": -0.039, "theo": 0.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TOL270617C00080000", "bid": 54.5, "bid_size": 41.0, "ask": 58.3, "ask_size": 16.0, "iv": 0.4411, "open_interest": 4.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0021, "vega": 0.1174, "theta": -0.0057, "rho": 0.5227, "theo": 56.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.92, "last_trade_time": "2026-09-03T13:48:39", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "TOL270617P00080000", "bid": 0.45, "bid_size": 124.0, "ask": 1.8, "ask_size": 124.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0021, "vega": 0.1191, "theta": -0.009, "rho": -0.0526, "theo": 1.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TOL270617C00085000", "bid": 50.0, "bid_size": 50.0, "ask": 53.4, "ask_size": 11.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0027, "vega": 0.1461, "theta": -0.0079, "rho": 0.5402, "theo": 51.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "TOL270617P00085000", "bid": 0.8, "bid_size": 123.0, "ask": 2.2, "ask_size": 123.0, "iv": 0.4093, "open_interest": 2.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0027, "vega": 0.1478, "theta": -0.011, "rho": -0.0693, "theo": 1.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-09-09T11:24:48", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TOL270617C00090000", "bid": 45.7, "bid_size": 44.0, "ask": 49.5, "ask_size": 24.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0033, "vega": 0.1783, "theta": -0.0103, "rho": 0.5531, "theo": 47.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5500011444092}, {"option": "TOL270617P00090000", "bid": 1.3, "bid_size": 127.0, "ask": 2.75, "ask_size": 127.0, "iv": 0.4009, "open_interest": 15.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0034, "vega": 0.181, "theta": -0.0132, "rho": -0.0901, "theo": 2.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "TOL270617C00095000", "bid": 41.6, "bid_size": 17.0, "ask": 45.4, "ask_size": 57.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0041, "vega": 0.213, "theta": -0.0128, "rho": 0.5612, "theo": 43.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "TOL270617P00095000", "bid": 1.95, "bid_size": 123.0, "ask": 3.6, "ask_size": 123.0, "iv": 0.3973, "open_interest": 13.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0042, "vega": 0.2163, "theta": -0.0156, "rho": -0.1145, "theo": 2.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-03T15:26:12", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "TOL270617C00100000", "bid": 37.6, "bid_size": 17.0, "ask": 41.4, "ask_size": 64.0, "iv": 0.3979, "open_interest": 5.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.0049, "vega": 0.2493, "theta": -0.0154, "rho": 0.5642, "theo": 39.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.33, "last_trade_time": "2026-08-11T11:55:54", "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "TOL270617P00100000", "bid": 2.8, "bid_size": 107.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.3777, "open_interest": 13.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.005, "vega": 0.2532, "theta": -0.018, "rho": -0.1431, "theo": 3.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-09-11T11:09:08", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "TOL270617C00105000", "bid": 34.0, "bid_size": 20.0, "ask": 37.5, "ask_size": 16.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0057, "vega": 0.2863, "theta": -0.018, "rho": 0.5614, "theo": 35.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "TOL270617P00105000", "bid": 3.7, "bid_size": 112.0, "ask": 5.8, "ask_size": 115.0, "iv": 0.3879, "open_interest": 4.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0059, "vega": 0.2899, "theta": -0.0204, "rho": -0.1749, "theo": 4.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.79, "last_trade_time": "2026-09-10T09:30:09", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "TOL270617C00110000", "bid": 30.0, "bid_size": 63.0, "ask": 33.9, "ask_size": 17.0, "iv": 0.3815, "open_interest": 8.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0065, "vega": 0.3224, "theta": -0.0205, "rho": 0.5533, "theo": 31.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-09-11T15:59:55", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "TOL270617P00110000", "bid": 4.4, "bid_size": 105.0, "ask": 6.7, "ask_size": 106.0, "iv": 0.3686, "open_interest": 5.0, "volume": 0.0, "delta": -0.2073, "gamma": 0.0068, "vega": 0.3272, "theta": -0.0228, "rho": -0.2109, "theo": 5.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.99, "last_trade_time": "2026-09-10T09:30:09", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "TOL270617C00115000", "bid": 27.1, "bid_size": 55.0, "ask": 30.5, "ask_size": 62.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.0073, "vega": 0.3561, "theta": -0.0228, "rho": 0.5404, "theo": 28.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "TOL270617P00115000", "bid": 5.6, "bid_size": 119.0, "ask": 8.6, "ask_size": 112.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.0076, "vega": 0.3607, "theta": -0.025, "rho": -0.249, "theo": 7.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "TOL270617C00120000", "bid": 24.0, "bid_size": 37.0, "ask": 27.4, "ask_size": 100.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": 0.718, "gamma": 0.008, "vega": 0.3862, "theta": -0.0248, "rho": 0.5226, "theo": 25.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "TOL270617P00120000", "bid": 7.2, "bid_size": 116.0, "ask": 10.3, "ask_size": 111.0, "iv": 0.362, "open_interest": 2.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.0084, "vega": 0.3906, "theta": -0.027, "rho": -0.2877, "theo": 9.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "TOL270617C00125000", "bid": 20.9, "bid_size": 67.0, "ask": 24.0, "ask_size": 56.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": 0.674, "gamma": 0.0086, "vega": 0.4119, "theta": -0.0265, "rho": 0.5004, "theo": 22.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "TOL270617P00125000", "bid": 9.1, "bid_size": 112.0, "ask": 12.7, "ask_size": 102.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.3381, "gamma": 0.0091, "vega": 0.4152, "theta": -0.0286, "rho": -0.3278, "theo": 10.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "TOL270617C00130000", "bid": 18.3, "bid_size": 67.0, "ask": 21.6, "ask_size": 99.0, "iv": 0.3692, "open_interest": 4.0, "volume": 0.0, "delta": 0.6283, "gamma": 0.0091, "vega": 0.4318, "theta": -0.0277, "rho": 0.4751, "theo": 19.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-09-11T10:38:03", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "TOL270617P00130000", "bid": 12.0, "bid_size": 62.0, "ask": 14.4, "ask_size": 105.0, "iv": 0.3622, "open_interest": 1.0, "volume": 0.0, "delta": -0.3867, "gamma": 0.0097, "vega": 0.4337, "theta": -0.0299, "rho": -0.3671, "theo": 13.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-06-30T10:01:44", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "TOL270617C00135000", "bid": 15.8, "bid_size": 78.0, "ask": 19.0, "ask_size": 99.0, "iv": 0.3638, "open_interest": 6.0, "volume": 0.0, "delta": 0.5819, "gamma": 0.0095, "vega": 0.4458, "theta": -0.0286, "rho": 0.4473, "theo": 17.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-09-16T12:28:07", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "TOL270617P00135000", "bid": 14.3, "bid_size": 103.0, "ask": 17.3, "ask_size": 108.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.0102, "vega": 0.4455, "theta": -0.0308, "rho": -0.4044, "theo": 15.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "TOL270617C00140000", "bid": 14.0, "bid_size": 42.0, "ask": 17.0, "ask_size": 102.0, "iv": 0.3681, "open_interest": 6.0, "volume": 0.0, "delta": 0.5355, "gamma": 0.0097, "vega": 0.4536, "theta": -0.0291, "rho": 0.4172, "theo": 15.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-09-10T10:35:30", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "TOL270617P00140000", "bid": 17.0, "bid_size": 66.0, "ask": 20.2, "ask_size": 113.0, "iv": 0.3611, "open_interest": 3.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.0105, "vega": 0.4496, "theta": -0.0313, "rho": -0.4364, "theo": 18.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-08-28T09:36:02", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "TOL270617C00145000", "bid": 12.2, "bid_size": 19.0, "ask": 15.0, "ask_size": 103.0, "iv": 0.3676, "open_interest": 2.0, "volume": 0.0, "delta": 0.4898, "gamma": 0.0098, "vega": 0.4552, "theta": -0.0291, "rho": 0.3865, "theo": 13.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.98, "last_trade_time": "2026-08-31T12:39:18", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "TOL270617P00145000", "bid": 19.4, "bid_size": 104.0, "ask": 23.1, "ask_size": 106.0, "iv": 0.3515, "open_interest": 1.0, "volume": 0.0, "delta": -0.5369, "gamma": 0.0107, "vega": 0.4464, "theta": -0.0315, "rho": -0.4632, "theo": 21.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-07-14T15:54:36", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "TOL270617C00150000", "bid": 9.9, "bid_size": 107.0, "ask": 13.1, "ask_size": 107.0, "iv": 0.3583, "open_interest": 7.0, "volume": 0.0, "delta": 0.4455, "gamma": 0.0097, "vega": 0.4513, "theta": -0.0288, "rho": 0.3556, "theo": 11.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-09-09T15:07:14", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TOL270617P00150000", "bid": 22.5, "bid_size": 104.0, "ask": 26.4, "ask_size": 105.0, "iv": 0.349, "open_interest": 1.0, "volume": 0.0, "delta": -0.5863, "gamma": 0.0109, "vega": 0.4373, "theta": -0.0314, "rho": -0.4811, "theo": 24.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-07-06T12:37:35", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "TOL270617C00155000", "bid": 8.9, "bid_size": 92.0, "ask": 10.5, "ask_size": 64.0, "iv": 0.3513, "open_interest": 5.0, "volume": 0.0, "delta": 0.403, "gamma": 0.0096, "vega": 0.4421, "theta": -0.0282, "rho": 0.3246, "theo": 9.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-09-09T14:57:23", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "TOL270617P00155000", "bid": 26.8, "bid_size": 66.0, "ask": 29.3, "ask_size": 109.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": -0.6344, "gamma": 0.0109, "vega": 0.4194, "theta": -0.031, "rho": -0.4906, "theo": 28.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "TOL270617C00160000", "bid": 7.6, "bid_size": 86.0, "ask": 10.4, "ask_size": 175.0, "iv": 0.3655, "open_interest": 9.0, "volume": 1.0, "delta": 0.3628, "gamma": 0.0093, "vega": 0.4289, "theta": -0.0272, "rho": 0.295, "theo": 8.4198, "change": -1.15, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -12.1693, "prev_day_close": 8.35000014305115}, {"option": "TOL270617P00160000", "bid": 30.3, "bid_size": 83.0, "ask": 33.2, "ask_size": 119.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.0108, "vega": 0.3961, "theta": -0.0304, "rho": -0.4936, "theo": 31.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "TOL270617C00165000", "bid": 6.5, "bid_size": 70.0, "ask": 7.9, "ask_size": 67.0, "iv": 0.3503, "open_interest": 6.0, "volume": 0.0, "delta": 0.3252, "gamma": 0.0089, "vega": 0.4117, "theta": -0.0261, "rho": 0.2662, "theo": 7.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-09T13:39:35", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "TOL270617P00165000", "bid": 34.2, "bid_size": 74.0, "ask": 37.1, "ask_size": 114.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0106, "vega": 0.3666, "theta": -0.0296, "rho": -0.4814, "theo": 35.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "TOL270617C00170000", "bid": 4.7, "bid_size": 107.0, "ask": 7.6, "ask_size": 104.0, "iv": 0.3491, "open_interest": 5.0, "volume": 0.0, "delta": 0.2903, "gamma": 0.0085, "vega": 0.3922, "theta": -0.0248, "rho": 0.2394, "theo": 6.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-09-09T13:34:09", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TOL270617P00170000", "bid": 37.7, "bid_size": 99.0, "ask": 41.4, "ask_size": 94.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0103, "vega": 0.3335, "theta": -0.0285, "rho": -0.4656, "theo": 39.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "TOL270617C00175000", "bid": 3.8, "bid_size": 115.0, "ask": 6.8, "ask_size": 116.0, "iv": 0.3498, "open_interest": 1.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.008, "vega": 0.3704, "theta": -0.0234, "rho": 0.2142, "theo": 5.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-08-07T09:51:03", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TOL270617P00175000", "bid": 41.9, "bid_size": 82.0, "ask": 45.7, "ask_size": 17.0, "iv": 0.3428, "open_interest": 1.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0099, "vega": 0.2964, "theta": -0.027, "rho": -0.4339, "theo": 44.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.84, "last_trade_time": "2026-09-09T13:58:00", "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "TOL270617C00180000", "bid": 3.5, "bid_size": 109.0, "ask": 5.8, "ask_size": 116.0, "iv": 0.3529, "open_interest": 2.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0075, "vega": 0.3476, "theta": -0.0219, "rho": 0.191, "theo": 4.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-09-09T14:15:44", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "TOL270617P00180000", "bid": 46.4, "bid_size": 24.0, "ask": 50.1, "ask_size": 20.0, "iv": 0.3439, "open_interest": 1.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0093, "vega": 0.2574, "theta": -0.0249, "rho": -0.4014, "theo": 48.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-06-24T11:12:18", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "TOL270617C00185000", "bid": 2.85, "bid_size": 108.0, "ask": 5.0, "ask_size": 108.0, "iv": 0.351, "open_interest": 1.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.007, "vega": 0.324, "theta": -0.0204, "rho": 0.1696, "theo": 3.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-09-10T13:51:56", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "TOL270617P00185000", "bid": 50.8, "bid_size": 82.0, "ask": 54.6, "ask_size": 21.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.0087, "vega": 0.2158, "theta": -0.0222, "rho": -0.3536, "theo": 52.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "TOL270617C00190000", "bid": 2.3, "bid_size": 116.0, "ask": 4.1, "ask_size": 105.0, "iv": 0.3458, "open_interest": 1.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.0065, "vega": 0.3005, "theta": -0.0188, "rho": 0.1503, "theo": 3.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-07-28T12:48:31", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "TOL270617P00190000", "bid": 55.4, "bid_size": 78.0, "ask": 59.0, "ask_size": 10.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0084, "vega": 0.1766, "theta": -0.0197, "rho": -0.309, "theo": 57.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5500011444092}, {"option": "TOL270617C00195000", "bid": 1.4, "bid_size": 112.0, "ask": 4.1, "ask_size": 111.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.006, "vega": 0.277, "theta": -0.0173, "rho": 0.1327, "theo": 2.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "TOL270617P00195000", "bid": 60.2, "bid_size": 94.0, "ask": 64.0, "ask_size": 17.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0078, "vega": 0.1242, "theta": -0.0197, "rho": -0.2228, "theo": 62.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "TOL270617C00200000", "bid": 1.9, "bid_size": 115.0, "ask": 2.9, "ask_size": 73.0, "iv": 0.3494, "open_interest": 1.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0055, "vega": 0.2546, "theta": -0.0159, "rho": 0.1171, "theo": 2.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-09-17T12:55:33", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "TOL270617P00200000", "bid": 65.1, "bid_size": 15.0, "ask": 68.9, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0066, "vega": 0.0837, "theta": -0.0216, "rho": -0.1351, "theo": 67.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1500015258789}, {"option": "TOL270617C00210000", "bid": 1.1, "bid_size": 119.0, "ask": 2.6, "ask_size": 119.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0046, "vega": 0.2124, "theta": -0.0132, "rho": 0.0905, "theo": 1.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "TOL270617P00210000", "bid": 75.0, "bid_size": 71.0, "ask": 78.9, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0028, "vega": 0.0226, "theta": -0.0081, "rho": 0.0, "theo": 77.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6999969482422}, {"option": "TOL270617C00220000", "bid": 0.9, "bid_size": 103.0, "ask": 1.8, "ask_size": 90.0, "iv": 0.3555, "open_interest": 1.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0037, "vega": 0.1749, "theta": -0.0108, "rho": 0.0696, "theo": 1.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-09-09T11:23:42", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TOL270617P00220000", "bid": 85.0, "bid_size": 71.0, "ask": 88.9, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 87.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6999969482422}, {"option": "TOL270617C00230000", "bid": 0.65, "bid_size": 104.0, "ask": 1.35, "ask_size": 25.0, "iv": 0.3571, "open_interest": 2.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.003, "vega": 0.1426, "theta": -0.0088, "rho": 0.0533, "theo": 0.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-09T09:40:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TOL270617P00230000", "bid": 95.0, "bid_size": 71.0, "ask": 98.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 97.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.6999969482422}, {"option": "TOL270917C00070000", "bid": 64.5, "bid_size": 60.0, "ask": 68.1, "ask_size": 15.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0014, "vega": 0.1103, "theta": -0.0009, "rho": 0.6088, "theo": 66.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "TOL270917P00070000", "bid": 0.6, "bid_size": 118.0, "ask": 3.1, "ask_size": 123.0, "iv": 0.5017, "open_interest": 15.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0014, "vega": 0.1118, "theta": -0.0065, "rho": -0.056, "theo": 1.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TOL270917C00075000", "bid": 59.6, "bid_size": 72.0, "ask": 64.0, "ask_size": 13.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0018, "vega": 0.1372, "theta": -0.0026, "rho": 0.6373, "theo": 61.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "TOL270917P00075000", "bid": 0.5, "bid_size": 129.0, "ask": 3.3, "ask_size": 129.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0019, "vega": 0.1396, "theta": -0.0079, "rho": -0.0736, "theo": 1.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "TOL270917C00080000", "bid": 55.5, "bid_size": 80.0, "ask": 59.8, "ask_size": 53.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0023, "vega": 0.1673, "theta": -0.0046, "rho": 0.6614, "theo": 57.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "TOL270917P00080000", "bid": 1.5, "bid_size": 45.0, "ask": 3.5, "ask_size": 124.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0023, "vega": 0.1702, "theta": -0.0095, "rho": -0.0948, "theo": 1.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "TOL270917C00085000", "bid": 51.1, "bid_size": 88.0, "ask": 55.5, "ask_size": 24.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0028, "vega": 0.2006, "theta": -0.0066, "rho": 0.6804, "theo": 53.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "TOL270917P00085000", "bid": 2.0, "bid_size": 44.0, "ask": 2.75, "ask_size": 63.0, "iv": 0.4079, "open_interest": 1.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0029, "vega": 0.2041, "theta": -0.0112, "rho": -0.1198, "theo": 2.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-25T10:44:09", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "TOL270917C00090000", "bid": 47.0, "bid_size": 90.0, "ask": 51.0, "ask_size": 15.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0033, "vega": 0.2362, "theta": -0.0087, "rho": 0.6944, "theo": 49.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "TOL270917P00090000", "bid": 1.1, "bid_size": 124.0, "ask": 3.6, "ask_size": 108.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0034, "vega": 0.2406, "theta": -0.013, "rho": -0.1492, "theo": 3.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "TOL270917C00095000", "bid": 43.5, "bid_size": 62.0, "ask": 47.1, "ask_size": 15.0, "iv": 0.3926, "open_interest": 2.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0039, "vega": 0.2731, "theta": -0.0109, "rho": 0.703, "theo": 45.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.24, "last_trade_time": "2026-09-02T10:46:09", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "TOL270917P00095000", "bid": 3.4, "bid_size": 54.0, "ask": 4.5, "ask_size": 106.0, "iv": 0.3955, "open_interest": 1.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0041, "vega": 0.2782, "theta": -0.0149, "rho": -0.1829, "theo": 3.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-16T12:09:44", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "TOL270917C00100000", "bid": 39.5, "bid_size": 98.0, "ask": 43.5, "ask_size": 13.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0045, "vega": 0.311, "theta": -0.013, "rho": 0.7056, "theo": 41.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "TOL270917P00100000", "bid": 3.4, "bid_size": 121.0, "ask": 5.5, "ask_size": 68.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0047, "vega": 0.3161, "theta": -0.0168, "rho": -0.2196, "theo": 4.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TOL270917C00105000", "bid": 36.0, "bid_size": 98.0, "ask": 40.0, "ask_size": 15.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0052, "vega": 0.3481, "theta": -0.0151, "rho": 0.703, "theo": 38.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "TOL270917P00105000", "bid": 4.6, "bid_size": 126.0, "ask": 8.1, "ask_size": 126.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": -0.1864, "gamma": 0.0054, "vega": 0.3543, "theta": -0.0186, "rho": -0.2601, "theo": 6.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TOL270917C00110000", "bid": 32.8, "bid_size": 57.0, "ask": 36.2, "ask_size": 12.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": 0.7871, "gamma": 0.0058, "vega": 0.3837, "theta": -0.0171, "rho": 0.6948, "theo": 34.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "TOL270917P00110000", "bid": 6.7, "bid_size": 68.0, "ask": 8.9, "ask_size": 113.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.006, "vega": 0.3897, "theta": -0.0204, "rho": -0.3034, "theo": 7.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "TOL270917C00115000", "bid": 29.3, "bid_size": 101.0, "ask": 33.5, "ask_size": 72.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.0063, "vega": 0.417, "theta": -0.0189, "rho": 0.6812, "theo": 31.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "TOL270917P00115000", "bid": 8.3, "bid_size": 46.0, "ask": 9.9, "ask_size": 87.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.2562, "gamma": 0.0067, "vega": 0.4228, "theta": -0.022, "rho": -0.3484, "theo": 9.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "TOL270917C00120000", "bid": 26.1, "bid_size": 104.0, "ask": 30.5, "ask_size": 65.0, "iv": 0.371, "open_interest": 1.0, "volume": 0.0, "delta": 0.7167, "gamma": 0.0068, "vega": 0.4466, "theta": -0.0205, "rho": 0.6636, "theo": 28.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.45, "last_trade_time": "2026-08-20T12:54:28", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "TOL270917P00120000", "bid": 8.7, "bid_size": 119.0, "ask": 12.0, "ask_size": 106.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.2947, "gamma": 0.0073, "vega": 0.4528, "theta": -0.0234, "rho": -0.3952, "theo": 10.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "TOL270917C00125000", "bid": 23.5, "bid_size": 106.0, "ask": 27.8, "ask_size": 101.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": 0.679, "gamma": 0.0073, "vega": 0.4722, "theta": -0.0219, "rho": 0.6414, "theo": 25.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "TOL270917P00125000", "bid": 11.8, "bid_size": 101.0, "ask": 14.7, "ask_size": 110.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.3352, "gamma": 0.0078, "vega": 0.477, "theta": -0.0246, "rho": -0.4404, "theo": 13.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "TOL270917C00130000", "bid": 20.5, "bid_size": 105.0, "ask": 25.0, "ask_size": 103.0, "iv": 0.3622, "open_interest": 4.0, "volume": 0.0, "delta": 0.6403, "gamma": 0.0077, "vega": 0.493, "theta": -0.023, "rho": 0.616, "theo": 22.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-09-16T14:02:17", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "TOL270917P00130000", "bid": 13.6, "bid_size": 109.0, "ask": 17.4, "ask_size": 106.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": -0.377, "gamma": 0.0083, "vega": 0.496, "theta": -0.0256, "rho": -0.4838, "theo": 15.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "TOL270917C00135000", "bid": 18.5, "bid_size": 106.0, "ask": 22.5, "ask_size": 108.0, "iv": 0.3627, "open_interest": 5.0, "volume": 0.0, "delta": 0.6011, "gamma": 0.008, "vega": 0.5088, "theta": -0.0238, "rho": 0.588, "theo": 20.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.94, "last_trade_time": "2026-09-10T14:09:34", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "TOL270917P00135000", "bid": 16.2, "bid_size": 105.0, "ask": 20.0, "ask_size": 105.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.4199, "gamma": 0.0087, "vega": 0.5092, "theta": -0.0264, "rho": -0.5259, "theo": 17.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "TOL270917C00140000", "bid": 16.1, "bid_size": 107.0, "ask": 20.5, "ask_size": 105.0, "iv": 0.3604, "open_interest": 1.0, "volume": 0.0, "delta": 0.5619, "gamma": 0.0082, "vega": 0.5194, "theta": -0.0244, "rho": 0.5575, "theo": 18.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-09-03T13:55:27", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "TOL270917P00140000", "bid": 19.0, "bid_size": 72.0, "ask": 22.3, "ask_size": 85.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.4633, "gamma": 0.0091, "vega": 0.5162, "theta": -0.0269, "rho": -0.5644, "theo": 20.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "TOL270917C00145000", "bid": 15.3, "bid_size": 45.0, "ask": 17.9, "ask_size": 59.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.5231, "gamma": 0.0083, "vega": 0.5249, "theta": -0.0247, "rho": 0.5262, "theo": 16.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "TOL270917P00145000", "bid": 22.0, "bid_size": 58.0, "ask": 25.5, "ask_size": 105.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": -0.5069, "gamma": 0.0093, "vega": 0.5161, "theta": -0.0271, "rho": -0.5983, "theo": 23.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "TOL270917C00150000", "bid": 13.0, "bid_size": 104.0, "ask": 16.5, "ask_size": 105.0, "iv": 0.3618, "open_interest": 5.0, "volume": 0.0, "delta": 0.485, "gamma": 0.0084, "vega": 0.5254, "theta": -0.0247, "rho": 0.4934, "theo": 14.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.25, "last_trade_time": "2026-09-11T13:45:49", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "TOL270917P00150000", "bid": 25.0, "bid_size": 64.0, "ask": 27.8, "ask_size": 87.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.5502, "gamma": 0.0095, "vega": 0.5114, "theta": -0.0272, "rho": -0.6218, "theo": 26.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "TOL270917C00155000", "bid": 11.9, "bid_size": 39.0, "ask": 14.3, "ask_size": 65.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.4481, "gamma": 0.0084, "vega": 0.5216, "theta": -0.0245, "rho": 0.4612, "theo": 12.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "TOL270917P00155000", "bid": 28.4, "bid_size": 53.0, "ask": 32.0, "ask_size": 106.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": -0.5929, "gamma": 0.0097, "vega": 0.499, "theta": -0.0271, "rho": -0.6402, "theo": 29.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "TOL270917C00160000", "bid": 10.4, "bid_size": 48.0, "ask": 12.8, "ask_size": 73.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.4126, "gamma": 0.0082, "vega": 0.5135, "theta": -0.0242, "rho": 0.4283, "theo": 11.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "TOL270917P00160000", "bid": 31.0, "bid_size": 106.0, "ask": 35.5, "ask_size": 108.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.6349, "gamma": 0.0098, "vega": 0.4816, "theta": -0.0268, "rho": -0.6471, "theo": 33.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "TOL270917C00165000", "bid": 9.1, "bid_size": 48.0, "ask": 11.4, "ask_size": 62.0, "iv": 0.3568, "open_interest": 1.0, "volume": 0.0, "delta": 0.3787, "gamma": 0.0081, "vega": 0.5021, "theta": -0.0236, "rho": 0.397, "theo": 10.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-02T15:00:34", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "TOL270917P00165000", "bid": 35.0, "bid_size": 107.0, "ask": 38.7, "ask_size": 109.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.0098, "vega": 0.4577, "theta": -0.0264, "rho": -0.645, "theo": 37.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "TOL270917C00170000", "bid": 7.2, "bid_size": 104.0, "ask": 10.9, "ask_size": 117.0, "iv": 0.3556, "open_interest": 2.0, "volume": 0.0, "delta": 0.3466, "gamma": 0.0079, "vega": 0.4873, "theta": -0.0229, "rho": 0.3659, "theo": 8.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.53, "last_trade_time": "2026-09-02T15:10:06", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "TOL270917P00170000", "bid": 38.5, "bid_size": 106.0, "ask": 42.9, "ask_size": 105.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0098, "vega": 0.4295, "theta": -0.026, "rho": -0.6341, "theo": 41.0249, "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": 40.75}, {"option": "TOL270917C00175000", "bid": 5.8, "bid_size": 109.0, "ask": 9.9, "ask_size": 128.0, "iv": 0.3518, "open_interest": 2.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0076, "vega": 0.4705, "theta": -0.0221, "rho": 0.3367, "theo": 7.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.23, "last_trade_time": "2026-09-02T15:11:02", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "TOL270917P00175000", "bid": 42.7, "bid_size": 96.0, "ask": 47.0, "ask_size": 98.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0097, "vega": 0.3948, "theta": -0.0254, "rho": -0.6074, "theo": 45.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0500011444092}, {"option": "TOL270917C00180000", "bid": 6.1, "bid_size": 52.0, "ask": 8.3, "ask_size": 106.0, "iv": 0.3574, "open_interest": 2.0, "volume": 0.0, "delta": 0.2882, "gamma": 0.0073, "vega": 0.4514, "theta": -0.0212, "rho": 0.3084, "theo": 6.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.97, "last_trade_time": "2026-09-02T15:08:55", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TOL270917P00180000", "bid": 47.0, "bid_size": 95.0, "ask": 51.5, "ask_size": 98.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.0094, "vega": 0.3558, "theta": -0.0244, "rho": -0.5734, "theo": 49.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "TOL270917C00185000", "bid": 4.9, "bid_size": 105.0, "ask": 7.7, "ask_size": 115.0, "iv": 0.3555, "open_interest": 1.0, "volume": 0.0, "delta": 0.2619, "gamma": 0.007, "vega": 0.431, "theta": -0.0202, "rho": 0.282, "theo": 6.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-09-09T14:15:44", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "TOL270917P00185000", "bid": 51.5, "bid_size": 80.0, "ask": 55.5, "ask_size": 80.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.0091, "vega": 0.3123, "theta": -0.023, "rho": -0.5253, "theo": 53.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "TOL270917C00190000", "bid": 4.6, "bid_size": 91.0, "ask": 6.0, "ask_size": 71.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0066, "vega": 0.4098, "theta": -0.0191, "rho": 0.2572, "theo": 5.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TOL270917P00190000", "bid": 56.5, "bid_size": 26.0, "ask": 60.0, "ask_size": 118.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0086, "vega": 0.2636, "theta": -0.021, "rho": -0.466, "theo": 58.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "TOL270917C00195000", "bid": 4.2, "bid_size": 46.0, "ask": 5.2, "ask_size": 44.0, "iv": 0.3495, "open_interest": 1.0, "volume": 1.0, "delta": 0.2152, "gamma": 0.0063, "vega": 0.3876, "theta": -0.0181, "rho": 0.2338, "theo": 4.7687, "change": -0.76, "open": 4.59, "high": 4.59, "low": 4.59, "tick": "down", "last_trade_price": 4.59, "last_trade_time": "2026-09-18T13:29:46", "percent_change": -14.2056, "prev_day_close": 4.69999980926514}, {"option": "TOL270917P00195000", "bid": 61.0, "bid_size": 29.0, "ask": 64.1, "ask_size": 24.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0084, "vega": 0.2283, "theta": -0.0185, "rho": -0.3967, "theo": 62.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "TOL270917C00200000", "bid": 3.5, "bid_size": 91.0, "ask": 4.7, "ask_size": 57.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": 0.1945, "gamma": 0.0059, "vega": 0.3658, "theta": -0.017, "rho": 0.2126, "theo": 4.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "TOL270917P00200000", "bid": 65.5, "bid_size": 22.0, "ask": 69.0, "ask_size": 16.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0081, "vega": 0.1796, "theta": -0.0164, "rho": -0.3142, "theo": 67.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "TOL270917C00210000", "bid": 2.75, "bid_size": 32.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.1585, "gamma": 0.0052, "vega": 0.3218, "theta": -0.0149, "rho": 0.1744, "theo": 3.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "TOL270917P00210000", "bid": 74.9, "bid_size": 63.0, "ask": 79.0, "ask_size": 63.0, "iv": 0.3453, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0062, "vega": 0.0751, "theta": -0.0182, "rho": -0.146, "theo": 76.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "TOL270917C00220000", "bid": 1.05, "bid_size": 124.0, "ask": 4.0, "ask_size": 124.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0045, "vega": 0.28, "theta": -0.013, "rho": 0.1422, "theo": 2.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "TOL270917P00220000", "bid": 84.5, "bid_size": 71.0, "ask": 89.0, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0022, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 86.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.8499984741211}, {"option": "TOL270917C00230000", "bid": 0.6, "bid_size": 110.0, "ask": 3.7, "ask_size": 110.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0039, "vega": 0.2418, "theta": -0.0111, "rho": 0.1158, "theo": 1.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "TOL270917P00230000", "bid": 95.0, "bid_size": 65.0, "ask": 99.0, "ask_size": 71.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 96.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.8499984741211}, {"option": "TOL280121C00065000", "bid": 70.0, "bid_size": 62.0, "ask": 73.9, "ask_size": 15.0, "iv": 0.466, "open_interest": 16.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0013, "vega": 0.131, "theta": 0.0, "rho": 0.7146, "theo": 71.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.93, "last_trade_time": "2026-09-14T11:04:25", "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "TOL280121P00065000", "bid": 1.05, "bid_size": 61.0, "ask": 3.0, "ask_size": 117.0, "iv": 0.4909, "open_interest": 43.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0013, "vega": 0.135, "theta": -0.0058, "rho": -0.0828, "theo": 1.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-14T15:27:29", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "TOL280121C00070000", "bid": 66.0, "bid_size": 56.0, "ask": 69.7, "ask_size": 10.0, "iv": 0.4623, "open_interest": 25.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0016, "vega": 0.1616, "theta": 0.0, "rho": 0.751, "theo": 67.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.7, "last_trade_time": "2026-09-09T15:52:54", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "TOL280121P00070000", "bid": 1.4, "bid_size": 87.0, "ask": 3.4, "ask_size": 125.0, "iv": 0.4711, "open_interest": 53.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0016, "vega": 0.1638, "theta": -0.007, "rho": -0.1057, "theo": 1.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-08T09:51:58", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "TOL280121C00075000", "bid": 61.5, "bid_size": 70.0, "ask": 65.5, "ask_size": 15.0, "iv": 0.4406, "open_interest": 4.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0019, "vega": 0.1943, "theta": -0.0013, "rho": 0.7835, "theo": 63.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.02, "last_trade_time": "2026-04-02T10:19:05", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "TOL280121P00075000", "bid": 1.85, "bid_size": 69.0, "ask": 2.6, "ask_size": 80.0, "iv": 0.4229, "open_interest": 12.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.002, "vega": 0.1971, "theta": -0.0082, "rho": -0.1335, "theo": 2.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-09-09T11:24:48", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "TOL280121C00080000", "bid": 57.5, "bid_size": 62.0, "ask": 61.5, "ask_size": 16.0, "iv": 0.4336, "open_interest": 9.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0023, "vega": 0.2272, "theta": -0.0031, "rho": 0.8102, "theo": 59.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.8, "last_trade_time": "2026-08-12T11:17:24", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "TOL280121P00080000", "bid": 2.45, "bid_size": 46.0, "ask": 4.1, "ask_size": 121.0, "iv": 0.4335, "open_interest": 1065.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0024, "vega": 0.2326, "theta": -0.0095, "rho": -0.1645, "theo": 2.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-24T14:46:38", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "TOL280121C00085000", "bid": 53.5, "bid_size": 61.0, "ask": 57.5, "ask_size": 16.0, "iv": 0.4225, "open_interest": 3.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0028, "vega": 0.2653, "theta": -0.0049, "rho": 0.8313, "theo": 55.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-03-06T10:00:33", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "TOL280121P00085000", "bid": 3.1, "bid_size": 54.0, "ask": 4.8, "ask_size": 126.0, "iv": 0.4216, "open_interest": 8.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0029, "vega": 0.2692, "theta": -0.0109, "rho": -0.2002, "theo": 3.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-08-25T10:34:56", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "TOL280121C00090000", "bid": 49.5, "bid_size": 96.0, "ask": 53.5, "ask_size": 23.0, "iv": 0.4088, "open_interest": 1.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0032, "vega": 0.3032, "theta": -0.0067, "rho": 0.8481, "theo": 51.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2025-10-23T09:43:10", "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "TOL280121P00090000", "bid": 3.9, "bid_size": 57.0, "ask": 5.8, "ask_size": 121.0, "iv": 0.4143, "open_interest": 4.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0033, "vega": 0.3086, "theta": -0.0123, "rho": -0.2411, "theo": 4.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-08-17T12:07:16", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "TOL280121C00095000", "bid": 46.0, "bid_size": 92.0, "ask": 49.0, "ask_size": 16.0, "iv": 0.393, "open_interest": 43.0, "volume": 0.0, "delta": 0.8565, "gamma": 0.0037, "vega": 0.3412, "theta": -0.0085, "rho": 0.8567, "theo": 47.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.23, "last_trade_time": "2026-09-01T15:21:16", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "TOL280121P00095000", "bid": 4.9, "bid_size": 39.0, "ask": 6.1, "ask_size": 142.0, "iv": 0.3963, "open_interest": 12.0, "volume": 0.0, "delta": -0.1447, "gamma": 0.0038, "vega": 0.3472, "theta": -0.0137, "rho": -0.2837, "theo": 5.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-18T14:12:08", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TOL280121C00100000", "bid": 42.0, "bid_size": 133.0, "ask": 45.3, "ask_size": 11.0, "iv": 0.3797, "open_interest": 11.0, "volume": 2.0, "delta": 0.8318, "gamma": 0.0042, "vega": 0.3798, "theta": -0.0103, "rho": 0.8617, "theo": 44.056, "change": -0.92, "open": 44.58, "high": 44.58, "low": 44.58, "tick": "down", "last_trade_price": 44.58, "last_trade_time": "2026-09-18T12:43:22", "percent_change": -2.02198, "prev_day_close": 44.5499992370606}, {"option": "TOL280121P00100000", "bid": 4.0, "bid_size": 150.0, "ask": 6.6, "ask_size": 20.0, "iv": 0.3537, "open_interest": 20.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0044, "vega": 0.3871, "theta": -0.0151, "rho": -0.3327, "theo": 6.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.57, "last_trade_time": "2026-07-16T13:00:07", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "TOL280121C00105000", "bid": 39.0, "bid_size": 129.0, "ask": 41.9, "ask_size": 14.0, "iv": 0.3802, "open_interest": 16.0, "volume": 4.0, "delta": 0.8052, "gamma": 0.0046, "vega": 0.416, "theta": -0.0119, "rho": 0.8594, "theo": 40.6797, "change": -0.98, "open": 41.12, "high": 41.13, "low": 41.12, "tick": "down", "last_trade_price": 41.12, "last_trade_time": "2026-09-18T12:43:22", "percent_change": -2.32779, "prev_day_close": 41.1500015258789}, {"option": "TOL280121P00105000", "bid": 7.3, "bid_size": 48.0, "ask": 8.7, "ask_size": 109.0, "iv": 0.385, "open_interest": 5.0, "volume": 0.0, "delta": -0.1992, "gamma": 0.0049, "vega": 0.4243, "theta": -0.0164, "rho": -0.3822, "theo": 8.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-07-10T09:55:42", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TOL280121C00110000", "bid": 35.5, "bid_size": 135.0, "ask": 38.6, "ask_size": 12.0, "iv": 0.3721, "open_interest": 5.0, "volume": 2.0, "delta": 0.7767, "gamma": 0.0051, "vega": 0.452, "theta": -0.0135, "rho": 0.853, "theo": 37.4713, "change": -1.22, "open": 37.87, "high": 37.88, "low": 37.87, "tick": "up", "last_trade_price": 37.88, "last_trade_time": "2026-09-18T12:42:39", "percent_change": -3.12021, "prev_day_close": 37.8999996185303}, {"option": "TOL280121P00110000", "bid": 8.3, "bid_size": 155.0, "ask": 10.0, "ask_size": 55.0, "iv": 0.3723, "open_interest": 27.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0054, "vega": 0.4596, "theta": -0.0176, "rho": -0.4359, "theo": 9.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-08-12T15:29:50", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "TOL280121C00115000", "bid": 33.1, "bid_size": 103.0, "ask": 35.9, "ask_size": 21.0, "iv": 0.379, "open_interest": 12.0, "volume": 1.0, "delta": 0.7466, "gamma": 0.0055, "vega": 0.4846, "theta": -0.0149, "rho": 0.8426, "theo": 34.436, "change": -1.02, "open": 34.98, "high": 34.98, "low": 34.98, "tick": "down", "last_trade_price": 34.98, "last_trade_time": "2026-09-18T12:07:38", "percent_change": -2.83333, "prev_day_close": 34.5}, {"option": "TOL280121P00115000", "bid": 10.3, "bid_size": 109.0, "ask": 12.1, "ask_size": 120.0, "iv": 0.3759, "open_interest": 12.0, "volume": 0.0, "delta": -0.2618, "gamma": 0.0059, "vega": 0.4929, "theta": -0.0188, "rho": -0.4884, "theo": 11.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-17T15:45:28", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "TOL280121C00120000", "bid": 30.6, "bid_size": 75.0, "ask": 32.9, "ask_size": 23.0, "iv": 0.3775, "open_interest": 36.0, "volume": 0.0, "delta": 0.7153, "gamma": 0.0059, "vega": 0.5139, "theta": -0.0162, "rho": 0.8246, "theo": 31.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.09, "last_trade_time": "2026-08-31T14:41:06", "percent_change": 0.0, "prev_day_close": 31.7500009536743}, {"option": "TOL280121P00120000", "bid": 12.4, "bid_size": 30.0, "ask": 13.8, "ask_size": 66.0, "iv": 0.3723, "open_interest": 12.0, "volume": 0.0, "delta": -0.2958, "gamma": 0.0064, "vega": 0.5213, "theta": -0.0198, "rho": -0.5423, "theo": 13.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.27, "last_trade_time": "2026-05-19T14:42:31", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "TOL280121C00125000", "bid": 27.0, "bid_size": 108.0, "ask": 31.0, "ask_size": 38.0, "iv": 0.373, "open_interest": 31.0, "volume": 0.0, "delta": 0.6831, "gamma": 0.0062, "vega": 0.5396, "theta": -0.0173, "rho": 0.8058, "theo": 28.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-09-15T15:56:45", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "TOL280121P00125000", "bid": 13.1, "bid_size": 119.0, "ask": 17.0, "ask_size": 107.0, "iv": 0.3664, "open_interest": 39.0, "volume": 0.0, "delta": -0.3311, "gamma": 0.0068, "vega": 0.546, "theta": -0.0207, "rho": -0.595, "theo": 15.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.89, "last_trade_time": "2026-09-11T14:35:23", "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "TOL280121C00130000", "bid": 24.5, "bid_size": 103.0, "ask": 28.5, "ask_size": 51.0, "iv": 0.3702, "open_interest": 30.0, "volume": 0.0, "delta": 0.6501, "gamma": 0.0065, "vega": 0.5613, "theta": -0.0183, "rho": 0.7871, "theo": 26.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.88, "last_trade_time": "2026-09-10T11:11:42", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "TOL280121P00130000", "bid": 15.5, "bid_size": 114.0, "ask": 18.5, "ask_size": 65.0, "iv": 0.3576, "open_interest": 178.0, "volume": 0.0, "delta": -0.3676, "gamma": 0.0072, "vega": 0.5655, "theta": -0.0214, "rho": -0.6453, "theo": 17.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-28T12:48:23", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "TOL280121C00135000", "bid": 23.3, "bid_size": 79.0, "ask": 25.1, "ask_size": 16.0, "iv": 0.3682, "open_interest": 263.0, "volume": 0.0, "delta": 0.6169, "gamma": 0.0068, "vega": 0.5786, "theta": -0.019, "rho": 0.7663, "theo": 24.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.73, "last_trade_time": "2026-09-10T11:04:41", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "TOL280121P00135000", "bid": 18.5, "bid_size": 160.0, "ask": 20.8, "ask_size": 110.0, "iv": 0.3581, "open_interest": 101.0, "volume": 0.0, "delta": -0.4048, "gamma": 0.0076, "vega": 0.5798, "theta": -0.022, "rho": -0.6905, "theo": 20.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.34, "last_trade_time": "2026-09-17T11:35:40", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "TOL280121C00140000", "bid": 20.5, "bid_size": 155.0, "ask": 23.5, "ask_size": 75.0, "iv": 0.3652, "open_interest": 119.0, "volume": 2.0, "delta": 0.5836, "gamma": 0.007, "vega": 0.5915, "theta": -0.0196, "rho": 0.739, "theo": 21.8971, "change": -1.2, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-09-18T13:14:53", "percent_change": -5.17241, "prev_day_close": 22.0}, {"option": "TOL280121P00140000", "bid": 21.8, "bid_size": 34.0, "ask": 23.4, "ask_size": 61.0, "iv": 0.3604, "open_interest": 11.0, "volume": 0.0, "delta": -0.4427, "gamma": 0.0079, "vega": 0.589, "theta": -0.0224, "rho": -0.7358, "theo": 22.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-09-03T15:30:04", "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "TOL280121C00145000", "bid": 18.5, "bid_size": 149.0, "ask": 21.5, "ask_size": 66.0, "iv": 0.3631, "open_interest": 142.0, "volume": 0.0, "delta": 0.5505, "gamma": 0.0071, "vega": 0.6002, "theta": -0.02, "rho": 0.708, "theo": 19.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.19, "last_trade_time": "2026-09-04T14:32:18", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "TOL280121P00145000", "bid": 24.6, "bid_size": 34.0, "ask": 26.8, "ask_size": 122.0, "iv": 0.3622, "open_interest": 7.0, "volume": 0.0, "delta": -0.4808, "gamma": 0.0082, "vega": 0.5914, "theta": -0.0227, "rho": -0.7697, "theo": 25.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.04, "last_trade_time": "2026-09-03T09:59:04", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "TOL280121C00150000", "bid": 17.1, "bid_size": 99.0, "ask": 19.7, "ask_size": 77.0, "iv": 0.3652, "open_interest": 54.0, "volume": 1.0, "delta": 0.518, "gamma": 0.0072, "vega": 0.6047, "theta": -0.0203, "rho": 0.6753, "theo": 18.0584, "change": -0.65, "open": 18.4, "high": 18.4, "low": 18.4, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-09-18T15:52:37", "percent_change": -3.41207, "prev_day_close": 18.25}, {"option": "TOL280121P00150000", "bid": 26.5, "bid_size": 156.0, "ask": 30.1, "ask_size": 161.0, "iv": 0.3526, "open_interest": 18.0, "volume": 0.0, "delta": -0.519, "gamma": 0.0084, "vega": 0.5898, "theta": -0.0228, "rho": -0.8057, "theo": 28.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-06-16T10:00:25", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "TOL280121C00155000", "bid": 15.3, "bid_size": 111.0, "ask": 17.9, "ask_size": 62.0, "iv": 0.3618, "open_interest": 19.0, "volume": 0.0, "delta": 0.4861, "gamma": 0.0073, "vega": 0.6051, "theta": -0.0204, "rho": 0.6409, "theo": 16.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.3, "last_trade_time": "2026-08-11T09:36:32", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "TOL280121P00155000", "bid": 30.4, "bid_size": 88.0, "ask": 33.5, "ask_size": 102.0, "iv": 0.358, "open_interest": 10.0, "volume": 0.0, "delta": -0.5572, "gamma": 0.0086, "vega": 0.58, "theta": -0.0228, "rho": -0.8196, "theo": 31.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-07-08T11:49:32", "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "TOL280121C00160000", "bid": 13.8, "bid_size": 55.0, "ask": 16.5, "ask_size": 55.0, "iv": 0.362, "open_interest": 65.0, "volume": 0.0, "delta": 0.455, "gamma": 0.0072, "vega": 0.6021, "theta": -0.0203, "rho": 0.607, "theo": 14.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.17, "last_trade_time": "2026-07-01T13:26:42", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "TOL280121P00160000", "bid": 32.8, "bid_size": 105.0, "ask": 37.0, "ask_size": 106.0, "iv": 0.3484, "open_interest": 13.0, "volume": 0.0, "delta": -0.595, "gamma": 0.0088, "vega": 0.5681, "theta": -0.0227, "rho": -0.8366, "theo": 35.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-06-24T15:43:41", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "TOL280121C00165000", "bid": 12.4, "bid_size": 54.0, "ask": 15.5, "ask_size": 98.0, "iv": 0.3643, "open_interest": 15.0, "volume": 0.0, "delta": 0.425, "gamma": 0.0072, "vega": 0.5954, "theta": -0.0202, "rho": 0.572, "theo": 13.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.09, "last_trade_time": "2026-09-10T10:35:30", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "TOL280121P00165000", "bid": 36.5, "bid_size": 105.0, "ask": 40.5, "ask_size": 107.0, "iv": 0.3472, "open_interest": 130.0, "volume": 0.0, "delta": -0.6325, "gamma": 0.009, "vega": 0.5469, "theta": -0.0225, "rho": -0.8305, "theo": 38.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.38, "last_trade_time": "2026-05-19T12:10:12", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "TOL280121C00170000", "bid": 10.0, "bid_size": 113.0, "ask": 14.0, "ask_size": 106.0, "iv": 0.352, "open_interest": 45.0, "volume": 0.0, "delta": 0.3962, "gamma": 0.0071, "vega": 0.5859, "theta": -0.0198, "rho": 0.5384, "theo": 12.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-09-10T14:11:06", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "TOL280121P00170000", "bid": 40.6, "bid_size": 71.0, "ask": 44.0, "ask_size": 79.0, "iv": 0.347, "open_interest": 9.0, "volume": 0.0, "delta": -0.6693, "gamma": 0.009, "vega": 0.5248, "theta": -0.0222, "rho": -0.8339, "theo": 42.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.35, "last_trade_time": "2026-08-25T09:43:15", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "TOL280121C00175000", "bid": 8.7, "bid_size": 123.0, "ask": 12.6, "ask_size": 80.0, "iv": 0.3479, "open_interest": 47.0, "volume": 0.0, "delta": 0.3686, "gamma": 0.007, "vega": 0.5737, "theta": -0.0194, "rho": 0.5048, "theo": 10.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.12, "last_trade_time": "2026-09-16T13:37:10", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "TOL280121P00175000", "bid": 44.0, "bid_size": 104.0, "ask": 47.7, "ask_size": 62.0, "iv": 0.3384, "open_interest": 5.0, "volume": 0.0, "delta": -0.7058, "gamma": 0.0091, "vega": 0.4948, "theta": -0.022, "rho": -0.8129, "theo": 46.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-08-21T10:02:15", "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "TOL280121C00180000", "bid": 7.5, "bid_size": 101.0, "ask": 12.0, "ask_size": 103.0, "iv": 0.3498, "open_interest": 8.0, "volume": 0.0, "delta": 0.3423, "gamma": 0.0068, "vega": 0.5592, "theta": -0.019, "rho": 0.4722, "theo": 9.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-03-31T09:45:21", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TOL280121P00180000", "bid": 48.5, "bid_size": 67.0, "ask": 52.0, "ask_size": 67.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.0092, "vega": 0.4601, "theta": -0.0216, "rho": -0.7834, "theo": 50.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "TOL280121C00185000", "bid": 6.8, "bid_size": 109.0, "ask": 11.0, "ask_size": 111.0, "iv": 0.3511, "open_interest": 16.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.0066, "vega": 0.5431, "theta": -0.0184, "rho": 0.4412, "theo": 8.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.28, "last_trade_time": "2026-06-17T14:08:14", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "TOL280121P00185000", "bid": 52.5, "bid_size": 98.0, "ask": 56.0, "ask_size": 49.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.7753, "gamma": 0.0091, "vega": 0.4221, "theta": -0.0209, "rho": -0.7343, "theo": 54.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "TOL280121C00190000", "bid": 7.2, "bid_size": 100.0, "ask": 9.0, "ask_size": 62.0, "iv": 0.3518, "open_interest": 27.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.0064, "vega": 0.525, "theta": -0.0178, "rho": 0.4106, "theo": 8.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.02, "last_trade_time": "2026-05-22T10:18:41", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "TOL280121P00190000", "bid": 57.0, "bid_size": 41.0, "ask": 60.3, "ask_size": 32.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.0089, "vega": 0.3698, "theta": -0.0202, "rho": -0.6678, "theo": 59.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "TOL280121C00195000", "bid": 6.3, "bid_size": 118.0, "ask": 8.3, "ask_size": 87.0, "iv": 0.3511, "open_interest": 4.0, "volume": 0.0, "delta": 0.2717, "gamma": 0.0062, "vega": 0.5061, "theta": -0.0171, "rho": 0.3821, "theo": 7.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-06-24T12:26:07", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "TOL280121P00195000", "bid": 62.4, "bid_size": 29.0, "ask": 64.4, "ask_size": 29.0, "iv": 0.3481, "open_interest": 6.0, "volume": 10.0, "delta": -0.8399, "gamma": 0.0086, "vega": 0.335, "theta": -0.0189, "rho": -0.6168, "theo": 63.4442, "change": 1.55, "open": 63.65, "high": 63.83, "low": 63.65, "tick": "no_change", "last_trade_price": 63.8, "last_trade_time": "2026-09-18T10:20:00", "percent_change": 2.48996, "prev_day_close": 63.4000015258789}, {"option": "TOL280121C00200000", "bid": 5.7, "bid_size": 110.0, "ask": 7.3, "ask_size": 42.0, "iv": 0.3488, "open_interest": 49.0, "volume": 0.0, "delta": 0.2509, "gamma": 0.0059, "vega": 0.4864, "theta": -0.0164, "rho": 0.3549, "theo": 6.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-09-09T14:50:29", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TOL280121P00200000", "bid": 66.0, "bid_size": 37.0, "ask": 69.5, "ask_size": 33.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0086, "vega": 0.2812, "theta": -0.0168, "rho": -0.5025, "theo": 67.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "TOL280121C00210000", "bid": 4.6, "bid_size": 101.0, "ask": 6.0, "ask_size": 48.0, "iv": 0.3485, "open_interest": 11.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.0054, "vega": 0.445, "theta": -0.015, "rho": 0.3045, "theo": 5.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-07-16T15:22:12", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TOL280121P00210000", "bid": 75.5, "bid_size": 17.0, "ask": 79.0, "ask_size": 19.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0082, "vega": 0.1892, "theta": -0.013, "rho": -0.3775, "theo": 77.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "TOL280121C00220000", "bid": 3.6, "bid_size": 101.0, "ask": 5.0, "ask_size": 54.0, "iv": 0.3477, "open_interest": 58.0, "volume": 1.0, "delta": 0.1806, "gamma": 0.0049, "vega": 0.4031, "theta": -0.0136, "rho": 0.2598, "theo": 4.2734, "change": -0.61, "open": 4.34, "high": 4.34, "low": 4.34, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-09-18T13:29:46", "percent_change": -12.3232, "prev_day_close": 4.29999995231628}, {"option": "TOL280121P00220000", "bid": 85.0, "bid_size": 65.0, "ask": 89.0, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0057, "vega": 0.0811, "theta": -0.0148, "rho": -0.1797, "theo": 87.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "TOL280121C00230000", "bid": 3.0, "bid_size": 80.0, "ask": 4.0, "ask_size": 14.0, "iv": 0.3475, "open_interest": 22.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.0044, "vega": 0.3626, "theta": -0.0122, "rho": 0.2213, "theo": 3.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-09-10T13:51:56", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TOL280121P00230000", "bid": 94.5, "bid_size": 71.0, "ask": 99.0, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0016, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 97.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.5, "last_trade_time": "2026-04-17T12:46:32", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "TOL280121C00240000", "bid": 2.45, "bid_size": 66.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.3496, "open_interest": 9.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.004, "vega": 0.3233, "theta": -0.0108, "rho": 0.1874, "theo": 2.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-17T14:03:12", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "TOL280121P00240000", "bid": 104.5, "bid_size": 71.0, "ask": 109.0, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 107.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.0}], "symbol": "TOL", "security_type": "stock", "exchange_id": 3, "current_price": 133.06, "price_change": 0.84, "price_change_percent": 0.6313, "bid": 133.46, "ask": 140.0, "bid_size": 200, "ask_size": 100, "open": 132.6, "high": 134.5, "low": 132.11, "close": 133.06, "prev_day_close": 133.06, "volume": 3077120, "iv30": 31.317, "iv30_change": 0.122, "iv30_change_percent": 0.3911, "seqno": 480531240, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "TOL"}