{"timestamp": "2026-04-29 13:50:27", "data": {"options": [{"option": "TSEM260501C00115000", "bid": 77.5, "bid_size": 27.0, "ask": 81.0, "ask_size": 6.0, "iv": 3.459, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0126, "theo": 78.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.3, "last_trade_time": "2026-04-13T09:36:41", "percent_change": 0.0, "prev_day_close": 77.3999977111816}, {"option": "TSEM260501P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 4.0919, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TSEM260501C00120000", "bid": 72.5, "bid_size": 21.0, "ask": 76.0, "ask_size": 6.0, "iv": 3.2078, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0131, "theo": 73.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.2, "last_trade_time": "2026-04-22T09:39:06", "percent_change": 0.0, "prev_day_close": 72.4499969482422}, {"option": "TSEM260501P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 3.3705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TSEM260501C00125000", "bid": 67.5, "bid_size": 17.0, "ask": 71.0, "ask_size": 6.0, "iv": 2.9661, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0137, "theo": 68.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.3, "last_trade_time": "2026-04-13T09:36:41", "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "TSEM260501P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 90.0, "iv": 3.1462, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-04-20T11:28:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TSEM260501C00130000", "bid": 62.2, "bid_size": 27.0, "ask": 66.0, "ask_size": 7.0, "iv": 2.5446, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0142, "theo": 63.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-04-13T09:35:57", "percent_change": 0.0, "prev_day_close": 62.4999980926514}, {"option": "TSEM260501P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 2.7827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 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": "TSEM260501C00135000", "bid": 57.5, "bid_size": 29.0, "ask": 61.1, "ask_size": 6.0, "iv": 2.5575, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0148, "theo": 58.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.4, "last_trade_time": "2026-04-14T09:30:10", "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "TSEM260501P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 100.0, "iv": 3.012, "open_interest": 5.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TSEM260501C00140000", "bid": 52.3, "bid_size": 21.0, "ask": 55.9, "ask_size": 18.0, "iv": 2.1233, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0002, "rho": 0.0153, "theo": 53.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.77, "last_trade_time": "2026-04-22T15:42:29", "percent_change": 0.0, "prev_day_close": 52.5500011444092}, {"option": "TSEM260501P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 1.6799, "open_interest": 205.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0063, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-04-28T11:33:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TSEM260501C00143000", "bid": 49.4, "bid_size": 17.0, "ask": 53.1, "ask_size": 5.0, "iv": 2.16, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0045, "rho": 0.0156, "theo": 50.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "TSEM260501P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 2.1138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0103, "rho": 0.0, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 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": "TSEM260501C00144000", "bid": 48.4, "bid_size": 26.0, "ask": 51.9, "ask_size": 1.0, "iv": 2.0184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.001, "theta": -0.0064, "rho": 0.0157, "theo": 49.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "TSEM260501P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 2.1643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0003, "vega": 0.001, "theta": -0.0121, "rho": 0.0, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 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": "TSEM260501C00145000", "bid": 47.5, "bid_size": 17.0, "ask": 51.1, "ask_size": 1.0, "iv": 2.1194, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0087, "rho": 0.0158, "theo": 48.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "TSEM260501P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.5933, "open_interest": 123.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0142, "rho": 0.0, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-04-28T09:40:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TSEM260501C00146000", "bid": 46.5, "bid_size": 17.0, "ask": 49.9, "ask_size": 1.0, "iv": 1.9874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0112, "rho": 0.0159, "theo": 47.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "TSEM260501P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 82.0, "iv": 2.4719, "open_interest": 1.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0166, "rho": -0.0001, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-27T12:13:40", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSEM260501C00147000", "bid": 45.5, "bid_size": 17.0, "ask": 49.0, "ask_size": 1.0, "iv": 1.992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0005, "vega": 0.0015, "theta": -0.0142, "rho": 0.016, "theo": 46.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "TSEM260501P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 2.4243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0005, "vega": 0.0015, "theta": -0.0195, "rho": -0.0001, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 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": "TSEM260501C00148000", "bid": 44.5, "bid_size": 17.0, "ask": 48.0, "ask_size": 1.0, "iv": 1.9505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0006, "vega": 0.0017, "theta": -0.0176, "rho": 0.0161, "theo": 45.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "TSEM260501P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 97.0, "iv": 2.295, "open_interest": 17.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0006, "vega": 0.0017, "theta": -0.0228, "rho": -0.0001, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-04-28T11:21:31", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "TSEM260501C00149000", "bid": 43.5, "bid_size": 17.0, "ask": 47.0, "ask_size": 1.0, "iv": 1.9092, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0007, "vega": 0.002, "theta": -0.0216, "rho": 0.0162, "theo": 44.8571, "change": 0.0, "open": 0.0, "high": 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": "TSEM260501P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 1.9543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0007, "vega": 0.002, "theta": -0.0267, "rho": -0.0001, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSEM260501C00150000", "bid": 42.6, "bid_size": 21.0, "ask": 46.1, "ask_size": 5.0, "iv": 1.9471, "open_interest": 5.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0262, "rho": 0.0163, "theo": 43.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.87, "last_trade_time": "2026-04-28T09:42:19", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "TSEM260501P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 123.0, "iv": 1.8294, "open_interest": 29.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0312, "rho": -0.0001, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-04-28T15:34:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSEM260501C00152500", "bid": 39.9, "bid_size": 17.0, "ask": 43.5, "ask_size": 7.0, "iv": 1.7245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0011, "vega": 0.0032, "theta": -0.0409, "rho": 0.0165, "theo": 41.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "TSEM260501P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 15.0, "iv": 2.0622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0011, "vega": 0.0032, "theta": -0.0456, "rho": -0.0002, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSEM260501C00155000", "bid": 37.4, "bid_size": 1.0, "ask": 41.1, "ask_size": 7.0, "iv": 1.6654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0015, "vega": 0.0043, "theta": -0.0616, "rho": 0.0167, "theo": 38.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "TSEM260501P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 71.0, "iv": 1.726, "open_interest": 1.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0015, "vega": 0.0043, "theta": -0.066, "rho": -0.0002, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-04-06T14:34:06", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "TSEM260501C00157500", "bid": 35.0, "bid_size": 1.0, "ask": 38.9, "ask_size": 7.0, "iv": 1.698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.002, "vega": 0.0058, "theta": -0.0904, "rho": 0.0169, "theo": 36.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "TSEM260501P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 1.9461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.002, "vega": 0.0058, "theta": -0.0945, "rho": -0.0003, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TSEM260501C00160000", "bid": 32.3, "bid_size": 5.0, "ask": 36.2, "ask_size": 17.0, "iv": 1.4665, "open_interest": 2.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0027, "vega": 0.0078, "theta": -0.1296, "rho": 0.0171, "theo": 33.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-04-13T09:36:08", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "TSEM260501P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 88.0, "iv": 1.8097, "open_interest": 39.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0027, "vega": 0.0078, "theta": -0.1334, "rho": -0.0005, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-04-28T10:14:53", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TSEM260501C00162500", "bid": 30.1, "bid_size": 1.0, "ask": 33.9, "ask_size": 7.0, "iv": 1.5159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0036, "vega": 0.0102, "theta": -0.182, "rho": 0.0172, "theo": 31.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "TSEM260501P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 62.0, "iv": 1.728, "open_interest": 20.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0036, "vega": 0.0102, "theta": -0.1855, "rho": -0.0006, "theo": 0.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-04-28T12:08:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TSEM260501C00165000", "bid": 27.5, "bid_size": 2.0, "ask": 31.7, "ask_size": 11.0, "iv": 1.4596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0047, "vega": 0.0132, "theta": -0.2504, "rho": 0.0172, "theo": 29.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0499992370605}, {"option": "TSEM260501P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 63.0, "iv": 1.6238, "open_interest": 25.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0047, "vega": 0.0132, "theta": -0.2537, "rho": -0.0009, "theo": 0.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-04-28T09:50:31", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TSEM260501C00167500", "bid": 25.2, "bid_size": 1.0, "ask": 29.3, "ask_size": 8.0, "iv": 1.4171, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0061, "vega": 0.0169, "theta": -0.3376, "rho": 0.0172, "theo": 26.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "TSEM260501P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 124.0, "iv": 1.4525, "open_interest": 55.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0061, "vega": 0.0169, "theta": -0.3406, "rho": -0.0012, "theo": 0.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-04-28T11:58:06", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TSEM260501C00170000", "bid": 22.9, "bid_size": 2.0, "ask": 27.0, "ask_size": 15.0, "iv": 1.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0076, "vega": 0.0211, "theta": -0.4452, "rho": 0.017, "theo": 24.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5499992370605}, {"option": "TSEM260501P00170000", "bid": 0.15, "bid_size": 86.0, "ask": 2.65, "ask_size": 168.0, "iv": 1.4808, "open_interest": 60.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0077, "vega": 0.0211, "theta": -0.4481, "rho": -0.0015, "theo": 0.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-04-28T12:52:34", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TSEM260501C00172500", "bid": 20.6, "bid_size": 3.0, "ask": 24.8, "ask_size": 12.0, "iv": 1.3501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0095, "vega": 0.0258, "theta": -0.5739, "rho": 0.0168, "theo": 22.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "TSEM260501P00172500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 72.0, "iv": 1.378, "open_interest": 32.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0095, "vega": 0.0258, "theta": -0.5766, "rho": -0.002, "theo": 0.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-04-28T10:39:00", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "TSEM260501C00175000", "bid": 18.9, "bid_size": 2.0, "ask": 22.5, "ask_size": 6.0, "iv": 1.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0114, "vega": 0.031, "theta": -0.7221, "rho": 0.0165, "theo": 19.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "TSEM260501P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 333.0, "iv": 1.2873, "open_interest": 151.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0115, "vega": 0.031, "theta": -0.7247, "rho": -0.0026, "theo": 1.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-04-28T15:53:33", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "TSEM260501C00177500", "bid": 16.3, "bid_size": 7.0, "ask": 20.3, "ask_size": 11.0, "iv": 1.2712, "open_interest": 0.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.0136, "vega": 0.0365, "theta": -0.8855, "rho": 0.016, "theo": 17.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "TSEM260501P00177500", "bid": 0.05, "bid_size": 61.0, "ask": 3.5, "ask_size": 59.0, "iv": 1.2246, "open_interest": 23.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0136, "vega": 0.0365, "theta": -0.8882, "rho": -0.0033, "theo": 1.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-04-28T14:17:06", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "TSEM260501C00180000", "bid": 14.4, "bid_size": 39.0, "ask": 18.0, "ask_size": 28.0, "iv": 1.2343, "open_interest": 13.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0157, "vega": 0.042, "theta": -1.0572, "rho": 0.0154, "theo": 15.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-04-22T10:12:38", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "TSEM260501P00180000", "bid": 0.9, "bid_size": 112.0, "ask": 3.6, "ask_size": 91.0, "iv": 1.2098, "open_interest": 327.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.0158, "vega": 0.042, "theta": -1.0601, "rho": -0.004, "theo": 1.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-04-28T13:46:00", "percent_change": 0.0, "prev_day_close": 3.14999985694885}, {"option": "TSEM260501C00182500", "bid": 12.8, "bid_size": 6.0, "ask": 16.1, "ask_size": 23.0, "iv": 1.2535, "open_interest": 10.0, "volume": 0.0, "delta": 0.764, "gamma": 0.0178, "vega": 0.0473, "theta": -1.2277, "rho": 0.0147, "theo": 13.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-04-22T11:43:08", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "TSEM260501P00182500", "bid": 1.3, "bid_size": 110.0, "ask": 4.0, "ask_size": 72.0, "iv": 1.1594, "open_interest": 61.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.0178, "vega": 0.0473, "theta": -1.2311, "rho": -0.0048, "theo": 2.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-04-28T14:37:15", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "TSEM260501C00185000", "bid": 10.8, "bid_size": 28.0, "ask": 14.1, "ask_size": 50.0, "iv": 1.2005, "open_interest": 16.0, "volume": 0.0, "delta": 0.7155, "gamma": 0.0197, "vega": 0.0521, "theta": -1.3857, "rho": 0.0139, "theo": 12.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-04-28T10:40:54", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "TSEM260501P00185000", "bid": 2.85, "bid_size": 1.0, "ask": 4.2, "ask_size": 60.0, "iv": 1.1848, "open_interest": 149.0, "volume": 0.0, "delta": -0.2855, "gamma": 0.0198, "vega": 0.0521, "theta": -1.3899, "rho": -0.0057, "theo": 3.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-04-28T15:59:02", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "TSEM260501C00187500", "bid": 9.2, "bid_size": 22.0, "ask": 12.5, "ask_size": 10.0, "iv": 1.2027, "open_interest": 0.0, "volume": 0.0, "delta": 0.6629, "gamma": 0.0213, "vega": 0.0561, "theta": -1.5197, "rho": 0.0129, "theo": 10.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "TSEM260501P00187500", "bid": 2.6, "bid_size": 97.0, "ask": 5.4, "ask_size": 73.0, "iv": 1.1125, "open_interest": 108.0, "volume": 0.0, "delta": -0.3383, "gamma": 0.0214, "vega": 0.0561, "theta": -1.5249, "rho": -0.0065, "theo": 4.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-04-28T12:41:24", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "TSEM260501C00190000", "bid": 7.6, "bid_size": 72.0, "ask": 11.1, "ask_size": 48.0, "iv": 1.199, "open_interest": 20.0, "volume": 0.0, "delta": 0.6071, "gamma": 0.0225, "vega": 0.059, "theta": -1.619, "rho": 0.0119, "theo": 8.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-04-28T13:50:25", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "TSEM260501P00190000", "bid": 3.7, "bid_size": 86.0, "ask": 6.3, "ask_size": 46.0, "iv": 1.1129, "open_interest": 151.0, "volume": 0.0, "delta": -0.3944, "gamma": 0.0226, "vega": 0.059, "theta": -1.6258, "rho": -0.0077, "theo": 4.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-04-28T15:53:39", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TSEM260501C00192500", "bid": 6.6, "bid_size": 136.0, "ask": 9.9, "ask_size": 58.0, "iv": 1.2391, "open_interest": 11.0, "volume": 0.0, "delta": 0.5494, "gamma": 0.0232, "vega": 0.0608, "theta": -1.676, "rho": 0.0108, "theo": 7.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-04-28T11:02:09", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "TSEM260501P00192500", "bid": 4.9, "bid_size": 259.0, "ask": 8.0, "ask_size": 62.0, "iv": 1.1632, "open_interest": 307.0, "volume": 0.0, "delta": -0.4523, "gamma": 0.0233, "vega": 0.0607, "theta": -1.6848, "rho": -0.0086, "theo": 6.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-04-27T14:15:37", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TSEM260501C00195000", "bid": 5.5, "bid_size": 74.0, "ask": 8.8, "ask_size": 50.0, "iv": 1.2564, "open_interest": 3.0, "volume": 0.0, "delta": 0.4913, "gamma": 0.0234, "vega": 0.0612, "theta": -1.687, "rho": 0.0097, "theo": 6.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-04-28T14:25:10", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TSEM260501P00195000", "bid": 6.2, "bid_size": 186.0, "ask": 9.0, "ask_size": 60.0, "iv": 1.1398, "open_interest": 116.0, "volume": 0.0, "delta": -0.5108, "gamma": 0.0235, "vega": 0.0611, "theta": -1.6977, "rho": -0.0092, "theo": 7.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-04-28T15:02:18", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "TSEM260501C00197500", "bid": 4.4, "bid_size": 89.0, "ask": 7.5, "ask_size": 48.0, "iv": 1.2362, "open_interest": 4.0, "volume": 0.0, "delta": 0.434, "gamma": 0.0231, "vega": 0.0604, "theta": -1.6525, "rho": 0.0086, "theo": 5.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-04-28T15:21:15", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "TSEM260501P00197500", "bid": 7.9, "bid_size": 82.0, "ask": 10.8, "ask_size": 47.0, "iv": 1.1923, "open_interest": 63.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.0232, "vega": 0.0602, "theta": -1.6647, "rho": -0.0097, "theo": 8.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-04-28T12:43:47", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "TSEM260501C00200000", "bid": 3.8, "bid_size": 82.0, "ask": 6.7, "ask_size": 66.0, "iv": 1.2788, "open_interest": 74.0, "volume": 0.0, "delta": 0.3789, "gamma": 0.0223, "vega": 0.0584, "theta": -1.5769, "rho": 0.0076, "theo": 4.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-04-28T15:57:02", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TSEM260501P00200000", "bid": 9.5, "bid_size": 122.0, "ask": 12.4, "ask_size": 99.0, "iv": 1.1993, "open_interest": 85.0, "volume": 10.0, "delta": -0.6239, "gamma": 0.0224, "vega": 0.0581, "theta": -1.5902, "rho": -0.0099, "theo": 10.421, "change": -0.85, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-04-29T09:35:26", "percent_change": -7.173, "prev_day_close": 11.8500003814697}, {"option": "TSEM260501C00202500", "bid": 2.55, "bid_size": 66.0, "ask": 5.8, "ask_size": 48.0, "iv": 1.2379, "open_interest": 20.0, "volume": 0.0, "delta": 0.327, "gamma": 0.0211, "vega": 0.0553, "theta": -1.468, "rho": 0.0065, "theo": 3.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-04-28T15:57:02", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "TSEM260501P00202500", "bid": 11.0, "bid_size": 48.0, "ask": 14.3, "ask_size": 32.0, "iv": 1.2025, "open_interest": 13.0, "volume": 0.0, "delta": -0.6762, "gamma": 0.0213, "vega": 0.0552, "theta": -1.4814, "rho": -0.0111, "theo": 12.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.96, "last_trade_time": "2026-04-27T14:53:06", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "TSEM260501C00205000", "bid": 2.4, "bid_size": 45.0, "ask": 5.0, "ask_size": 64.0, "iv": 1.2839, "open_interest": 210.0, "volume": 0.0, "delta": 0.279, "gamma": 0.0196, "vega": 0.0515, "theta": -1.3352, "rho": 0.0056, "theo": 2.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-04-28T15:42:28", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "TSEM260501P00205000", "bid": 12.7, "bid_size": 45.0, "ask": 16.0, "ask_size": 40.0, "iv": 1.1845, "open_interest": 34.0, "volume": 0.0, "delta": -0.7245, "gamma": 0.0198, "vega": 0.0512, "theta": -1.3473, "rho": -0.011, "theo": 13.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.11, "last_trade_time": "2026-04-27T14:53:35", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "TSEM260501C00207500", "bid": 1.55, "bid_size": 84.0, "ask": 4.5, "ask_size": 50.0, "iv": 1.2763, "open_interest": 6.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.0179, "vega": 0.0471, "theta": -1.1885, "rho": 0.0047, "theo": 2.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-04-28T15:21:15", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "TSEM260501P00207500", "bid": 14.4, "bid_size": 28.0, "ask": 18.0, "ask_size": 34.0, "iv": 1.1729, "open_interest": 21.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.018, "vega": 0.0466, "theta": -1.1981, "rho": -0.0106, "theo": 15.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.08, "last_trade_time": "2026-04-28T13:54:14", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "TSEM260501C00210000", "bid": 1.15, "bid_size": 102.0, "ask": 3.9, "ask_size": 86.0, "iv": 1.2855, "open_interest": 287.0, "volume": 5.0, "delta": 0.1969, "gamma": 0.0161, "vega": 0.0425, "theta": -1.0371, "rho": 0.004, "theo": 1.7788, "change": 0.1, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-04-29T09:33:41", "percent_change": 5.26316, "prev_day_close": 1.89999997615814}, {"option": "TSEM260501P00210000", "bid": 16.3, "bid_size": 75.0, "ask": 20.0, "ask_size": 34.0, "iv": 1.1597, "open_interest": 72.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0162, "vega": 0.0417, "theta": -1.0436, "rho": -0.0101, "theo": 17.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-04-27T15:18:50", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "TSEM260501C00212500", "bid": 0.6, "bid_size": 104.0, "ask": 3.5, "ask_size": 45.0, "iv": 1.2829, "open_interest": 7.0, "volume": 0.0, "delta": 0.1631, "gamma": 0.0142, "vega": 0.0377, "theta": -0.8887, "rho": 0.0033, "theo": 1.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-04-27T15:54:10", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "TSEM260501P00212500", "bid": 18.3, "bid_size": 20.0, "ask": 22.0, "ask_size": 38.0, "iv": 1.1332, "open_interest": 7.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0143, "vega": 0.0372, "theta": -0.8917, "rho": -0.0107, "theo": 20.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-04-21T11:09:39", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "TSEM260501C00215000", "bid": 0.05, "bid_size": 197.0, "ask": 3.1, "ask_size": 55.0, "iv": 1.2604, "open_interest": 54.0, "volume": 0.0, "delta": 0.134, "gamma": 0.0124, "vega": 0.033, "theta": -0.7492, "rho": 0.0027, "theo": 1.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-04-28T12:42:05", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "TSEM260501P00215000", "bid": 20.3, "bid_size": 38.0, "ask": 24.1, "ask_size": 11.0, "iv": 1.0896, "open_interest": 5.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0125, "vega": 0.0322, "theta": -0.7479, "rho": -0.0098, "theo": 22.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-04-24T10:25:31", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "TSEM260501C00217500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 40.0, "iv": 1.3018, "open_interest": 9.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0107, "vega": 0.0286, "theta": -0.6225, "rho": 0.0022, "theo": 0.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-04-28T09:54:47", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "TSEM260501P00217500", "bid": 22.8, "bid_size": 33.0, "ask": 26.3, "ask_size": 5.0, "iv": 1.1195, "open_interest": 10.0, "volume": 0.0, "delta": -0.8953, "gamma": 0.0108, "vega": 0.0275, "theta": -0.6176, "rho": -0.0086, "theo": 24.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-04-28T09:40:13", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "TSEM260501C00220000", "bid": 0.05, "bid_size": 164.0, "ask": 2.65, "ask_size": 65.0, "iv": 1.3729, "open_interest": 100.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0091, "vega": 0.0245, "theta": -0.5105, "rho": 0.0018, "theo": 0.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-04-28T15:50:57", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TSEM260501P00220000", "bid": 24.9, "bid_size": 1.0, "ask": 28.6, "ask_size": 5.0, "iv": 1.0421, "open_interest": 6.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0092, "vega": 0.0237, "theta": -0.5037, "rho": -0.009, "theo": 26.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-04-27T10:57:33", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "TSEM260501C00222500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 45.0, "iv": 1.4244, "open_interest": 15.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0077, "vega": 0.0207, "theta": -0.4139, "rho": 0.0014, "theo": 0.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-04-27T09:31:21", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "TSEM260501P00222500", "bid": 27.1, "bid_size": 43.0, "ask": 30.9, "ask_size": 6.0, "iv": 0.9787, "open_interest": 53.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0077, "vega": 0.0196, "theta": -0.4057, "rho": -0.0076, "theo": 29.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-04-21T12:52:14", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "TSEM260501C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 112.0, "iv": 1.4876, "open_interest": 152.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0064, "vega": 0.0174, "theta": -0.3323, "rho": 0.0011, "theo": 0.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-04-28T15:41:28", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "TSEM260501P00225000", "bid": 29.5, "bid_size": 10.0, "ask": 33.2, "ask_size": 5.0, "iv": 0.829, "open_interest": 13.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0064, "vega": 0.0161, "theta": -0.3239, "rho": -0.0069, "theo": 31.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.79, "last_trade_time": "2026-04-23T13:55:38", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "TSEM260501C00227500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 54.0, "iv": 1.5564, "open_interest": 11.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0053, "vega": 0.0145, "theta": -0.2645, "rho": 0.0009, "theo": 0.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-04-27T10:26:14", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TSEM260501P00227500", "bid": 31.9, "bid_size": 8.0, "ask": 35.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0053, "vega": 0.0134, "theta": -0.2579, "rho": -0.0063, "theo": 34.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-04-22T13:32:50", "percent_change": 0.0, "prev_day_close": 35.3499984741211}, {"option": "TSEM260501C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 78.0, "iv": 1.6227, "open_interest": 135.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0044, "vega": 0.012, "theta": -0.209, "rho": 0.0007, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-04-28T11:12:03", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSEM260501P00230000", "bid": 34.3, "bid_size": 16.0, "ask": 37.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0043, "vega": 0.0104, "theta": -0.2049, "rho": -0.0048, "theo": 36.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-04-22T11:43:07", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "TSEM260501C00232500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 1.3897, "open_interest": 32.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0036, "vega": 0.0099, "theta": -0.1641, "rho": 0.0006, "theo": 0.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-04-28T14:11:49", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TSEM260501P00232500", "bid": 36.7, "bid_size": 10.0, "ask": 40.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0035, "vega": 0.0086, "theta": -0.1634, "rho": -0.0043, "theo": 38.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "TSEM260501C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 205.0, "iv": 1.7584, "open_interest": 507.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0029, "vega": 0.0081, "theta": -0.1282, "rho": 0.0004, "theo": 0.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-04-27T15:20:23", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TSEM260501P00235000", "bid": 39.3, "bid_size": 1.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0028, "vega": 0.0066, "theta": -0.1318, "rho": -0.0035, "theo": 41.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "TSEM260501C00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 51.0, "iv": 1.5157, "open_interest": 1.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0024, "vega": 0.0066, "theta": -0.0998, "rho": 0.0004, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-04-22T15:13:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TSEM260501P00237500", "bid": 41.7, "bid_size": 12.0, "ask": 45.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0022, "vega": 0.0052, "theta": -0.1074, "rho": -0.0031, "theo": 43.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-04-23T09:30:19", "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "TSEM260501C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 94.0, "iv": 1.5769, "open_interest": 527.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0019, "vega": 0.0053, "theta": -0.0774, "rho": 0.0003, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-04-28T13:03:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TSEM260501P00240000", "bid": 44.3, "bid_size": 1.0, "ask": 48.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0017, "vega": 0.004, "theta": -0.0897, "rho": -0.0023, "theo": 46.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6500015258789}, {"option": "TSEM260501C00242500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 1.9544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0015, "vega": 0.0043, "theta": -0.0598, "rho": 0.0002, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TSEM260501P00242500", "bid": 46.7, "bid_size": 1.0, "ask": 50.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0014, "vega": 0.0031, "theta": -0.0762, "rho": -0.0021, "theo": 48.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1500015258789}, {"option": "TSEM260501C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 58.0, "iv": 2.0203, "open_interest": 15.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0012, "vega": 0.0035, "theta": -0.0462, "rho": 0.0002, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-04-23T15:18:08", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TSEM260501P00245000", "bid": 49.2, "bid_size": 37.0, "ask": 52.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.001, "vega": 0.0023, "theta": -0.0669, "rho": -0.0014, "theo": 51.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6500015258789}, {"option": "TSEM260501C00247500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 53.0, "iv": 2.085, "open_interest": 3.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.001, "vega": 0.0028, "theta": -0.0356, "rho": 0.0001, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-04-20T11:30:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TSEM260501P00247500", "bid": 51.6, "bid_size": 28.0, "ask": 55.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0008, "vega": 0.0018, "theta": -0.0598, "rho": -0.0013, "theo": 53.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "TSEM260501C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 1.811, "open_interest": 56.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0008, "vega": 0.0022, "theta": -0.0274, "rho": 0.0001, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-04-23T13:39:39", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TSEM260501P00250000", "bid": 54.2, "bid_size": 34.0, "ask": 58.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0551, "rho": -0.0008, "theo": 56.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6500015258789}, {"option": "TSEM260501C00252500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 59.0, "iv": 2.211, "open_interest": 8.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0211, "rho": 0.0001, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-04-28T11:12:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TSEM260501P00252500", "bid": 56.6, "bid_size": 24.0, "ask": 60.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.001, "theta": -0.0516, "rho": -0.0007, "theo": 58.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "TSEM260501C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 54.0, "iv": 2.2724, "open_interest": 7.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0005, "vega": 0.0014, "theta": -0.0162, "rho": 0.0001, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-04-24T09:49:36", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TSEM260501P00255000", "bid": 59.1, "bid_size": 28.0, "ask": 63.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0492, "rho": -0.0004, "theo": 61.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6500015258789}, {"option": "TSEM260501C00257500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 21.0, "iv": 2.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0125, "rho": 0.0, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TSEM260501P00257500", "bid": 61.7, "bid_size": 26.0, "ask": 65.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0476, "rho": -0.0004, "theo": 63.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2000007629394}, {"option": "TSEM260501C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 67.0, "iv": 2.3923, "open_interest": 5.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0096, "rho": 0.0, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-04-27T11:47:28", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TSEM260501P00260000", "bid": 64.2, "bid_size": 23.0, "ask": 67.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0464, "rho": -0.0002, "theo": 66.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "TSEM260501C00262500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 71.0, "iv": 2.4508, "open_interest": 2.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0074, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-04-22T12:20:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TSEM260501P00262500", "bid": 66.7, "bid_size": 26.0, "ask": 70.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0457, "rho": -0.0002, "theo": 68.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "TSEM260501C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 1.9245, "open_interest": 44.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0057, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-04-23T10:06:36", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TSEM260501P00265000", "bid": 69.3, "bid_size": 24.0, "ask": 72.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0452, "rho": -0.0002, "theo": 71.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.9, "last_trade_time": "2026-04-28T09:57:18", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "TSEM260501C00267500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 35.0, "iv": 2.5652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0044, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TSEM260501P00267500", "bid": 71.7, "bid_size": 38.0, "ask": 75.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0448, "rho": -0.0001, "theo": 73.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.1500015258789}, {"option": "TSEM260501C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 84.0, "iv": 2.6211, "open_interest": 12.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0034, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-27T11:11:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TSEM260501P00270000", "bid": 74.2, "bid_size": 21.0, "ask": 78.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0446, "rho": -0.0001, "theo": 76.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.6500015258789}, {"option": "TSEM260501C00272500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 35.0, "iv": 2.6762, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TSEM260501P00272500", "bid": 76.7, "bid_size": 26.0, "ask": 80.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0445, "rho": 0.0, "theo": 78.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "TSEM260501C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 89.0, "iv": 2.7177, "open_interest": 50.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-04-24T09:32:15", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TSEM260501P00275000", "bid": 79.2, "bid_size": 29.0, "ask": 83.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 81.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.8, "last_trade_time": "2026-04-24T11:18:46", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "TSEM260501C00277500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 2.7711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TSEM260501P00277500", "bid": 81.7, "bid_size": 26.0, "ask": 85.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 83.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "TSEM260501C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 91.0, "iv": 2.8104, "open_interest": 10.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-04-17T12:35:09", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TSEM260501P00280000", "bid": 84.2, "bid_size": 28.0, "ask": 88.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 86.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.6500015258789}, {"option": "TSEM260501C00282500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 2.8757, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TSEM260501P00282500", "bid": 86.7, "bid_size": 28.0, "ask": 90.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 88.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "TSEM260501C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 80.0, "iv": 2.927, "open_interest": 3.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-04-24T11:28:16", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TSEM260501P00285000", "bid": 89.2, "bid_size": 29.0, "ask": 93.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 91.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.6500015258789}, {"option": "TSEM260501C00287500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 2.9776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TSEM260501P00287500", "bid": 91.7, "bid_size": 26.0, "ask": 95.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 93.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.2, "last_trade_time": "2026-04-22T10:02:21", "percent_change": 0.0, "prev_day_close": 95.1500015258789}, {"option": "TSEM260501C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 76.0, "iv": 3.0275, "open_interest": 20.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-04-20T15:39:07", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TSEM260501P00290000", "bid": 94.2, "bid_size": 28.0, "ask": 97.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 96.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.8, "last_trade_time": "2026-04-24T11:18:46", "percent_change": 0.0, "prev_day_close": 97.6500015258789}, {"option": "TSEM260501C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 71.0, "iv": 3.1255, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-22T12:32:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TSEM260501P00295000", "bid": 99.2, "bid_size": 23.0, "ask": 103.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 101.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.650001525879}, {"option": "TSEM260501C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 78.0, "iv": 3.2212, "open_interest": 30.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-22T10:38:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TSEM260501P00300000", "bid": 104.2, "bid_size": 29.0, "ask": 107.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 106.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.1, "last_trade_time": "2026-04-22T09:56:25", "percent_change": 0.0, "prev_day_close": 107.650001525879}, {"option": "TSEM260501C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 2.968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TSEM260501P00305000", "bid": 109.2, "bid_size": 28.0, "ask": 113.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 111.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.6, "last_trade_time": "2026-04-22T10:02:21", "percent_change": 0.0, "prev_day_close": 112.650001525879}, {"option": "TSEM260501C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 2.2299, "open_interest": 399.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-04-22T12:48:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TSEM260501P00310000", "bid": 114.2, "bid_size": 19.0, "ask": 117.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 116.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.1, "last_trade_time": "2026-04-23T09:30:19", "percent_change": 0.0, "prev_day_close": 117.650001525879}, {"option": "TSEM260508C00115000", "bid": 77.4, "bid_size": 17.0, "ask": 81.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0192, "rho": 0.0343, "theo": 79.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.6, "last_trade_time": "2026-04-13T09:37:08", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "TSEM260508P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 2.0416, "open_interest": 3.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0278, "rho": -0.0003, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-04-20T10:23:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TSEM260508C00120000", "bid": 72.5, "bid_size": 17.0, "ask": 76.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0005, "vega": 0.0063, "theta": -0.0297, "rho": 0.0356, "theo": 74.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.8, "last_trade_time": "2026-04-13T09:36:08", "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "TSEM260508P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 1.9098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0005, "vega": 0.0063, "theta": -0.0378, "rho": -0.0004, "theo": 0.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TSEM260508C00125000", "bid": 67.6, "bid_size": 17.0, "ask": 71.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0007, "vega": 0.0086, "theta": -0.0434, "rho": 0.0369, "theo": 69.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "TSEM260508P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 31.0, "iv": 1.7905, "open_interest": 1.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0007, "vega": 0.0086, "theta": -0.051, "rho": -0.0006, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-04-16T09:46:48", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TSEM260508C00130000", "bid": 62.6, "bid_size": 17.0, "ask": 66.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.001, "vega": 0.0117, "theta": -0.0611, "rho": 0.0382, "theo": 64.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "TSEM260508P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 29.0, "iv": 1.6577, "open_interest": 10.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.001, "vega": 0.0117, "theta": -0.0682, "rho": -0.0008, "theo": 0.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-04-17T09:30:04", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TSEM260508C00133000", "bid": 59.8, "bid_size": 17.0, "ask": 63.4, "ask_size": 9.0, "iv": 1.0301, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0012, "vega": 0.0139, "theta": -0.074, "rho": 0.0389, "theo": 61.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "TSEM260508P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 15.0, "iv": 1.5876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0012, "vega": 0.014, "theta": -0.0809, "rho": -0.001, "theo": 0.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TSEM260508C00134000", "bid": 58.9, "bid_size": 17.0, "ask": 62.4, "ask_size": 1.0, "iv": 1.0717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0013, "vega": 0.0148, "theta": -0.0788, "rho": 0.0391, "theo": 60.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "TSEM260508P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 1.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0013, "vega": 0.0148, "theta": -0.0856, "rho": -0.0011, "theo": 0.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TSEM260508C00135000", "bid": 57.8, "bid_size": 17.0, "ask": 61.3, "ask_size": 1.0, "iv": 0.8962, "open_interest": 1.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0014, "vega": 0.0157, "theta": -0.0837, "rho": 0.0393, "theo": 59.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-04-13T09:36:41", "percent_change": 0.0, "prev_day_close": 57.8499984741211}, {"option": "TSEM260508P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 15.0, "iv": 1.3564, "open_interest": 5.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0014, "vega": 0.0157, "theta": -0.0905, "rho": -0.0012, "theo": 0.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-04-20T10:23:14", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TSEM260508C00136000", "bid": 56.8, "bid_size": 17.0, "ask": 60.3, "ask_size": 7.0, "iv": 0.8765, "open_interest": 1.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0015, "vega": 0.0166, "theta": -0.0889, "rho": 0.0395, "theo": 58.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.2, "last_trade_time": "2026-04-27T09:32:42", "percent_change": 0.0, "prev_day_close": 56.8499984741211}, {"option": "TSEM260508P00136000", "bid": 0.05, "bid_size": 58.0, "ask": 1.1, "ask_size": 73.0, "iv": 1.3022, "open_interest": 13.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0015, "vega": 0.0167, "theta": -0.0956, "rho": -0.0013, "theo": 0.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-04-28T10:04:56", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "TSEM260508C00137000", "bid": 55.8, "bid_size": 17.0, "ask": 59.4, "ask_size": 1.0, "iv": 1.0113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0016, "vega": 0.0176, "theta": -0.0944, "rho": 0.0397, "theo": 57.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "TSEM260508P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 13.0, "iv": 1.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0016, "vega": 0.0176, "theta": -0.101, "rho": -0.0014, "theo": 0.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSEM260508C00138000", "bid": 55.0, "bid_size": 17.0, "ask": 58.6, "ask_size": 5.0, "iv": 1.1101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0017, "vega": 0.0186, "theta": -0.1001, "rho": 0.0399, "theo": 56.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "TSEM260508P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 12.0, "iv": 1.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0017, "vega": 0.0186, "theta": -0.1066, "rho": -0.0014, "theo": 0.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TSEM260508C00139000", "bid": 54.0, "bid_size": 17.0, "ask": 57.6, "ask_size": 3.0, "iv": 1.0892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0018, "vega": 0.0196, "theta": -0.106, "rho": 0.0401, "theo": 55.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "TSEM260508P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 14.0, "iv": 1.4567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0018, "vega": 0.0197, "theta": -0.1125, "rho": -0.0016, "theo": 0.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TSEM260508C00140000", "bid": 52.9, "bid_size": 17.0, "ask": 56.4, "ask_size": 1.0, "iv": 0.9522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0019, "vega": 0.0208, "theta": -0.1123, "rho": 0.0403, "theo": 54.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0500011444092}, {"option": "TSEM260508P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 55.0, "iv": 1.1697, "open_interest": 10.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0019, "vega": 0.0208, "theta": -0.1187, "rho": -0.0017, "theo": 0.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-04-28T10:14:14", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "TSEM260508C00141000", "bid": 51.6, "bid_size": 17.0, "ask": 55.7, "ask_size": 13.0, "iv": 0.9327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.002, "vega": 0.022, "theta": -0.1188, "rho": 0.0405, "theo": 53.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "TSEM260508P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 12.0, "iv": 1.2381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.002, "vega": 0.022, "theta": -0.1251, "rho": -0.0018, "theo": 0.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TSEM260508C00142000", "bid": 50.7, "bid_size": 17.0, "ask": 54.7, "ask_size": 4.0, "iv": 0.9578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0021, "vega": 0.0232, "theta": -0.1256, "rho": 0.0406, "theo": 53.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "TSEM260508P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 13.0, "iv": 1.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0022, "vega": 0.0232, "theta": -0.1318, "rho": -0.0019, "theo": 0.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "TSEM260508C00143000", "bid": 50.1, "bid_size": 17.0, "ask": 53.6, "ask_size": 1.0, "iv": 1.0849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0023, "vega": 0.0245, "theta": -0.1326, "rho": 0.0408, "theo": 52.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "TSEM260508P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 11.0, "iv": 1.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0023, "vega": 0.0246, "theta": -0.1388, "rho": -0.002, "theo": 0.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "TSEM260508C00144000", "bid": 48.7, "bid_size": 20.0, "ask": 52.7, "ask_size": 1.0, "iv": 0.9548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0024, "vega": 0.0258, "theta": -0.14, "rho": 0.0409, "theo": 51.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3000011444092}, {"option": "TSEM260508P00144000", "bid": 0.05, "bid_size": 33.0, "ask": 2.6, "ask_size": 12.0, "iv": 1.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0024, "vega": 0.0259, "theta": -0.1461, "rho": -0.0022, "theo": 0.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "TSEM260508C00145000", "bid": 48.0, "bid_size": 18.0, "ask": 51.8, "ask_size": 8.0, "iv": 1.0189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0026, "vega": 0.0272, "theta": -0.1476, "rho": 0.0411, "theo": 50.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "TSEM260508P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 82.0, "iv": 1.3269, "open_interest": 16.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0026, "vega": 0.0273, "theta": -0.1537, "rho": -0.0023, "theo": 0.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-04-28T10:14:14", "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "TSEM260508C00146000", "bid": 46.9, "bid_size": 17.0, "ask": 50.8, "ask_size": 9.0, "iv": 0.9732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0027, "vega": 0.0287, "theta": -0.1556, "rho": 0.0412, "theo": 49.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "TSEM260508P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 11.0, "iv": 1.3023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0027, "vega": 0.0287, "theta": -0.1616, "rho": -0.0025, "theo": 0.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "TSEM260508C00147000", "bid": 46.2, "bid_size": 17.0, "ask": 50.0, "ask_size": 16.0, "iv": 1.0603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0029, "vega": 0.0302, "theta": -0.1638, "rho": 0.0413, "theo": 48.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "TSEM260508P00147000", "bid": 0.2, "bid_size": 25.0, "ask": 2.7, "ask_size": 12.0, "iv": 1.3072, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0029, "vega": 0.0302, "theta": -0.1698, "rho": -0.0026, "theo": 0.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "TSEM260508C00148000", "bid": 45.3, "bid_size": 22.0, "ask": 48.8, "ask_size": 6.0, "iv": 1.0199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.003, "vega": 0.0318, "theta": -0.1724, "rho": 0.0414, "theo": 47.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5999984741211}, {"option": "TSEM260508P00148000", "bid": 0.2, "bid_size": 32.0, "ask": 2.75, "ask_size": 11.0, "iv": 1.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0031, "vega": 0.0319, "theta": -0.1783, "rho": -0.0028, "theo": 0.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0749999769032}, {"option": "TSEM260508C00149000", "bid": 44.2, "bid_size": 16.0, "ask": 48.0, "ask_size": 12.0, "iv": 1.017, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0032, "vega": 0.0334, "theta": -0.1812, "rho": 0.0415, "theo": 46.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "TSEM260508P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 14.0, "iv": 1.2577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0032, "vega": 0.0336, "theta": -0.1871, "rho": -0.0029, "theo": 0.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "TSEM260508C00150000", "bid": 43.4, "bid_size": 30.0, "ask": 47.0, "ask_size": 1.0, "iv": 1.0294, "open_interest": 41.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0034, "vega": 0.0351, "theta": -0.1904, "rho": 0.0416, "theo": 45.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.2, "last_trade_time": "2026-04-22T10:01:58", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "TSEM260508P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 84.0, "iv": 1.2276, "open_interest": 40.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0034, "vega": 0.0352, "theta": -0.1963, "rho": -0.0031, "theo": 0.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-04-27T10:39:51", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "TSEM260508C00152500", "bid": 40.7, "bid_size": 19.0, "ask": 44.8, "ask_size": 12.0, "iv": 0.9902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0039, "vega": 0.0397, "theta": -0.2147, "rho": 0.0418, "theo": 43.0366, "change": 0.0, "open": 0.0, "high": 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": "TSEM260508P00152500", "bid": 0.45, "bid_size": 72.0, "ask": 2.1, "ask_size": 49.0, "iv": 1.1336, "open_interest": 1.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0039, "vega": 0.0397, "theta": -0.2205, "rho": -0.0037, "theo": 1.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-04-28T11:53:36", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "TSEM260508C00155000", "bid": 38.4, "bid_size": 22.0, "ask": 42.5, "ask_size": 16.0, "iv": 0.9901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0044, "vega": 0.0446, "theta": -0.2408, "rho": 0.0418, "theo": 40.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "TSEM260508P00155000", "bid": 0.4, "bid_size": 94.0, "ask": 3.3, "ask_size": 80.0, "iv": 1.1894, "open_interest": 23.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0044, "vega": 0.0448, "theta": -0.2468, "rho": -0.0042, "theo": 1.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-04-28T12:52:17", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "TSEM260508C00157500", "bid": 36.4, "bid_size": 16.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.9921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.005, "vega": 0.0499, "theta": -0.2687, "rho": 0.0418, "theo": 38.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8000011444092}, {"option": "TSEM260508P00157500", "bid": 0.75, "bid_size": 36.0, "ask": 2.85, "ask_size": 11.0, "iv": 1.1176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.005, "vega": 0.05, "theta": -0.2747, "rho": -0.0049, "theo": 1.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "TSEM260508C00160000", "bid": 33.9, "bid_size": 16.0, "ask": 37.9, "ask_size": 11.0, "iv": 0.9751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0056, "vega": 0.0555, "theta": -0.2983, "rho": 0.0417, "theo": 36.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "TSEM260508P00160000", "bid": 0.15, "bid_size": 103.0, "ask": 2.6, "ask_size": 39.0, "iv": 0.977, "open_interest": 19.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0057, "vega": 0.0559, "theta": -0.3042, "rho": -0.0056, "theo": 1.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-04-28T13:28:18", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "TSEM260508C00162500", "bid": 31.7, "bid_size": 21.0, "ask": 35.7, "ask_size": 12.0, "iv": 0.9705, "open_interest": 0.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0063, "vega": 0.0614, "theta": -0.3292, "rho": 0.0414, "theo": 33.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "TSEM260508P00162500", "bid": 0.35, "bid_size": 73.0, "ask": 3.7, "ask_size": 34.0, "iv": 1.0308, "open_interest": 1.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0063, "vega": 0.0616, "theta": -0.3352, "rho": -0.0065, "theo": 1.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-04-28T11:48:28", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "TSEM260508C00165000", "bid": 29.7, "bid_size": 17.0, "ask": 33.5, "ask_size": 7.0, "iv": 0.9739, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.007, "vega": 0.0676, "theta": -0.3611, "rho": 0.0411, "theo": 31.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "TSEM260508P00165000", "bid": 0.65, "bid_size": 130.0, "ask": 3.8, "ask_size": 73.0, "iv": 0.9985, "open_interest": 45.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.007, "vega": 0.0681, "theta": -0.3671, "rho": -0.0073, "theo": 2.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-04-28T11:06:07", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "TSEM260508C00167500", "bid": 27.6, "bid_size": 16.0, "ask": 31.4, "ask_size": 11.0, "iv": 0.9683, "open_interest": 0.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0077, "vega": 0.0739, "theta": -0.3937, "rho": 0.0406, "theo": 29.7258, "change": 0.0, "open": 0.0, "high": 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": "TSEM260508P00167500", "bid": 0.9, "bid_size": 75.0, "ask": 4.1, "ask_size": 43.0, "iv": 0.9732, "open_interest": 2.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.0078, "vega": 0.0741, "theta": -0.3999, "rho": -0.0083, "theo": 2.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-04-28T11:49:56", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "TSEM260508C00170000", "bid": 25.5, "bid_size": 18.0, "ask": 29.2, "ask_size": 10.0, "iv": 0.949, "open_interest": 1.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0085, "vega": 0.0803, "theta": -0.4264, "rho": 0.0399, "theo": 27.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.26, "last_trade_time": "2026-04-22T10:02:23", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "TSEM260508P00170000", "bid": 1.25, "bid_size": 259.0, "ask": 4.4, "ask_size": 52.0, "iv": 0.9504, "open_interest": 142.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.0085, "vega": 0.0809, "theta": -0.4327, "rho": -0.0093, "theo": 3.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-04-28T13:40:46", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "TSEM260508C00172500", "bid": 23.6, "bid_size": 17.0, "ask": 27.2, "ask_size": 10.0, "iv": 0.9482, "open_interest": 0.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0092, "vega": 0.0866, "theta": -0.4589, "rho": 0.0392, "theo": 25.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "TSEM260508P00172500", "bid": 1.85, "bid_size": 165.0, "ask": 5.4, "ask_size": 60.0, "iv": 0.9784, "open_interest": 76.0, "volume": 0.0, "delta": -0.2016, "gamma": 0.0093, "vega": 0.0869, "theta": -0.4653, "rho": -0.0106, "theo": 3.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-04-28T10:35:26", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "TSEM260508C00175000", "bid": 21.7, "bid_size": 18.0, "ask": 25.1, "ask_size": 9.0, "iv": 0.934, "open_interest": 2.0, "volume": 0.0, "delta": 0.7783, "gamma": 0.01, "vega": 0.0929, "theta": -0.4903, "rho": 0.0383, "theo": 23.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-04-22T10:01:58", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "TSEM260508P00175000", "bid": 2.4, "bid_size": 167.0, "ask": 6.0, "ask_size": 55.0, "iv": 0.9704, "open_interest": 78.0, "volume": 0.0, "delta": -0.2269, "gamma": 0.01, "vega": 0.0932, "theta": -0.4968, "rho": -0.0121, "theo": 4.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-04-28T15:11:19", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "TSEM260508C00177500", "bid": 20.0, "bid_size": 18.0, "ask": 23.2, "ask_size": 25.0, "iv": 0.9343, "open_interest": 0.0, "volume": 0.0, "delta": 0.7513, "gamma": 0.0107, "vega": 0.0988, "theta": -0.5202, "rho": 0.0373, "theo": 21.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "TSEM260508P00177500", "bid": 3.2, "bid_size": 43.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.9729, "open_interest": 1.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.0108, "vega": 0.0991, "theta": -0.5268, "rho": -0.0131, "theo": 4.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-04-27T13:40:11", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TSEM260508C00180000", "bid": 18.3, "bid_size": 26.0, "ask": 21.4, "ask_size": 13.0, "iv": 0.9316, "open_interest": 1.0, "volume": 0.0, "delta": 0.7226, "gamma": 0.0113, "vega": 0.1044, "theta": -0.5479, "rho": 0.0361, "theo": 20.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-04-13T09:37:08", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "TSEM260508P00180000", "bid": 4.4, "bid_size": 167.0, "ask": 6.8, "ask_size": 68.0, "iv": 0.9583, "open_interest": 121.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0114, "vega": 0.1045, "theta": -0.5547, "rho": -0.0149, "theo": 5.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-04-28T15:35:39", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TSEM260508C00182500", "bid": 16.6, "bid_size": 119.0, "ask": 19.6, "ask_size": 13.0, "iv": 0.9213, "open_interest": 1.0, "volume": 0.0, "delta": 0.6924, "gamma": 0.012, "vega": 0.1094, "theta": -0.5728, "rho": 0.0348, "theo": 18.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-04-28T15:25:35", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "TSEM260508P00182500", "bid": 4.8, "bid_size": 118.0, "ask": 7.4, "ask_size": 34.0, "iv": 0.9234, "open_interest": 13.0, "volume": 0.0, "delta": -0.3138, "gamma": 0.0121, "vega": 0.1096, "theta": -0.5796, "rho": -0.016, "theo": 6.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-04-28T13:49:14", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "TSEM260508C00185000", "bid": 15.0, "bid_size": 45.0, "ask": 18.1, "ask_size": 12.0, "iv": 0.922, "open_interest": 3.0, "volume": 0.0, "delta": 0.6607, "gamma": 0.0125, "vega": 0.1139, "theta": -0.5943, "rho": 0.0335, "theo": 16.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-04-23T13:40:41", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "TSEM260508P00185000", "bid": 5.7, "bid_size": 94.0, "ask": 8.8, "ask_size": 38.0, "iv": 0.9413, "open_interest": 16.0, "volume": 0.0, "delta": -0.3457, "gamma": 0.0126, "vega": 0.1139, "theta": -0.6013, "rho": -0.0178, "theo": 7.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-04-28T13:40:46", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "TSEM260508C00187500", "bid": 13.6, "bid_size": 51.0, "ask": 16.5, "ask_size": 25.0, "iv": 0.9194, "open_interest": 0.0, "volume": 0.0, "delta": 0.6281, "gamma": 0.013, "vega": 0.1175, "theta": -0.612, "rho": 0.032, "theo": 15.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "TSEM260508P00187500", "bid": 7.0, "bid_size": 82.0, "ask": 9.7, "ask_size": 31.0, "iv": 0.9459, "open_interest": 51.0, "volume": 0.0, "delta": -0.3787, "gamma": 0.0131, "vega": 0.1176, "theta": -0.6188, "rho": -0.0189, "theo": 8.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-04-28T14:11:34", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "TSEM260508C00190000", "bid": 12.1, "bid_size": 128.0, "ask": 15.3, "ask_size": 31.0, "iv": 0.922, "open_interest": 4.0, "volume": 0.0, "delta": 0.5946, "gamma": 0.0133, "vega": 0.1204, "theta": -0.6254, "rho": 0.0305, "theo": 13.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-04-28T13:40:46", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "TSEM260508P00190000", "bid": 8.1, "bid_size": 109.0, "ask": 11.0, "ask_size": 48.0, "iv": 0.9516, "open_interest": 71.0, "volume": 0.0, "delta": -0.4126, "gamma": 0.0135, "vega": 0.1204, "theta": -0.6324, "rho": -0.0208, "theo": 9.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-04-28T10:47:17", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "TSEM260508C00192500", "bid": 11.4, "bid_size": 7.0, "ask": 13.9, "ask_size": 13.0, "iv": 0.9418, "open_interest": 0.0, "volume": 0.0, "delta": 0.5606, "gamma": 0.0136, "vega": 0.1224, "theta": -0.6344, "rho": 0.0289, "theo": 12.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TSEM260508P00192500", "bid": 9.2, "bid_size": 31.0, "ask": 12.1, "ask_size": 44.0, "iv": 0.9415, "open_interest": 0.0, "volume": 0.0, "delta": -0.4469, "gamma": 0.0137, "vega": 0.1223, "theta": -0.6411, "rho": -0.0218, "theo": 10.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TSEM260508C00195000", "bid": 10.0, "bid_size": 87.0, "ask": 12.7, "ask_size": 25.0, "iv": 0.9339, "open_interest": 4.0, "volume": 0.0, "delta": 0.5264, "gamma": 0.0138, "vega": 0.1235, "theta": -0.6388, "rho": 0.0272, "theo": 11.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.29, "last_trade_time": "2026-04-28T14:18:57", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "TSEM260508P00195000", "bid": 10.7, "bid_size": 69.0, "ask": 13.4, "ask_size": 27.0, "iv": 0.9492, "open_interest": 44.0, "volume": 0.0, "delta": -0.4814, "gamma": 0.0139, "vega": 0.1233, "theta": -0.6455, "rho": -0.0236, "theo": 11.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-04-28T12:43:47", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "TSEM260508C00197500", "bid": 8.9, "bid_size": 35.0, "ask": 11.8, "ask_size": 9.0, "iv": 0.9434, "open_interest": 8.0, "volume": 0.0, "delta": 0.4924, "gamma": 0.0138, "vega": 0.1237, "theta": -0.6385, "rho": 0.0256, "theo": 10.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-04-24T11:59:18", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "TSEM260508P00197500", "bid": 12.1, "bid_size": 47.0, "ask": 15.0, "ask_size": 26.0, "iv": 0.9579, "open_interest": 25.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.014, "vega": 0.1232, "theta": -0.6448, "rho": -0.0244, "theo": 13.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.78, "last_trade_time": "2026-04-28T09:57:18", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "TSEM260508C00200000", "bid": 8.2, "bid_size": 32.0, "ask": 10.8, "ask_size": 36.0, "iv": 0.9585, "open_interest": 16.0, "volume": 0.0, "delta": 0.4588, "gamma": 0.0137, "vega": 0.123, "theta": -0.6338, "rho": 0.0239, "theo": 9.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-04-28T15:02:00", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "TSEM260508P00200000", "bid": 13.6, "bid_size": 56.0, "ask": 16.7, "ask_size": 28.0, "iv": 0.9682, "open_interest": 33.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0139, "vega": 0.1225, "theta": -0.64, "rho": -0.0261, "theo": 14.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-04-28T10:46:46", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "TSEM260508C00202500", "bid": 7.3, "bid_size": 53.0, "ask": 9.9, "ask_size": 53.0, "iv": 0.9632, "open_interest": 8.0, "volume": 0.0, "delta": 0.4259, "gamma": 0.0136, "vega": 0.1215, "theta": -0.6249, "rho": 0.0223, "theo": 8.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-04-28T12:19:35", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "TSEM260508P00202500", "bid": 15.2, "bid_size": 41.0, "ask": 18.2, "ask_size": 11.0, "iv": 0.9681, "open_interest": 76.0, "volume": 0.0, "delta": -0.583, "gamma": 0.0137, "vega": 0.1206, "theta": -0.6306, "rho": -0.0269, "theo": 16.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-04-27T15:18:00", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "TSEM260508C00205000", "bid": 6.4, "bid_size": 67.0, "ask": 9.1, "ask_size": 49.0, "iv": 0.966, "open_interest": 3.0, "volume": 0.0, "delta": 0.394, "gamma": 0.0133, "vega": 0.1192, "theta": -0.6122, "rho": 0.0207, "theo": 7.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-04-28T13:27:54", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "TSEM260508P00205000", "bid": 16.8, "bid_size": 79.0, "ask": 19.9, "ask_size": 37.0, "iv": 0.97, "open_interest": 71.0, "volume": 0.0, "delta": -0.6153, "gamma": 0.0135, "vega": 0.1183, "theta": -0.6175, "rho": -0.0281, "theo": 17.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.55, "last_trade_time": "2026-04-28T13:29:11", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "TSEM260508C00207500", "bid": 5.5, "bid_size": 39.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.9669, "open_interest": 3.0, "volume": 0.0, "delta": 0.3633, "gamma": 0.013, "vega": 0.1162, "theta": -0.596, "rho": 0.0191, "theo": 6.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-04-27T14:50:44", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TSEM260508P00207500", "bid": 18.5, "bid_size": 25.0, "ask": 21.6, "ask_size": 11.0, "iv": 0.97, "open_interest": 0.0, "volume": 0.0, "delta": -0.6463, "gamma": 0.0131, "vega": 0.1148, "theta": -0.6008, "rho": -0.0288, "theo": 19.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "TSEM260508C00210000", "bid": 4.9, "bid_size": 88.0, "ask": 7.7, "ask_size": 47.0, "iv": 0.9751, "open_interest": 35.0, "volume": 0.0, "delta": 0.3339, "gamma": 0.0126, "vega": 0.1126, "theta": -0.5769, "rho": 0.0176, "theo": 5.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-04-28T14:28:20", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TSEM260508P00210000", "bid": 20.0, "bid_size": 23.0, "ask": 23.3, "ask_size": 20.0, "iv": 0.9548, "open_interest": 5.0, "volume": 0.0, "delta": -0.676, "gamma": 0.0127, "vega": 0.1112, "theta": -0.5811, "rho": -0.0296, "theo": 21.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-04-27T11:16:46", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "TSEM260508C00212500", "bid": 4.2, "bid_size": 48.0, "ask": 7.1, "ask_size": 44.0, "iv": 0.9779, "open_interest": 2.0, "volume": 0.0, "delta": 0.306, "gamma": 0.0121, "vega": 0.1085, "theta": -0.5554, "rho": 0.0162, "theo": 5.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-04-28T13:32:31", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "TSEM260508P00212500", "bid": 22.0, "bid_size": 20.0, "ask": 25.2, "ask_size": 19.0, "iv": 0.9652, "open_interest": 0.0, "volume": 0.0, "delta": -0.7041, "gamma": 0.0122, "vega": 0.1065, "theta": -0.5591, "rho": -0.0305, "theo": 23.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "TSEM260508C00215000", "bid": 3.6, "bid_size": 69.0, "ask": 6.5, "ask_size": 63.0, "iv": 0.9798, "open_interest": 19.0, "volume": 0.0, "delta": 0.2798, "gamma": 0.0116, "vega": 0.1041, "theta": -0.532, "rho": 0.0148, "theo": 4.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-04-28T15:52:49", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "TSEM260508P00215000", "bid": 23.8, "bid_size": 25.0, "ask": 27.1, "ask_size": 28.0, "iv": 0.9602, "open_interest": 13.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0117, "vega": 0.102, "theta": -0.5351, "rho": -0.0309, "theo": 25.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-04-27T11:16:46", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "TSEM260508C00217500", "bid": 2.95, "bid_size": 52.0, "ask": 6.1, "ask_size": 32.0, "iv": 0.9837, "open_interest": 1.0, "volume": 0.0, "delta": 0.2551, "gamma": 0.011, "vega": 0.0993, "theta": -0.5072, "rho": 0.0136, "theo": 4.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-04-22T10:44:03", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "TSEM260508P00217500", "bid": 26.0, "bid_size": 36.0, "ask": 29.3, "ask_size": 23.0, "iv": 0.9846, "open_interest": 1.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.0112, "vega": 0.0975, "theta": -0.5097, "rho": -0.032, "theo": 27.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-04-22T10:49:26", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "TSEM260508C00220000", "bid": 2.55, "bid_size": 140.0, "ask": 4.5, "ask_size": 59.0, "iv": 0.9323, "open_interest": 47.0, "volume": 1.0, "delta": 0.2322, "gamma": 0.0104, "vega": 0.0944, "theta": -0.4814, "rho": 0.0124, "theo": 3.6252, "change": 0.26, "open": 3.51, "high": 3.51, "low": 3.51, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-04-29T09:34:20", "percent_change": 8.0, "prev_day_close": 3.25}, {"option": "TSEM260508P00220000", "bid": 28.0, "bid_size": 45.0, "ask": 31.2, "ask_size": 24.0, "iv": 0.979, "open_interest": 1.0, "volume": 0.0, "delta": -0.7789, "gamma": 0.0106, "vega": 0.0916, "theta": -0.4839, "rho": -0.0314, "theo": 29.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.17, "last_trade_time": "2026-04-17T14:39:41", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "TSEM260508C00222500", "bid": 1.7, "bid_size": 64.0, "ask": 5.3, "ask_size": 40.0, "iv": 0.9782, "open_interest": 1.0, "volume": 0.0, "delta": 0.2109, "gamma": 0.0098, "vega": 0.0893, "theta": -0.4551, "rho": 0.0112, "theo": 3.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-04-21T12:14:52", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "TSEM260508P00222500", "bid": 29.9, "bid_size": 43.0, "ask": 33.3, "ask_size": 22.0, "iv": 0.9727, "open_interest": 0.0, "volume": 0.0, "delta": -0.8005, "gamma": 0.01, "vega": 0.0865, "theta": -0.4574, "rho": -0.0318, "theo": 31.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "TSEM260508C00225000", "bid": 2.15, "bid_size": 50.0, "ask": 3.8, "ask_size": 41.0, "iv": 0.9651, "open_interest": 19.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0092, "vega": 0.0842, "theta": -0.4286, "rho": 0.0102, "theo": 2.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-04-28T10:37:29", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "TSEM260508P00225000", "bid": 31.9, "bid_size": 35.0, "ask": 35.5, "ask_size": 10.0, "iv": 0.9722, "open_interest": 5.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0094, "vega": 0.0805, "theta": -0.4313, "rho": -0.0314, "theo": 33.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-04-21T10:16:08", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "TSEM260508C00227500", "bid": 0.95, "bid_size": 29.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.9793, "open_interest": 1.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.0086, "vega": 0.0791, "theta": -0.4024, "rho": 0.0092, "theo": 2.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-04-24T11:32:04", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "TSEM260508P00227500", "bid": 34.0, "bid_size": 38.0, "ask": 37.7, "ask_size": 4.0, "iv": 0.972, "open_interest": 0.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0088, "vega": 0.0753, "theta": -0.4061, "rho": -0.0313, "theo": 35.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "TSEM260508C00230000", "bid": 0.65, "bid_size": 31.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.9636, "open_interest": 9.0, "volume": 0.0, "delta": 0.1565, "gamma": 0.0081, "vega": 0.0741, "theta": -0.3766, "rho": 0.0084, "theo": 2.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-04-24T13:42:40", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "TSEM260508P00230000", "bid": 36.1, "bid_size": 28.0, "ask": 39.9, "ask_size": 9.0, "iv": 0.9665, "open_interest": 0.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0083, "vega": 0.0707, "theta": -0.3809, "rho": -0.0317, "theo": 37.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "TSEM260508C00232500", "bid": 0.35, "bid_size": 28.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.969, "open_interest": 0.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0075, "vega": 0.0692, "theta": -0.3515, "rho": 0.0076, "theo": 1.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "TSEM260508P00232500", "bid": 38.4, "bid_size": 30.0, "ask": 42.2, "ask_size": 12.0, "iv": 0.9773, "open_interest": 2.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.0077, "vega": 0.0643, "theta": -0.3576, "rho": -0.0298, "theo": 40.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.9, "last_trade_time": "2026-04-22T15:36:41", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "TSEM260508C00235000", "bid": 0.35, "bid_size": 32.0, "ask": 3.7, "ask_size": 17.0, "iv": 1.008, "open_interest": 10.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.007, "vega": 0.0645, "theta": -0.3273, "rho": 0.0068, "theo": 1.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-04-22T10:44:31", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "TSEM260508P00235000", "bid": 40.6, "bid_size": 26.0, "ask": 44.5, "ask_size": 2.0, "iv": 0.9759, "open_interest": 0.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0072, "vega": 0.0598, "theta": -0.3353, "rho": -0.03, "theo": 42.4873, "change": 0.0, "open": 0.0, "high": 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": "TSEM260508C00237500", "bid": 0.1, "bid_size": 29.0, "ask": 3.5, "ask_size": 15.0, "iv": 1.0116, "open_interest": 0.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0064, "vega": 0.0599, "theta": -0.3041, "rho": 0.0062, "theo": 1.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "TSEM260508P00237500", "bid": 42.9, "bid_size": 37.0, "ask": 46.9, "ask_size": 15.0, "iv": 0.9872, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0067, "vega": 0.0555, "theta": -0.3133, "rho": -0.0296, "theo": 44.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3499984741211}, {"option": "TSEM260508C00240000", "bid": 0.8, "bid_size": 70.0, "ask": 3.3, "ask_size": 64.0, "iv": 1.0873, "open_interest": 20.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.006, "vega": 0.0556, "theta": -0.282, "rho": 0.0056, "theo": 1.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-04-28T10:50:34", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "TSEM260508P00240000", "bid": 45.4, "bid_size": 27.0, "ask": 49.1, "ask_size": 1.0, "iv": 0.9951, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0062, "vega": 0.049, "theta": -0.2928, "rho": -0.0267, "theo": 47.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6500015258789}, {"option": "TSEM260508C00242500", "bid": 0.05, "bid_size": 37.0, "ask": 3.3, "ask_size": 16.0, "iv": 1.0635, "open_interest": 0.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0055, "vega": 0.0516, "theta": -0.261, "rho": 0.005, "theo": 1.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500004842877}, {"option": "TSEM260508P00242500", "bid": 47.7, "bid_size": 21.0, "ask": 51.4, "ask_size": 1.0, "iv": 0.9876, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0058, "vega": 0.0454, "theta": -0.2734, "rho": -0.0268, "theo": 49.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "TSEM260508C00245000", "bid": 0.05, "bid_size": 109.0, "ask": 3.2, "ask_size": 18.0, "iv": 1.0896, "open_interest": 44.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.005, "vega": 0.0476, "theta": -0.2413, "rho": 0.0045, "theo": 1.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-04-23T10:20:25", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TSEM260508P00245000", "bid": 50.0, "bid_size": 23.0, "ask": 54.0, "ask_size": 8.0, "iv": 1.0095, "open_interest": 1.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0054, "vega": 0.0419, "theta": -0.2544, "rho": -0.0264, "theo": 51.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-04-14T12:00:32", "percent_change": 0.0, "prev_day_close": 53.4499988555908}, {"option": "TSEM260508C00247500", "bid": 0.2, "bid_size": 37.0, "ask": 3.1, "ask_size": 11.0, "iv": 1.1281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0046, "vega": 0.044, "theta": -0.2228, "rho": 0.0041, "theo": 0.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999985098839}, {"option": "TSEM260508P00247500", "bid": 52.4, "bid_size": 26.0, "ask": 56.4, "ask_size": 11.0, "iv": 1.0178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.005, "vega": 0.035, "theta": -0.2356, "rho": -0.0214, "theo": 54.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "TSEM260508C00250000", "bid": 0.1, "bid_size": 68.0, "ask": 3.0, "ask_size": 21.0, "iv": 1.1434, "open_interest": 25.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0043, "vega": 0.0406, "theta": -0.2054, "rho": 0.0037, "theo": 0.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-04-27T15:14:06", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "TSEM260508P00250000", "bid": 54.8, "bid_size": 24.0, "ask": 58.8, "ask_size": 10.0, "iv": 1.0218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0046, "vega": 0.0322, "theta": -0.2182, "rho": -0.0214, "theo": 56.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "TSEM260508C00252500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 11.0, "iv": 1.1424, "open_interest": 0.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0039, "vega": 0.0374, "theta": -0.1892, "rho": 0.0033, "theo": 0.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "TSEM260508P00252500", "bid": 57.2, "bid_size": 22.0, "ask": 61.0, "ask_size": 1.0, "iv": 0.987, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0042, "vega": 0.0296, "theta": -0.2017, "rho": -0.0212, "theo": 59.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "TSEM260508C00255000", "bid": 0.15, "bid_size": 127.0, "ask": 2.7, "ask_size": 36.0, "iv": 1.1838, "open_interest": 156.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0036, "vega": 0.0344, "theta": -0.1742, "rho": 0.003, "theo": 0.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-04-21T10:32:59", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TSEM260508P00255000", "bid": 59.6, "bid_size": 24.0, "ask": 63.5, "ask_size": 1.0, "iv": 0.9944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0039, "vega": 0.0256, "theta": -0.1854, "rho": -0.0175, "theo": 61.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0500011444092}, {"option": "TSEM260508C00257500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 1.1893, "open_interest": 0.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0033, "vega": 0.0317, "theta": -0.1602, "rho": 0.0027, "theo": 0.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "TSEM260508P00257500", "bid": 62.0, "bid_size": 27.0, "ask": 65.8, "ask_size": 1.0, "iv": 0.9331, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0035, "vega": 0.0205, "theta": -0.1703, "rho": -0.0144, "theo": 64.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4499988555908}, {"option": "TSEM260508C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 8.0, "iv": 1.2142, "open_interest": 22.0, "volume": 0.0, "delta": 0.045, "gamma": 0.003, "vega": 0.0292, "theta": -0.1472, "rho": 0.0024, "theo": 0.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-04-23T11:30:31", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TSEM260508P00260000", "bid": 64.5, "bid_size": 23.0, "ask": 68.4, "ask_size": 1.0, "iv": 0.9965, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0032, "vega": 0.019, "theta": -0.1568, "rho": -0.0143, "theo": 66.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9499969482422}, {"option": "TSEM260508C00262500", "bid": 0.15, "bid_size": 24.0, "ask": 2.55, "ask_size": 9.0, "iv": 1.26, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0027, "vega": 0.0268, "theta": -0.1353, "rho": 0.0022, "theo": 0.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "TSEM260508P00262500", "bid": 67.1, "bid_size": 1.0, "ask": 70.7, "ask_size": 1.0, "iv": 0.9836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0028, "vega": 0.0173, "theta": -0.1444, "rho": -0.0144, "theo": 68.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "TSEM260508C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 1.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0025, "vega": 0.0246, "theta": -0.1243, "rho": 0.002, "theo": 0.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "TSEM260508P00265000", "bid": 69.6, "bid_size": 23.0, "ask": 73.5, "ask_size": 2.0, "iv": 1.1023, "open_interest": 1.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0025, "vega": 0.0128, "theta": -0.1319, "rho": -0.0078, "theo": 71.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.1, "last_trade_time": "2026-04-16T09:30:13", "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "TSEM260508C00267500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 14.0, "iv": 1.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0023, "vega": 0.0227, "theta": -0.1141, "rho": 0.0018, "theo": 0.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TSEM260508P00267500", "bid": 72.0, "bid_size": 23.0, "ask": 76.0, "ask_size": 4.0, "iv": 1.102, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0022, "vega": 0.01, "theta": -0.1228, "rho": -0.0078, "theo": 73.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.3499984741211}, {"option": "TSEM260508C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 15.0, "iv": 1.3244, "open_interest": 1.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0021, "vega": 0.0208, "theta": -0.1048, "rho": 0.0016, "theo": 0.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-04-17T12:28:54", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TSEM260508P00270000", "bid": 74.3, "bid_size": 26.0, "ask": 78.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0019, "vega": 0.0093, "theta": -0.1145, "rho": -0.0077, "theo": 76.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.69, "last_trade_time": "2026-04-23T09:30:18", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "TSEM260508C00272500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 13.0, "iv": 1.3464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0019, "vega": 0.0191, "theta": -0.0962, "rho": 0.0014, "theo": 0.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TSEM260508P00272500", "bid": 76.9, "bid_size": 26.0, "ask": 80.9, "ask_size": 1.0, "iv": 1.0805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0016, "vega": 0.0084, "theta": -0.107, "rho": -0.0077, "theo": 78.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "TSEM260508C00275000", "bid": 0.05, "bid_size": 60.0, "ask": 2.4, "ask_size": 55.0, "iv": 1.3738, "open_interest": 2.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0018, "vega": 0.0175, "theta": -0.0883, "rho": 0.0013, "theo": 0.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-04-28T09:36:20", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "TSEM260508P00275000", "bid": 79.4, "bid_size": 20.0, "ask": 83.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0014, "vega": 0.0069, "theta": -0.0997, "rho": -0.0036, "theo": 81.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.6, "last_trade_time": "2026-04-22T10:01:26", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "TSEM260508C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 16.0, "iv": 1.4147, "open_interest": 13.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0015, "vega": 0.0148, "theta": -0.0745, "rho": 0.0011, "theo": 0.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-04-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TSEM260508P00280000", "bid": 84.4, "bid_size": 24.0, "ask": 88.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.001, "vega": 0.0035, "theta": -0.0921, "rho": -0.003, "theo": 86.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.4, "last_trade_time": "2026-04-16T09:30:13", "percent_change": 0.0, "prev_day_close": 87.7000007629394}, {"option": "TSEM260508C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 1.4602, "open_interest": 6.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0012, "vega": 0.0125, "theta": -0.0629, "rho": 0.0009, "theo": 0.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-04-21T11:03:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSEM260508P00285000", "bid": 89.4, "bid_size": 19.0, "ask": 92.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0006, "vega": 0.0029, "theta": -0.0859, "rho": -0.003, "theo": 91.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-04-28T09:30:37", "percent_change": 0.0, "prev_day_close": 92.6500015258789}, {"option": "TSEM260508C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 16.0, "iv": 1.5039, "open_interest": 12.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.001, "vega": 0.0106, "theta": -0.053, "rho": 0.0007, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-04-20T11:26:35", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "TSEM260508P00290000", "bid": 94.3, "bid_size": 17.0, "ask": 97.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0828, "rho": -0.0007, "theo": 96.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "TSEM260508C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 14.0, "iv": 1.4129, "open_interest": 13.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0009, "vega": 0.0089, "theta": -0.0448, "rho": 0.0006, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-04-21T11:10:12", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TSEM260508P00295000", "bid": 99.1, "bid_size": 24.0, "ask": 103.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0811, "rho": -0.0007, "theo": 101.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.650001525879}, {"option": "TSEM260508C00300000", "bid": 0.05, "bid_size": 4.0, "ask": 1.0, "ask_size": 62.0, "iv": 1.3979, "open_interest": 886.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0007, "vega": 0.0076, "theta": -0.0379, "rho": 0.0005, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-04-28T13:04:27", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "TSEM260508P00300000", "bid": 104.3, "bid_size": 21.0, "ask": 107.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0799, "rho": -0.0001, "theo": 106.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "TSEM260508C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 26.0, "iv": 1.6403, "open_interest": 111.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0006, "vega": 0.0064, "theta": -0.0321, "rho": 0.0004, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-04-21T09:46:38", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TSEM260508P00305000", "bid": 109.1, "bid_size": 26.0, "ask": 113.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0797, "rho": -0.0001, "theo": 111.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.8, "last_trade_time": "2026-04-13T09:36:41", "percent_change": 0.0, "prev_day_close": 112.650001525879}, {"option": "TSEM260508C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 87.0, "iv": 1.6857, "open_interest": 109.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0005, "vega": 0.0055, "theta": -0.0273, "rho": 0.0003, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-28T11:14:14", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TSEM260508P00310000", "bid": 114.1, "bid_size": 23.0, "ask": 118.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0795, "rho": -0.0001, "theo": 116.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.650001525879}, {"option": "TSEM260515C00060000", "bid": 132.4, "bid_size": 17.0, "ask": 135.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0295, "theo": 134.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.2, "last_trade_time": "2026-03-25T09:30:04", "percent_change": 0.0, "prev_day_close": 132.599998474121}, {"option": "TSEM260515P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 3.165, "open_interest": 40.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-04-07T15:54:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TSEM260515C00065000", "bid": 127.5, "bid_size": 17.0, "ask": 130.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0319, "theo": 129.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.19, "last_trade_time": "2026-04-22T11:38:36", "percent_change": 0.0, "prev_day_close": 127.449996948242}, {"option": "TSEM260515P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.9636, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0024, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-02-13T15:14:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TSEM260515C00070000", "bid": 122.3, "bid_size": 18.0, "ask": 125.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0344, "theo": 124.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-03-25T09:30:04", "percent_change": 0.0, "prev_day_close": 122.600002288818}, {"option": "TSEM260515P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.7003, "open_interest": 121.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0008, "theta": -0.0034, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-04-23T10:32:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TSEM260515C00075000", "bid": 117.3, "bid_size": 17.0, "ask": 121.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0368, "theo": 119.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.549999237061}, {"option": "TSEM260515P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 10.0, "iv": 2.3969, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0012, "theta": -0.0049, "rho": -0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-02-12T09:30:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TSEM260515C00080000", "bid": 112.3, "bid_size": 17.0, "ask": 116.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0392, "theo": 114.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.5, "last_trade_time": "2026-04-22T09:35:36", "percent_change": 0.0, "prev_day_close": 112.600002288818}, {"option": "TSEM260515P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.4881, "open_interest": 756.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0018, "theta": -0.007, "rho": -0.0001, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-04-24T14:18:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TSEM260515C00085000", "bid": 107.3, "bid_size": 18.0, "ask": 110.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0025, "theta": 0.0, "rho": 0.0416, "theo": 109.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.7, "last_trade_time": "2026-01-26T09:35:06", "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "TSEM260515P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.3918, "open_interest": 129.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0098, "rho": -0.0002, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-04-28T10:08:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TSEM260515C00090000", "bid": 102.5, "bid_size": 17.0, "ask": 106.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0022, "rho": 0.044, "theo": 104.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "TSEM260515P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.3934, "open_interest": 102.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0135, "rho": -0.0003, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-04-28T12:48:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TSEM260515C00095000", "bid": 97.5, "bid_size": 17.0, "ask": 101.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0049, "theta": -0.0076, "rho": 0.0463, "theo": 99.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "TSEM260515P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 1.8021, "open_interest": 9.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0049, "theta": -0.0184, "rho": -0.0004, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-03-26T10:09:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TSEM260515C00100000", "bid": 92.5, "bid_size": 19.0, "ask": 96.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0067, "theta": -0.0146, "rho": 0.0486, "theo": 94.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-03-26T09:50:54", "percent_change": 0.0, "prev_day_close": 92.5999984741211}, {"option": "TSEM260515P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.481, "open_interest": 38.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0067, "theta": -0.0249, "rho": -0.0006, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-04-28T12:48:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TSEM260515C00105000", "bid": 87.6, "bid_size": 18.0, "ask": 91.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.0091, "theta": -0.0235, "rho": 0.0508, "theo": 89.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.14, "last_trade_time": "2026-03-10T10:11:49", "percent_change": 0.0, "prev_day_close": 87.6500015258789}, {"option": "TSEM260515P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 118.0, "iv": 1.7803, "open_interest": 84.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0004, "vega": 0.0091, "theta": -0.0332, "rho": -0.0008, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-04-17T14:15:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TSEM260515C00110000", "bid": 82.5, "bid_size": 19.0, "ask": 86.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0006, "vega": 0.0122, "theta": -0.0346, "rho": 0.0529, "theo": 85.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-03-16T09:32:17", "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "TSEM260515P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.4368, "open_interest": 86.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0006, "vega": 0.0122, "theta": -0.0439, "rho": -0.0011, "theo": 0.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-04-17T14:15:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TSEM260515C00115000", "bid": 77.7, "bid_size": 17.0, "ask": 81.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0008, "vega": 0.0161, "theta": -0.0484, "rho": 0.0549, "theo": 80.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-04-06T11:22:09", "percent_change": 0.0, "prev_day_close": 77.8499984741211}, {"option": "TSEM260515P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 162.0, "iv": 1.4911, "open_interest": 325.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0008, "vega": 0.0161, "theta": -0.0572, "rho": -0.0015, "theo": 0.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-04-24T09:31:21", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TSEM260515C00120000", "bid": 73.0, "bid_size": 26.0, "ask": 76.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.001, "vega": 0.021, "theta": -0.0653, "rho": 0.0568, "theo": 75.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.3, "last_trade_time": "2026-04-22T09:48:56", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "TSEM260515P00120000", "bid": 0.15, "bid_size": 1.0, "ask": 1.85, "ask_size": 127.0, "iv": 1.4177, "open_interest": 65.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.001, "vega": 0.021, "theta": -0.0737, "rho": -0.002, "theo": 0.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-04-22T12:48:08", "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "TSEM260515C00125000", "bid": 68.2, "bid_size": 17.0, "ask": 71.6, "ask_size": 29.0, "iv": 0.8648, "open_interest": 19.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0014, "vega": 0.027, "theta": -0.0857, "rho": 0.0585, "theo": 70.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.6, "last_trade_time": "2026-03-24T12:14:23", "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "TSEM260515P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 259.0, "iv": 1.3872, "open_interest": 97.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0014, "vega": 0.0271, "theta": -0.0937, "rho": -0.0027, "theo": 0.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-04-28T10:36:00", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "TSEM260515C00130000", "bid": 63.1, "bid_size": 219.0, "ask": 66.9, "ask_size": 67.0, "iv": 0.887, "open_interest": 974.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0018, "vega": 0.0341, "theta": -0.1098, "rho": 0.0599, "theo": 65.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-04-28T12:32:33", "percent_change": 0.0, "prev_day_close": 63.6499996185303}, {"option": "TSEM260515P00130000", "bid": 0.25, "bid_size": 375.0, "ask": 2.2, "ask_size": 240.0, "iv": 1.2736, "open_interest": 137.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0018, "vega": 0.0344, "theta": -0.1174, "rho": -0.0037, "theo": 0.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-04-22T10:36:27", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "TSEM260515C00135000", "bid": 58.6, "bid_size": 46.0, "ask": 62.0, "ask_size": 30.0, "iv": 0.96, "open_interest": 48.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0022, "vega": 0.0426, "theta": -0.1379, "rho": 0.0611, "theo": 60.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-03-30T10:22:47", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "TSEM260515P00135000", "bid": 0.4, "bid_size": 211.0, "ask": 3.0, "ask_size": 103.0, "iv": 1.2716, "open_interest": 37.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0022, "vega": 0.0426, "theta": -0.1452, "rho": -0.0048, "theo": 1.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-04-24T10:06:16", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TSEM260515C00140000", "bid": 54.0, "bid_size": 74.0, "ask": 57.8, "ask_size": 34.0, "iv": 1.041, "open_interest": 52.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0028, "vega": 0.0523, "theta": -0.1698, "rho": 0.062, "theo": 56.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.25, "last_trade_time": "2026-04-22T15:42:29", "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "TSEM260515P00140000", "bid": 0.9, "bid_size": 138.0, "ask": 2.65, "ask_size": 117.0, "iv": 1.1838, "open_interest": 35.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0028, "vega": 0.0525, "theta": -0.1768, "rho": -0.0062, "theo": 1.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-04-28T11:04:37", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "TSEM260515C00145000", "bid": 49.5, "bid_size": 87.0, "ask": 52.9, "ask_size": 28.0, "iv": 1.0082, "open_interest": 73.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0034, "vega": 0.0632, "theta": -0.2053, "rho": 0.0624, "theo": 51.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.78, "last_trade_time": "2026-04-15T09:51:53", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "TSEM260515P00145000", "bid": 0.9, "bid_size": 323.0, "ask": 3.7, "ask_size": 249.0, "iv": 1.1655, "open_interest": 147.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0034, "vega": 0.0636, "theta": -0.2119, "rho": -0.0078, "theo": 1.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-04-28T13:33:18", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "TSEM260515C00150000", "bid": 46.5, "bid_size": 1.0, "ask": 48.8, "ask_size": 48.0, "iv": 1.1276, "open_interest": 3960.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0041, "vega": 0.0751, "theta": -0.2436, "rho": 0.0625, "theo": 47.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.01, "last_trade_time": "2026-04-28T14:05:59", "percent_change": 0.0, "prev_day_close": 46.4499988555908}, {"option": "TSEM260515P00150000", "bid": 1.0, "bid_size": 294.0, "ask": 3.9, "ask_size": 194.0, "iv": 1.0841, "open_interest": 118.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0041, "vega": 0.0752, "theta": -0.25, "rho": -0.0101, "theo": 2.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-04-28T11:06:24", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "TSEM260515C00155000", "bid": 42.2, "bid_size": 1.0, "ask": 44.1, "ask_size": 38.0, "iv": 1.0814, "open_interest": 25.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0048, "vega": 0.0878, "theta": -0.2839, "rho": 0.0621, "theo": 43.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-04-28T11:58:39", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "TSEM260515P00155000", "bid": 1.4, "bid_size": 237.0, "ask": 4.5, "ask_size": 118.0, "iv": 1.0436, "open_interest": 68.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0049, "vega": 0.088, "theta": -0.2902, "rho": -0.0124, "theo": 3.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-04-28T12:30:14", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "TSEM260515C00160000", "bid": 38.2, "bid_size": 1.0, "ask": 40.4, "ask_size": 41.0, "iv": 1.0921, "open_interest": 599.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0056, "vega": 0.1008, "theta": -0.325, "rho": 0.0612, "theo": 39.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-04-28T10:40:54", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "TSEM260515P00160000", "bid": 2.65, "bid_size": 257.0, "ask": 4.9, "ask_size": 125.0, "iv": 1.0275, "open_interest": 86.0, "volume": 4.0, "delta": -0.1635, "gamma": 0.0057, "vega": 0.1011, "theta": -0.3311, "rho": -0.015, "theo": 4.1445, "change": -0.36, "open": 4.14, "high": 4.14, "low": 4.14, "tick": "no_change", "last_trade_price": 4.14, "last_trade_time": "2026-04-29T09:35:11", "percent_change": -8.0, "prev_day_close": 4.5}, {"option": "TSEM260515C00165000", "bid": 33.0, "bid_size": 81.0, "ask": 36.2, "ask_size": 59.0, "iv": 1.0072, "open_interest": 63.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0064, "vega": 0.1136, "theta": -0.3655, "rho": 0.0599, "theo": 35.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.17, "last_trade_time": "2026-04-27T09:55:43", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "TSEM260515P00165000", "bid": 4.5, "bid_size": 201.0, "ask": 6.7, "ask_size": 126.0, "iv": 1.0851, "open_interest": 8225.0, "volume": 0.0, "delta": -0.1978, "gamma": 0.0064, "vega": 0.1142, "theta": -0.3714, "rho": -0.018, "theo": 5.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-04-28T15:17:07", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TSEM260515C00170000", "bid": 29.3, "bid_size": 78.0, "ask": 32.7, "ask_size": 28.0, "iv": 1.0097, "open_interest": 61.0, "volume": 0.0, "delta": 0.7704, "gamma": 0.0072, "vega": 0.1258, "theta": -0.4039, "rho": 0.0581, "theo": 31.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.32, "last_trade_time": "2026-04-17T13:28:13", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "TSEM260515P00170000", "bid": 4.9, "bid_size": 213.0, "ask": 7.9, "ask_size": 75.0, "iv": 1.0324, "open_interest": 47.0, "volume": 0.0, "delta": -0.2359, "gamma": 0.0072, "vega": 0.126, "theta": -0.4096, "rho": -0.0218, "theo": 6.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-04-28T15:24:19", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "TSEM260515C00175000", "bid": 25.9, "bid_size": 94.0, "ask": 28.9, "ask_size": 26.0, "iv": 0.9943, "open_interest": 617.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0078, "vega": 0.137, "theta": -0.4386, "rho": 0.0558, "theo": 28.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-04-27T13:29:16", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "TSEM260515P00175000", "bid": 6.4, "bid_size": 227.0, "ask": 9.4, "ask_size": 93.0, "iv": 1.0222, "open_interest": 64.0, "volume": 0.0, "delta": -0.2773, "gamma": 0.0079, "vega": 0.1373, "theta": -0.4441, "rho": -0.0253, "theo": 8.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.23, "last_trade_time": "2026-04-28T13:30:38", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "TSEM260515C00180000", "bid": 22.7, "bid_size": 185.0, "ask": 26.2, "ask_size": 93.0, "iv": 1.0088, "open_interest": 77.0, "volume": 0.0, "delta": 0.6856, "gamma": 0.0084, "vega": 0.1466, "theta": -0.4682, "rho": 0.0532, "theo": 24.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-04-28T15:06:25", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "TSEM260515P00180000", "bid": 8.4, "bid_size": 312.0, "ask": 11.1, "ask_size": 79.0, "iv": 1.0209, "open_interest": 1466.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0085, "vega": 0.1469, "theta": -0.4736, "rho": -0.0288, "theo": 9.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-04-28T10:01:14", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "TSEM260515C00185000", "bid": 20.0, "bid_size": 158.0, "ask": 23.4, "ask_size": 105.0, "iv": 1.0183, "open_interest": 149.0, "volume": 0.0, "delta": 0.64, "gamma": 0.0089, "vega": 0.1543, "theta": -0.4918, "rho": 0.0503, "theo": 21.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-04-28T11:21:43", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "TSEM260515P00185000", "bid": 10.5, "bid_size": 134.0, "ask": 13.2, "ask_size": 67.0, "iv": 1.0198, "open_interest": 50.0, "volume": 0.0, "delta": -0.3674, "gamma": 0.009, "vega": 0.1543, "theta": -0.4971, "rho": -0.0332, "theo": 11.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-04-28T15:16:08", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "TSEM260515C00190000", "bid": 17.2, "bid_size": 193.0, "ask": 20.0, "ask_size": 60.0, "iv": 0.9896, "open_interest": 302.0, "volume": 0.0, "delta": 0.5931, "gamma": 0.0093, "vega": 0.1598, "theta": -0.5086, "rho": 0.0471, "theo": 19.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.58, "last_trade_time": "2026-04-28T14:19:45", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "TSEM260515P00190000", "bid": 13.0, "bid_size": 222.0, "ask": 15.6, "ask_size": 66.0, "iv": 1.0249, "open_interest": 1785.0, "volume": 0.0, "delta": -0.4147, "gamma": 0.0094, "vega": 0.1598, "theta": -0.5136, "rho": -0.0369, "theo": 14.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-04-28T13:17:50", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "TSEM260515C00195000", "bid": 14.7, "bid_size": 211.0, "ask": 18.3, "ask_size": 210.0, "iv": 1.0086, "open_interest": 1536.0, "volume": 0.0, "delta": 0.546, "gamma": 0.0095, "vega": 0.1631, "theta": -0.5182, "rho": 0.0438, "theo": 16.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-04-28T14:22:15", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "TSEM260515P00195000", "bid": 15.4, "bid_size": 118.0, "ask": 18.2, "ask_size": 61.0, "iv": 1.018, "open_interest": 72.0, "volume": 1.0, "delta": -0.4623, "gamma": 0.0096, "vega": 0.1628, "theta": -0.523, "rho": -0.0402, "theo": 16.877, "change": -1.15, "open": 17.2, "high": 17.2, "low": 17.2, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-04-29T09:30:47", "percent_change": -6.26703, "prev_day_close": 18.3499994277954}, {"option": "TSEM260515C00197500", "bid": 13.8, "bid_size": 188.0, "ask": 16.5, "ask_size": 146.0, "iv": 0.994, "open_interest": 11.0, "volume": 0.0, "delta": 0.5226, "gamma": 0.0095, "vega": 0.1638, "theta": -0.5202, "rho": 0.0421, "theo": 15.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.38, "last_trade_time": "2026-04-27T15:50:20", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "TSEM260515P00197500", "bid": 17.0, "bid_size": 84.0, "ask": 19.5, "ask_size": 45.0, "iv": 1.0214, "open_interest": 8.0, "volume": 0.0, "delta": -0.4859, "gamma": 0.0096, "vega": 0.1635, "theta": -0.525, "rho": -0.0423, "theo": 18.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.52, "last_trade_time": "2026-04-28T10:31:01", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "TSEM260515C00200000", "bid": 13.0, "bid_size": 138.0, "ask": 16.2, "ask_size": 218.0, "iv": 1.0247, "open_interest": 363.0, "volume": 1.0, "delta": 0.4993, "gamma": 0.0096, "vega": 0.164, "theta": -0.5206, "rho": 0.0404, "theo": 14.5456, "change": 0.87, "open": 14.42, "high": 14.42, "low": 14.42, "tick": "up", "last_trade_price": 14.42, "last_trade_time": "2026-04-29T09:30:27", "percent_change": 6.42066, "prev_day_close": 13.5500001907349}, {"option": "TSEM260515P00200000", "bid": 18.4, "bid_size": 174.0, "ask": 21.1, "ask_size": 48.0, "iv": 1.0244, "open_interest": 10318.0, "volume": 0.0, "delta": -0.5094, "gamma": 0.0096, "vega": 0.1636, "theta": -0.5254, "rho": -0.0444, "theo": 19.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.33, "last_trade_time": "2026-04-27T12:09:37", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "TSEM260515C00202500", "bid": 11.7, "bid_size": 366.0, "ask": 15.1, "ask_size": 218.0, "iv": 1.0123, "open_interest": 167.0, "volume": 0.0, "delta": 0.4764, "gamma": 0.0095, "vega": 0.1637, "theta": -0.5192, "rho": 0.0387, "theo": 13.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-04-28T13:47:12", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "TSEM260515P00202500", "bid": 19.8, "bid_size": 52.0, "ask": 23.2, "ask_size": 51.0, "iv": 1.039, "open_interest": 7.0, "volume": 0.0, "delta": -0.5326, "gamma": 0.0096, "vega": 0.1629, "theta": -0.5239, "rho": -0.0453, "theo": 21.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.98, "last_trade_time": "2026-04-28T09:33:11", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "TSEM260515C00205000", "bid": 10.9, "bid_size": 96.0, "ask": 14.2, "ask_size": 55.0, "iv": 1.0179, "open_interest": 37.0, "volume": 0.0, "delta": 0.4538, "gamma": 0.0095, "vega": 0.1628, "theta": -0.5162, "rho": 0.037, "theo": 12.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.68, "last_trade_time": "2026-04-24T13:55:52", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "TSEM260515P00205000", "bid": 21.5, "bid_size": 26.0, "ask": 24.8, "ask_size": 22.0, "iv": 1.0443, "open_interest": 1.0, "volume": 0.0, "delta": -0.5554, "gamma": 0.0096, "vega": 0.1621, "theta": -0.5208, "rho": -0.0476, "theo": 22.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-04-23T11:16:56", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "TSEM260515C00207500", "bid": 10.6, "bid_size": 78.0, "ask": 13.2, "ask_size": 214.0, "iv": 1.0327, "open_interest": 30.0, "volume": 0.0, "delta": 0.4317, "gamma": 0.0094, "vega": 0.1614, "theta": -0.5117, "rho": 0.0353, "theo": 11.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-04-28T13:57:41", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "TSEM260515P00207500", "bid": 23.1, "bid_size": 51.0, "ask": 26.0, "ask_size": 52.0, "iv": 1.0311, "open_interest": 8.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.0095, "vega": 0.1606, "theta": -0.5164, "rho": -0.0491, "theo": 24.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.15, "last_trade_time": "2026-04-28T13:51:33", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "TSEM260515C00210000", "bid": 9.6, "bid_size": 129.0, "ask": 12.4, "ask_size": 199.0, "iv": 1.029, "open_interest": 190.0, "volume": 0.0, "delta": 0.4101, "gamma": 0.0093, "vega": 0.1596, "theta": -0.5058, "rho": 0.0337, "theo": 10.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-04-28T15:48:46", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "TSEM260515P00210000", "bid": 24.8, "bid_size": 69.0, "ask": 27.8, "ask_size": 46.0, "iv": 1.036, "open_interest": 40.0, "volume": 0.0, "delta": -0.5996, "gamma": 0.0094, "vega": 0.1582, "theta": -0.5103, "rho": -0.05, "theo": 26.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.63, "last_trade_time": "2026-04-28T09:31:25", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "TSEM260515C00212500", "bid": 8.5, "bid_size": 205.0, "ask": 11.8, "ask_size": 202.0, "iv": 1.0252, "open_interest": 3.0, "volume": 0.0, "delta": 0.3891, "gamma": 0.0092, "vega": 0.1574, "theta": -0.4986, "rho": 0.032, "theo": 10.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-04-28T10:27:22", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "TSEM260515P00212500", "bid": 26.5, "bid_size": 49.0, "ask": 29.6, "ask_size": 26.0, "iv": 1.0381, "open_interest": 2.0, "volume": 0.0, "delta": -0.6209, "gamma": 0.0093, "vega": 0.156, "theta": -0.5029, "rho": -0.0516, "theo": 27.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-04-23T10:24:17", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "TSEM260515C00215000", "bid": 8.1, "bid_size": 173.0, "ask": 11.1, "ask_size": 212.0, "iv": 1.0375, "open_interest": 22.0, "volume": 0.0, "delta": 0.3687, "gamma": 0.009, "vega": 0.1547, "theta": -0.4902, "rho": 0.0304, "theo": 9.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.67, "last_trade_time": "2026-04-28T14:25:10", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "TSEM260515P00215000", "bid": 28.4, "bid_size": 28.0, "ask": 31.5, "ask_size": 26.0, "iv": 1.047, "open_interest": 0.0, "volume": 0.0, "delta": -0.6416, "gamma": 0.0091, "vega": 0.1535, "theta": -0.4945, "rho": -0.0529, "theo": 29.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "TSEM260515C00217500", "bid": 7.5, "bid_size": 152.0, "ask": 10.4, "ask_size": 176.0, "iv": 1.0408, "open_interest": 10.0, "volume": 0.0, "delta": 0.3489, "gamma": 0.0088, "vega": 0.1518, "theta": -0.4807, "rho": 0.0289, "theo": 8.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-04-22T10:07:49", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "TSEM260515P00217500", "bid": 30.1, "bid_size": 45.0, "ask": 33.3, "ask_size": 58.0, "iv": 1.0433, "open_interest": 0.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.0089, "vega": 0.1493, "theta": -0.4849, "rho": -0.0532, "theo": 31.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "TSEM260515C00220000", "bid": 7.0, "bid_size": 171.0, "ask": 9.4, "ask_size": 230.0, "iv": 1.0346, "open_interest": 123.0, "volume": 0.0, "delta": 0.3299, "gamma": 0.0086, "vega": 0.1485, "theta": -0.4703, "rho": 0.0274, "theo": 8.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-04-28T13:25:31", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "TSEM260515P00220000", "bid": 32.0, "bid_size": 78.0, "ask": 35.2, "ask_size": 71.0, "iv": 1.0464, "open_interest": 29.0, "volume": 1.0, "delta": -0.6809, "gamma": 0.0087, "vega": 0.1464, "theta": -0.4743, "rho": -0.0548, "theo": 33.2751, "change": -2.01, "open": 32.59, "high": 32.59, "low": 32.59, "tick": "down", "last_trade_price": 32.59, "last_trade_time": "2026-04-29T09:30:01", "percent_change": -5.80925, "prev_day_close": 34.6000003814697}, {"option": "TSEM260515C00222500", "bid": 6.4, "bid_size": 52.0, "ask": 9.1, "ask_size": 167.0, "iv": 1.0459, "open_interest": 3.0, "volume": 0.0, "delta": 0.3115, "gamma": 0.0084, "vega": 0.1449, "theta": -0.459, "rho": 0.0259, "theo": 7.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-04-20T10:14:21", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TSEM260515P00222500", "bid": 33.9, "bid_size": 42.0, "ask": 37.2, "ask_size": 58.0, "iv": 1.0504, "open_interest": 0.0, "volume": 0.0, "delta": -0.6995, "gamma": 0.0085, "vega": 0.1427, "theta": -0.463, "rho": -0.0554, "theo": 35.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9000015258789}, {"option": "TSEM260515C00225000", "bid": 5.9, "bid_size": 119.0, "ask": 8.4, "ask_size": 210.0, "iv": 1.0443, "open_interest": 31.0, "volume": 0.0, "delta": 0.2939, "gamma": 0.0082, "vega": 0.1412, "theta": -0.4471, "rho": 0.0245, "theo": 6.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-04-28T10:35:18", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TSEM260515P00225000", "bid": 35.9, "bid_size": 27.0, "ask": 39.0, "ask_size": 30.0, "iv": 1.0484, "open_interest": 1.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.0083, "vega": 0.1389, "theta": -0.451, "rho": -0.0563, "theo": 37.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.25, "last_trade_time": "2026-04-21T11:07:04", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "TSEM260515C00227500", "bid": 5.5, "bid_size": 126.0, "ask": 8.0, "ask_size": 205.0, "iv": 1.0545, "open_interest": 31.0, "volume": 0.0, "delta": 0.277, "gamma": 0.0079, "vega": 0.1372, "theta": -0.4346, "rho": 0.0231, "theo": 6.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-04-28T14:19:45", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TSEM260515P00227500", "bid": 37.9, "bid_size": 28.0, "ask": 41.3, "ask_size": 30.0, "iv": 1.0615, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0081, "vega": 0.134, "theta": -0.4382, "rho": -0.0564, "theo": 39.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "TSEM260515C00230000", "bid": 4.9, "bid_size": 279.0, "ask": 7.6, "ask_size": 226.0, "iv": 1.0552, "open_interest": 191.0, "volume": 0.0, "delta": 0.2609, "gamma": 0.0077, "vega": 0.1331, "theta": -0.4216, "rho": 0.0218, "theo": 5.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-04-28T13:53:19", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "TSEM260515P00230000", "bid": 39.9, "bid_size": 21.0, "ask": 43.2, "ask_size": 28.0, "iv": 1.0575, "open_interest": 9.0, "volume": 0.0, "delta": -0.7509, "gamma": 0.0078, "vega": 0.13, "theta": -0.425, "rho": -0.0575, "theo": 41.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.57, "last_trade_time": "2026-04-27T12:09:37", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "TSEM260515C00232500", "bid": 3.6, "bid_size": 94.0, "ask": 7.1, "ask_size": 65.0, "iv": 1.0223, "open_interest": 1.0, "volume": 0.0, "delta": 0.2455, "gamma": 0.0074, "vega": 0.1289, "theta": -0.4082, "rho": 0.0206, "theo": 5.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.64, "last_trade_time": "2026-04-22T10:15:31", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TSEM260515P00232500", "bid": 41.9, "bid_size": 26.0, "ask": 45.3, "ask_size": 25.0, "iv": 1.0587, "open_interest": 0.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.0076, "vega": 0.1259, "theta": -0.4115, "rho": -0.058, "theo": 43.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5999984741211}, {"option": "TSEM260515C00235000", "bid": 4.1, "bid_size": 177.0, "ask": 6.7, "ask_size": 180.0, "iv": 1.0606, "open_interest": 4.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.0072, "vega": 0.1246, "theta": -0.3947, "rho": 0.0194, "theo": 5.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-04-28T15:34:34", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "TSEM260515P00235000", "bid": 44.0, "bid_size": 31.0, "ask": 47.3, "ask_size": 25.0, "iv": 1.0574, "open_interest": 1.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0073, "vega": 0.1196, "theta": -0.3976, "rho": -0.057, "theo": 45.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-04-22T13:08:07", "percent_change": 0.0, "prev_day_close": 46.8000011444092}, {"option": "TSEM260515C00237500", "bid": 3.0, "bid_size": 267.0, "ask": 6.4, "ask_size": 154.0, "iv": 1.0371, "open_interest": 3.0, "volume": 0.0, "delta": 0.2169, "gamma": 0.0069, "vega": 0.1202, "theta": -0.3809, "rho": 0.0182, "theo": 4.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-04-20T15:53:13", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "TSEM260515P00237500", "bid": 46.1, "bid_size": 28.0, "ask": 49.4, "ask_size": 42.0, "iv": 1.0571, "open_interest": 0.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.007, "vega": 0.1158, "theta": -0.3835, "rho": -0.0576, "theo": 47.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "TSEM260515C00240000", "bid": 3.5, "bid_size": 281.0, "ask": 5.0, "ask_size": 51.0, "iv": 1.0307, "open_interest": 8065.0, "volume": 1.0, "delta": 0.2037, "gamma": 0.0066, "vega": 0.1158, "theta": -0.3671, "rho": 0.0171, "theo": 4.3152, "change": 0.45, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-04-29T09:34:29", "percent_change": 11.3924, "prev_day_close": 3.95000004768372}, {"option": "TSEM260515P00240000", "bid": 48.2, "bid_size": 29.0, "ask": 51.6, "ask_size": 41.0, "iv": 1.0589, "open_interest": 0.0, "volume": 0.0, "delta": -0.8091, "gamma": 0.0068, "vega": 0.1117, "theta": -0.3695, "rho": -0.0585, "theo": 49.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "TSEM260515C00242500", "bid": 2.8, "bid_size": 252.0, "ask": 5.7, "ask_size": 176.0, "iv": 1.0617, "open_interest": 5.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0064, "vega": 0.1114, "theta": -0.3532, "rho": 0.0161, "theo": 3.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-04-22T13:22:03", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "TSEM260515P00242500", "bid": 50.0, "bid_size": 42.0, "ask": 53.8, "ask_size": 38.0, "iv": 1.0446, "open_interest": 0.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0065, "vega": 0.1073, "theta": -0.3553, "rho": -0.0578, "theo": 51.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "TSEM260515C00245000", "bid": 2.6, "bid_size": 244.0, "ask": 5.3, "ask_size": 198.0, "iv": 1.0649, "open_interest": 0.0, "volume": 0.0, "delta": 0.1793, "gamma": 0.0061, "vega": 0.1071, "theta": -0.3394, "rho": 0.0151, "theo": 3.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "TSEM260515P00245000", "bid": 52.7, "bid_size": 27.0, "ask": 56.0, "ask_size": 38.0, "iv": 1.07, "open_interest": 0.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.0063, "vega": 0.1008, "theta": -0.341, "rho": -0.057, "theo": 54.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "TSEM260515C00250000", "bid": 2.35, "bid_size": 510.0, "ask": 4.1, "ask_size": 178.0, "iv": 1.0526, "open_interest": 501.0, "volume": 3.0, "delta": 0.1576, "gamma": 0.0056, "vega": 0.0984, "theta": -0.3124, "rho": 0.0133, "theo": 3.1476, "change": 0.65, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-04-29T09:30:47", "percent_change": 22.807, "prev_day_close": 2.85000002384186}, {"option": "TSEM260515P00250000", "bid": 56.7, "bid_size": 43.0, "ask": 60.4, "ask_size": 30.0, "iv": 1.0458, "open_interest": 0.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0058, "vega": 0.0928, "theta": -0.3135, "rho": -0.057, "theo": 58.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "TSEM260515C00255000", "bid": 1.25, "bid_size": 268.0, "ask": 4.2, "ask_size": 171.0, "iv": 1.0533, "open_interest": 4.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0051, "vega": 0.0902, "theta": -0.2861, "rho": 0.0117, "theo": 2.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-04-23T12:18:42", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "TSEM260515P00255000", "bid": 61.4, "bid_size": 32.0, "ask": 64.9, "ask_size": 19.0, "iv": 1.054, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0053, "vega": 0.0829, "theta": -0.2868, "rho": -0.055, "theo": 63.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "TSEM260515C00260000", "bid": 1.35, "bid_size": 360.0, "ask": 3.9, "ask_size": 225.0, "iv": 1.0931, "open_interest": 107.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0046, "vega": 0.0822, "theta": -0.2611, "rho": 0.0103, "theo": 2.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-04-28T13:20:49", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "TSEM260515P00260000", "bid": 66.1, "bid_size": 35.0, "ask": 69.6, "ask_size": 21.0, "iv": 1.0666, "open_interest": 0.0, "volume": 0.0, "delta": -0.8936, "gamma": 0.0048, "vega": 0.0747, "theta": -0.2621, "rho": -0.053, "theo": 67.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "TSEM260515C00265000", "bid": 1.2, "bid_size": 67.0, "ask": 3.4, "ask_size": 62.0, "iv": 1.1027, "open_interest": 3.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.0042, "vega": 0.0748, "theta": -0.2375, "rho": 0.009, "theo": 1.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-04-23T13:26:01", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "TSEM260515P00265000", "bid": 70.8, "bid_size": 29.0, "ask": 74.3, "ask_size": 21.0, "iv": 1.073, "open_interest": 0.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.0044, "vega": 0.0668, "theta": -0.2401, "rho": -0.0521, "theo": 72.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.1000022888184}, {"option": "TSEM260515C00270000", "bid": 0.05, "bid_size": 279.0, "ask": 3.1, "ask_size": 200.0, "iv": 1.0482, "open_interest": 42.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0038, "vega": 0.0678, "theta": -0.2154, "rho": 0.0079, "theo": 1.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-04-28T10:53:32", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "TSEM260515P00270000", "bid": 75.6, "bid_size": 36.0, "ask": 78.9, "ask_size": 17.0, "iv": 1.0712, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.004, "vega": 0.0589, "theta": -0.2187, "rho": -0.0461, "theo": 77.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.8999977111816}, {"option": "TSEM260515C00275000", "bid": 0.05, "bid_size": 96.0, "ask": 2.75, "ask_size": 62.0, "iv": 1.0629, "open_interest": 5.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0034, "vega": 0.0613, "theta": -0.195, "rho": 0.0069, "theo": 1.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-04-23T14:25:49", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "TSEM260515P00275000", "bid": 80.2, "bid_size": 36.0, "ask": 83.8, "ask_size": 18.0, "iv": 1.068, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0037, "vega": 0.0511, "theta": -0.2011, "rho": -0.0458, "theo": 82.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6000022888184}, {"option": "TSEM260515C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 204.0, "iv": 1.1372, "open_interest": 38.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0031, "vega": 0.0554, "theta": -0.176, "rho": 0.006, "theo": 1.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-04-28T10:53:32", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "TSEM260515P00280000", "bid": 85.1, "bid_size": 30.0, "ask": 88.6, "ask_size": 16.0, "iv": 1.0771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0033, "vega": 0.0438, "theta": -0.1847, "rho": -0.0431, "theo": 86.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.3999977111816}, {"option": "TSEM260515C00290000", "bid": 0.1, "bid_size": 125.0, "ask": 2.05, "ask_size": 79.0, "iv": 1.1213, "open_interest": 42.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0025, "vega": 0.0449, "theta": -0.1429, "rho": 0.0046, "theo": 0.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-04-27T11:07:27", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "TSEM260515P00290000", "bid": 94.7, "bid_size": 37.0, "ask": 98.2, "ask_size": 18.0, "iv": 1.0237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0028, "vega": 0.032, "theta": -0.1501, "rho": -0.0346, "theo": 96.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "TSEM260515C00300000", "bid": 0.2, "bid_size": 556.0, "ask": 1.75, "ask_size": 216.0, "iv": 1.172, "open_interest": 1281.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.002, "vega": 0.0362, "theta": -0.1154, "rho": 0.0035, "theo": 0.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-04-28T15:55:55", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TSEM260515P00300000", "bid": 104.6, "bid_size": 37.0, "ask": 108.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0021, "vega": 0.019, "theta": -0.123, "rho": -0.0218, "theo": 106.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.949996948242}, {"option": "TSEM260515C00310000", "bid": 0.05, "bid_size": 612.0, "ask": 1.75, "ask_size": 219.0, "iv": 1.2226, "open_interest": 935.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0016, "vega": 0.0291, "theta": -0.093, "rho": 0.0027, "theo": 0.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-04-28T12:03:50", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TSEM260515P00310000", "bid": 114.5, "bid_size": 33.0, "ask": 117.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0015, "vega": 0.01, "theta": -0.0989, "rho": -0.0122, "theo": 116.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.950000762939}, {"option": "TSEM260515C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 67.0, "iv": 1.1072, "open_interest": 687.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0012, "vega": 0.0234, "theta": -0.0748, "rho": 0.0021, "theo": 0.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-04-28T12:48:35", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "TSEM260515P00320000", "bid": 124.3, "bid_size": 21.0, "ask": 127.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0009, "vega": 0.0063, "theta": -0.0802, "rho": -0.0085, "theo": 126.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.799999237061}, {"option": "TSEM260522C00115000", "bid": 78.2, "bid_size": 24.0, "ask": 81.8, "ask_size": 24.0, "iv": 1.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0011, "vega": 0.0296, "theta": -0.0627, "rho": 0.0776, "theo": 79.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "TSEM260522P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 16.0, "iv": 1.3481, "open_interest": 1.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0011, "vega": 0.0296, "theta": -0.0708, "rho": -0.0037, "theo": 0.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-04-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "TSEM260522C00120000", "bid": 73.4, "bid_size": 34.0, "ask": 76.8, "ask_size": 37.0, "iv": 1.1158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0014, "vega": 0.0368, "theta": -0.0792, "rho": 0.08, "theo": 75.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4499969482422}, {"option": "TSEM260522P00120000", "bid": 0.3, "bid_size": 30.0, "ask": 2.85, "ask_size": 34.0, "iv": 1.3061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0014, "vega": 0.0369, "theta": -0.0868, "rho": -0.0047, "theo": 0.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TSEM260522C00125000", "bid": 68.7, "bid_size": 30.0, "ask": 72.3, "ask_size": 19.0, "iv": 1.1273, "open_interest": 1.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0017, "vega": 0.0453, "theta": -0.098, "rho": 0.082, "theo": 70.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.64, "last_trade_time": "2026-04-17T12:14:53", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "TSEM260522P00125000", "bid": 0.1, "bid_size": 33.0, "ask": 2.9, "ask_size": 45.0, "iv": 1.2006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0017, "vega": 0.0454, "theta": -0.1053, "rho": -0.0062, "theo": 1.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TSEM260522C00130000", "bid": 64.0, "bid_size": 26.0, "ask": 67.5, "ask_size": 28.0, "iv": 1.0893, "open_interest": 4.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0021, "vega": 0.0549, "theta": -0.1194, "rho": 0.0837, "theo": 65.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.0, "last_trade_time": "2026-04-13T09:35:58", "percent_change": 0.0, "prev_day_close": 64.1000003814697}, {"option": "TSEM260522P00130000", "bid": 0.05, "bid_size": 54.0, "ask": 3.5, "ask_size": 40.0, "iv": 1.1595, "open_interest": 4.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0021, "vega": 0.0549, "theta": -0.1262, "rho": -0.0077, "theo": 1.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-04-16T14:37:26", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "TSEM260522C00135000", "bid": 59.5, "bid_size": 23.0, "ask": 62.9, "ask_size": 36.0, "iv": 1.0765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0026, "vega": 0.0657, "theta": -0.143, "rho": 0.085, "theo": 61.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "TSEM260522P00135000", "bid": 1.05, "bid_size": 39.0, "ask": 3.7, "ask_size": 39.0, "iv": 1.158, "open_interest": 1.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0026, "vega": 0.0659, "theta": -0.1494, "rho": -0.0096, "theo": 1.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-04-10T11:32:16", "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "TSEM260522C00140000", "bid": 54.9, "bid_size": 23.0, "ask": 58.5, "ask_size": 26.0, "iv": 1.0575, "open_interest": 1.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0031, "vega": 0.0777, "theta": -0.1686, "rho": 0.0858, "theo": 56.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.3, "last_trade_time": "2026-04-06T10:03:00", "percent_change": 0.0, "prev_day_close": 55.1500015258789}, {"option": "TSEM260522P00140000", "bid": 0.3, "bid_size": 92.0, "ask": 4.4, "ask_size": 64.0, "iv": 1.0648, "open_interest": 5.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0031, "vega": 0.0777, "theta": -0.1747, "rho": -0.0122, "theo": 2.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-04-28T09:58:52", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "TSEM260522C00145000", "bid": 50.6, "bid_size": 32.0, "ask": 54.1, "ask_size": 28.0, "iv": 1.0444, "open_interest": 1.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0036, "vega": 0.0904, "theta": -0.196, "rho": 0.0861, "theo": 52.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.08, "last_trade_time": "2026-04-15T09:51:53", "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "TSEM260522P00145000", "bid": 1.0, "bid_size": 56.0, "ask": 4.9, "ask_size": 31.0, "iv": 1.0465, "open_interest": 0.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0036, "vega": 0.0905, "theta": -0.2017, "rho": -0.0148, "theo": 2.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "TSEM260522C00150000", "bid": 46.4, "bid_size": 18.0, "ask": 49.7, "ask_size": 27.0, "iv": 1.0241, "open_interest": 0.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0042, "vega": 0.104, "theta": -0.2244, "rho": 0.0859, "theo": 48.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5500011444092}, {"option": "TSEM260522P00150000", "bid": 1.75, "bid_size": 59.0, "ask": 5.6, "ask_size": 31.0, "iv": 1.0295, "open_interest": 4.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0042, "vega": 0.1043, "theta": -0.2297, "rho": -0.0179, "theo": 3.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-04-27T14:05:09", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "TSEM260522C00155000", "bid": 42.3, "bid_size": 24.0, "ask": 45.5, "ask_size": 37.0, "iv": 1.0066, "open_interest": 0.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0048, "vega": 0.1178, "theta": -0.2532, "rho": 0.0852, "theo": 44.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "TSEM260522P00155000", "bid": 3.1, "bid_size": 46.0, "ask": 6.4, "ask_size": 28.0, "iv": 1.0316, "open_interest": 1.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0048, "vega": 0.1178, "theta": -0.2582, "rho": -0.0218, "theo": 4.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-04-23T14:09:24", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "TSEM260522C00160000", "bid": 38.5, "bid_size": 5.0, "ask": 41.7, "ask_size": 38.0, "iv": 1.0054, "open_interest": 0.0, "volume": 0.0, "delta": 0.815, "gamma": 0.0054, "vega": 0.1315, "theta": -0.2817, "rho": 0.0839, "theo": 40.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "TSEM260522P00160000", "bid": 4.1, "bid_size": 80.0, "ask": 7.5, "ask_size": 64.0, "iv": 1.017, "open_interest": 14.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0054, "vega": 0.1317, "theta": -0.2864, "rho": -0.0255, "theo": 5.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-04-28T11:39:07", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TSEM260522C00165000", "bid": 34.8, "bid_size": 7.0, "ask": 38.0, "ask_size": 27.0, "iv": 0.9975, "open_interest": 5.0, "volume": 0.0, "delta": 0.7825, "gamma": 0.006, "vega": 0.1448, "theta": -0.309, "rho": 0.082, "theo": 36.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-04-23T09:58:59", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "TSEM260522P00165000", "bid": 5.1, "bid_size": 61.0, "ask": 8.6, "ask_size": 31.0, "iv": 0.9915, "open_interest": 14.0, "volume": 0.0, "delta": -0.22, "gamma": 0.006, "vega": 0.1452, "theta": -0.3133, "rho": -0.0298, "theo": 6.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-04-27T14:51:08", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "TSEM260522C00170000", "bid": 31.3, "bid_size": 28.0, "ask": 34.5, "ask_size": 39.0, "iv": 0.9906, "open_interest": 2.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0066, "vega": 0.1572, "theta": -0.3343, "rho": 0.0796, "theo": 32.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.1, "last_trade_time": "2026-04-23T10:02:30", "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "TSEM260522P00170000", "bid": 6.7, "bid_size": 52.0, "ask": 9.9, "ask_size": 28.0, "iv": 0.9823, "open_interest": 6.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.0066, "vega": 0.1573, "theta": -0.3383, "rho": -0.0349, "theo": 8.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-04-27T14:04:25", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "TSEM260522C00175000", "bid": 28.0, "bid_size": 54.0, "ask": 31.0, "ask_size": 31.0, "iv": 0.9777, "open_interest": 1.0, "volume": 0.0, "delta": 0.7097, "gamma": 0.0071, "vega": 0.1683, "theta": -0.3568, "rho": 0.0768, "theo": 29.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-04-22T09:40:10", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "TSEM260522P00175000", "bid": 8.5, "bid_size": 106.0, "ask": 11.1, "ask_size": 41.0, "iv": 0.9645, "open_interest": 37.0, "volume": 0.0, "delta": -0.2932, "gamma": 0.0071, "vega": 0.1685, "theta": -0.3605, "rho": -0.0393, "theo": 10.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-04-28T11:09:29", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "TSEM260522C00180000", "bid": 25.0, "bid_size": 83.0, "ask": 28.4, "ask_size": 72.0, "iv": 0.9879, "open_interest": 9.0, "volume": 0.0, "delta": 0.6703, "gamma": 0.0075, "vega": 0.1778, "theta": -0.3758, "rho": 0.0734, "theo": 26.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-04-28T13:33:03", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "TSEM260522P00180000", "bid": 10.4, "bid_size": 37.0, "ask": 13.6, "ask_size": 29.0, "iv": 0.9759, "open_interest": 19.0, "volume": 0.0, "delta": -0.3327, "gamma": 0.0076, "vega": 0.1782, "theta": -0.3792, "rho": -0.0445, "theo": 12.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-04-27T11:05:24", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "TSEM260522C00185000", "bid": 22.1, "bid_size": 87.0, "ask": 25.5, "ask_size": 79.0, "iv": 0.98, "open_interest": 21.0, "volume": 0.0, "delta": 0.6297, "gamma": 0.0079, "vega": 0.1853, "theta": -0.3909, "rho": 0.0699, "theo": 23.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-04-28T12:02:25", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "TSEM260522P00185000", "bid": 12.7, "bid_size": 81.0, "ask": 15.4, "ask_size": 56.0, "iv": 0.9654, "open_interest": 7.0, "volume": 0.0, "delta": -0.3738, "gamma": 0.0079, "vega": 0.1854, "theta": -0.394, "rho": -0.0499, "theo": 14.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-04-28T10:35:06", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "TSEM260522C00190000", "bid": 19.4, "bid_size": 137.0, "ask": 23.0, "ask_size": 105.0, "iv": 0.977, "open_interest": 600.0, "volume": 0.0, "delta": 0.5884, "gamma": 0.0081, "vega": 0.1909, "theta": -0.4017, "rho": 0.066, "theo": 21.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-04-28T15:44:19", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "TSEM260522P00190000", "bid": 15.1, "bid_size": 27.0, "ask": 18.1, "ask_size": 29.0, "iv": 0.9709, "open_interest": 11.0, "volume": 0.0, "delta": -0.4153, "gamma": 0.0082, "vega": 0.1909, "theta": -0.4045, "rho": -0.0547, "theo": 16.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.46, "last_trade_time": "2026-04-24T15:49:16", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "TSEM260522C00195000", "bid": 17.0, "bid_size": 125.0, "ask": 20.4, "ask_size": 99.0, "iv": 0.9685, "open_interest": 23.0, "volume": 0.0, "delta": 0.547, "gamma": 0.0083, "vega": 0.1943, "theta": -0.4082, "rho": 0.062, "theo": 18.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-04-28T09:50:10", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "TSEM260522P00195000", "bid": 17.8, "bid_size": 70.0, "ask": 20.5, "ask_size": 63.0, "iv": 0.9652, "open_interest": 34.0, "volume": 0.0, "delta": -0.4569, "gamma": 0.0084, "vega": 0.1942, "theta": -0.4107, "rho": -0.0607, "theo": 19.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.57, "last_trade_time": "2026-04-28T10:31:01", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "TSEM260522C00200000", "bid": 14.9, "bid_size": 139.0, "ask": 18.5, "ask_size": 90.0, "iv": 0.9752, "open_interest": 100.0, "volume": 0.0, "delta": 0.5061, "gamma": 0.0084, "vega": 0.1956, "theta": -0.4103, "rho": 0.0578, "theo": 16.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-04-28T10:47:56", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "TSEM260522P00200000", "bid": 20.6, "bid_size": 63.0, "ask": 23.9, "ask_size": 32.0, "iv": 0.9769, "open_interest": 204.0, "volume": 0.0, "delta": -0.4982, "gamma": 0.0084, "vega": 0.1953, "theta": -0.4124, "rho": -0.0645, "theo": 22.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-04-24T15:19:21", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "TSEM260522C00205000", "bid": 13.0, "bid_size": 95.0, "ask": 16.4, "ask_size": 82.0, "iv": 0.9718, "open_interest": 4.0, "volume": 0.0, "delta": 0.466, "gamma": 0.0084, "vega": 0.1948, "theta": -0.4084, "rho": 0.0536, "theo": 14.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-04-28T11:02:08", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "TSEM260522P00205000", "bid": 23.6, "bid_size": 29.0, "ask": 26.8, "ask_size": 30.0, "iv": 0.9711, "open_interest": 4.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.0084, "vega": 0.1941, "theta": -0.4102, "rho": -0.0695, "theo": 25.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-04-23T12:38:28", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "TSEM260522C00210000", "bid": 11.5, "bid_size": 95.0, "ask": 14.8, "ask_size": 69.0, "iv": 0.982, "open_interest": 25.0, "volume": 0.0, "delta": 0.4273, "gamma": 0.0082, "vega": 0.1922, "theta": -0.4026, "rho": 0.0496, "theo": 12.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-04-28T15:53:17", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "TSEM260522P00210000", "bid": 26.8, "bid_size": 25.0, "ask": 30.1, "ask_size": 29.0, "iv": 0.9706, "open_interest": 1.0, "volume": 0.0, "delta": -0.5775, "gamma": 0.0083, "vega": 0.1916, "theta": -0.4041, "rho": -0.0735, "theo": 28.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-04-02T13:28:12", "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "TSEM260522C00215000", "bid": 10.0, "bid_size": 65.0, "ask": 12.9, "ask_size": 28.0, "iv": 0.9754, "open_interest": 3.0, "volume": 0.0, "delta": 0.3903, "gamma": 0.0081, "vega": 0.1879, "theta": -0.3936, "rho": 0.0455, "theo": 11.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-04-22T15:55:53", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TSEM260522P00215000", "bid": 30.4, "bid_size": 21.0, "ask": 33.4, "ask_size": 30.0, "iv": 0.9717, "open_interest": 1.0, "volume": 0.0, "delta": -0.6148, "gamma": 0.0081, "vega": 0.1868, "theta": -0.3948, "rho": -0.0782, "theo": 31.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.36, "last_trade_time": "2026-04-15T15:54:55", "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "TSEM260522C00220000", "bid": 8.7, "bid_size": 99.0, "ask": 11.8, "ask_size": 84.0, "iv": 0.9869, "open_interest": 8.0, "volume": 0.0, "delta": 0.3552, "gamma": 0.0078, "vega": 0.1824, "theta": -0.3818, "rho": 0.0417, "theo": 9.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.16, "last_trade_time": "2026-04-28T11:03:26", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "TSEM260522P00220000", "bid": 33.8, "bid_size": 25.0, "ask": 37.1, "ask_size": 29.0, "iv": 0.969, "open_interest": 1.0, "volume": 0.0, "delta": -0.6502, "gamma": 0.0079, "vega": 0.1813, "theta": -0.3827, "rho": -0.081, "theo": 35.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-04-20T15:32:44", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "TSEM260522C00225000", "bid": 7.5, "bid_size": 91.0, "ask": 10.6, "ask_size": 78.0, "iv": 0.9907, "open_interest": 15.0, "volume": 0.0, "delta": 0.3223, "gamma": 0.0075, "vega": 0.1755, "theta": -0.3677, "rho": 0.038, "theo": 8.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-04-28T10:46:46", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TSEM260522P00225000", "bid": 37.7, "bid_size": 24.0, "ask": 40.9, "ask_size": 31.0, "iv": 0.9747, "open_interest": 1.0, "volume": 0.0, "delta": -0.6834, "gamma": 0.0076, "vega": 0.1738, "theta": -0.3683, "rho": -0.0849, "theo": 39.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-04-21T15:41:52", "percent_change": 0.0, "prev_day_close": 40.1500015258789}, {"option": "TSEM260522C00230000", "bid": 6.2, "bid_size": 32.0, "ask": 9.6, "ask_size": 59.0, "iv": 0.9892, "open_interest": 19.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.0072, "vega": 0.168, "theta": -0.352, "rho": 0.0346, "theo": 7.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-04-23T15:24:52", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "TSEM260522P00230000", "bid": 41.6, "bid_size": 24.0, "ask": 44.4, "ask_size": 44.0, "iv": 0.9632, "open_interest": 0.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.0072, "vega": 0.1662, "theta": -0.3522, "rho": -0.0864, "theo": 43.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.14, "last_trade_time": "2026-04-20T09:53:34", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "TSEM260522C00235000", "bid": 5.6, "bid_size": 40.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.9988, "open_interest": 20.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.0068, "vega": 0.1597, "theta": -0.3349, "rho": 0.0313, "theo": 6.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-04-24T09:31:21", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "TSEM260522P00235000", "bid": 45.6, "bid_size": 28.0, "ask": 48.8, "ask_size": 34.0, "iv": 0.9744, "open_interest": 1.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0069, "vega": 0.1571, "theta": -0.3348, "rho": -0.0894, "theo": 47.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-04-21T10:09:37", "percent_change": 0.0, "prev_day_close": 48.3000011444092}, {"option": "TSEM260522C00240000", "bid": 4.1, "bid_size": 117.0, "ask": 7.7, "ask_size": 87.0, "iv": 0.9822, "open_interest": 18.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0064, "vega": 0.1511, "theta": -0.3169, "rho": 0.0283, "theo": 5.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-04-28T14:46:31", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TSEM260522P00240000", "bid": 49.7, "bid_size": 26.0, "ask": 52.9, "ask_size": 26.0, "iv": 0.9719, "open_interest": 0.0, "volume": 0.0, "delta": -0.7697, "gamma": 0.0065, "vega": 0.1484, "theta": -0.3165, "rho": -0.0891, "theo": 51.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5500011444092}, {"option": "TSEM260522C00245000", "bid": 4.1, "bid_size": 29.0, "ask": 6.7, "ask_size": 31.0, "iv": 1.0018, "open_interest": 3.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.006, "vega": 0.1422, "theta": -0.2986, "rho": 0.0255, "theo": 5.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-04-21T10:12:11", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "TSEM260522P00245000", "bid": 53.9, "bid_size": 29.0, "ask": 57.2, "ask_size": 30.0, "iv": 0.9726, "open_interest": 0.0, "volume": 0.0, "delta": -0.794, "gamma": 0.0061, "vega": 0.1394, "theta": -0.2979, "rho": -0.0911, "theo": 55.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "TSEM260522C00250000", "bid": 2.75, "bid_size": 70.0, "ask": 6.3, "ask_size": 59.0, "iv": 0.989, "open_interest": 2.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.0056, "vega": 0.1333, "theta": -0.2801, "rho": 0.023, "theo": 4.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-04-28T14:23:51", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "TSEM260522P00250000", "bid": 58.2, "bid_size": 25.0, "ask": 61.6, "ask_size": 38.0, "iv": 0.9734, "open_interest": 0.0, "volume": 0.0, "delta": -0.816, "gamma": 0.0057, "vega": 0.1296, "theta": -0.2791, "rho": -0.0895, "theo": 60.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "TSEM260522C00255000", "bid": 2.15, "bid_size": 37.0, "ask": 5.7, "ask_size": 31.0, "iv": 0.9896, "open_interest": 4.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.0052, "vega": 0.1244, "theta": -0.2618, "rho": 0.0206, "theo": 3.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-04-22T14:24:14", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "TSEM260522P00255000", "bid": 62.4, "bid_size": 31.0, "ask": 66.0, "ask_size": 29.0, "iv": 0.963, "open_interest": 0.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.0053, "vega": 0.1209, "theta": -0.2604, "rho": -0.0914, "theo": 64.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "TSEM260522C00260000", "bid": 1.65, "bid_size": 188.0, "ask": 5.2, "ask_size": 37.0, "iv": 0.9923, "open_interest": 99.0, "volume": 0.0, "delta": 0.1537, "gamma": 0.0048, "vega": 0.1157, "theta": -0.2439, "rho": 0.0185, "theo": 3.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-04-27T09:57:06", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "TSEM260522P00260000", "bid": 67.0, "bid_size": 28.0, "ask": 70.5, "ask_size": 26.0, "iv": 0.9666, "open_interest": 0.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.005, "vega": 0.1114, "theta": -0.2423, "rho": -0.0894, "theo": 69.029, "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": 70.25}, {"option": "TSEM260522C00265000", "bid": 1.3, "bid_size": 32.0, "ask": 4.8, "ask_size": 31.0, "iv": 1.001, "open_interest": 0.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0045, "vega": 0.1075, "theta": -0.2265, "rho": 0.0166, "theo": 2.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-04-13T09:45:45", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "TSEM260522P00265000", "bid": 71.8, "bid_size": 28.0, "ask": 75.0, "ask_size": 20.0, "iv": 0.9744, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0046, "vega": 0.1028, "theta": -0.2244, "rho": -0.089, "theo": 73.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8999977111816}, {"option": "TSEM260522C00270000", "bid": 0.7, "bid_size": 36.0, "ask": 4.4, "ask_size": 31.0, "iv": 0.9923, "open_interest": 0.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.0041, "vega": 0.0994, "theta": -0.2099, "rho": 0.0148, "theo": 2.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "TSEM260522P00270000", "bid": 76.2, "bid_size": 29.0, "ask": 79.7, "ask_size": 18.0, "iv": 0.9656, "open_interest": 0.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0042, "vega": 0.0936, "theta": -0.2073, "rho": -0.089, "theo": 78.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "TSEM260522C00275000", "bid": 1.35, "bid_size": 33.0, "ask": 4.2, "ask_size": 36.0, "iv": 1.0539, "open_interest": 0.0, "volume": 0.0, "delta": 0.1101, "gamma": 0.0038, "vega": 0.0918, "theta": -0.1941, "rho": 0.0133, "theo": 2.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "TSEM260522P00275000", "bid": 80.8, "bid_size": 25.0, "ask": 84.3, "ask_size": 1.0, "iv": 0.9539, "open_interest": 0.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.0039, "vega": 0.0856, "theta": -0.191, "rho": -0.0851, "theo": 82.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.3499984741211}, {"option": "TSEM260522C00280000", "bid": 0.1, "bid_size": 36.0, "ask": 3.9, "ask_size": 34.0, "iv": 1.006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0035, "vega": 0.0847, "theta": -0.1792, "rho": 0.0119, "theo": 2.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "TSEM260522P00280000", "bid": 85.6, "bid_size": 35.0, "ask": 89.1, "ask_size": 20.0, "iv": 0.962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0036, "vega": 0.0785, "theta": -0.1753, "rho": -0.0843, "theo": 87.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "TSEM260522C00285000", "bid": 0.05, "bid_size": 40.0, "ask": 3.7, "ask_size": 39.0, "iv": 1.0256, "open_interest": 0.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0032, "vega": 0.0778, "theta": -0.1651, "rho": 0.0106, "theo": 1.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TSEM260522P00285000", "bid": 90.3, "bid_size": 36.0, "ask": 94.0, "ask_size": 35.0, "iv": 0.9651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0033, "vega": 0.0711, "theta": -0.1606, "rho": -0.0828, "theo": 92.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.8499984741211}, {"option": "TSEM260522C00290000", "bid": 0.1, "bid_size": 35.0, "ask": 3.5, "ask_size": 36.0, "iv": 1.0497, "open_interest": 6.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0029, "vega": 0.0716, "theta": -0.1519, "rho": 0.0095, "theo": 1.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-04-22T13:07:17", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "TSEM260522P00290000", "bid": 95.1, "bid_size": 36.0, "ask": 98.7, "ask_size": 20.0, "iv": 0.9532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0031, "vega": 0.0638, "theta": -0.1475, "rho": -0.0769, "theo": 97.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.6500015258789}, {"option": "TSEM260522C00295000", "bid": 0.4, "bid_size": 29.0, "ask": 3.3, "ask_size": 34.0, "iv": 1.0891, "open_interest": 1.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0027, "vega": 0.0657, "theta": -0.1396, "rho": 0.0085, "theo": 1.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-04-22T12:38:01", "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "TSEM260522P00295000", "bid": 100.1, "bid_size": 21.0, "ask": 103.5, "ask_size": 12.0, "iv": 0.9632, "open_interest": 1.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0028, "vega": 0.0581, "theta": -0.1348, "rho": -0.0764, "theo": 102.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.6, "last_trade_time": "2026-04-13T09:35:40", "percent_change": 0.0, "prev_day_close": 103.549999237061}, {"option": "TSEM260522C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 40.0, "iv": 1.0865, "open_interest": 0.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0024, "vega": 0.0602, "theta": -0.1282, "rho": 0.0076, "theo": 1.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "TSEM260522P00300000", "bid": 104.9, "bid_size": 20.0, "ask": 108.5, "ask_size": 21.0, "iv": 0.9698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0026, "vega": 0.052, "theta": -0.1227, "rho": -0.0718, "theo": 106.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.450000762939}, {"option": "TSEM260522C00305000", "bid": 0.35, "bid_size": 37.0, "ask": 3.0, "ask_size": 34.0, "iv": 1.1281, "open_interest": 2.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0022, "vega": 0.0552, "theta": -0.1176, "rho": 0.0068, "theo": 1.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-04-23T14:27:09", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "TSEM260522P00305000", "bid": 109.7, "bid_size": 36.0, "ask": 113.2, "ask_size": 16.0, "iv": 0.917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.0024, "vega": 0.0452, "theta": -0.1146, "rho": -0.0666, "theo": 111.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.149997711182}, {"option": "TSEM260522C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 34.0, "iv": 1.1244, "open_interest": 2.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.002, "vega": 0.0506, "theta": -0.1079, "rho": 0.0061, "theo": 0.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-04-23T14:27:09", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "TSEM260522P00310000", "bid": 114.6, "bid_size": 37.0, "ask": 118.1, "ask_size": 15.0, "iv": 0.874, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0022, "vega": 0.041, "theta": -0.1064, "rho": -0.0651, "theo": 116.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "TSEM260529C00115000", "bid": 78.4, "bid_size": 17.0, "ask": 81.8, "ask_size": 17.0, "iv": 1.0977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0012, "vega": 0.0411, "theta": -0.0623, "rho": 0.0941, "theo": 80.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6000022888184}, {"option": "TSEM260529P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 17.0, "iv": 1.1863, "open_interest": 3.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0012, "vega": 0.0412, "theta": -0.0716, "rho": -0.0059, "theo": 0.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-04-23T13:46:58", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "TSEM260529C00120000", "bid": 73.7, "bid_size": 17.0, "ask": 77.1, "ask_size": 31.0, "iv": 1.0797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0015, "vega": 0.0503, "theta": -0.0775, "rho": 0.0967, "theo": 75.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "TSEM260529P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 34.0, "iv": 1.1275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0015, "vega": 0.0503, "theta": -0.0862, "rho": -0.0075, "theo": 1.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TSEM260529C00125000", "bid": 69.0, "bid_size": 17.0, "ask": 72.5, "ask_size": 25.0, "iv": 1.0598, "open_interest": 2.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0019, "vega": 0.0605, "theta": -0.0944, "rho": 0.0989, "theo": 70.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.7, "last_trade_time": "2026-04-23T09:52:03", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "TSEM260529P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 32.0, "iv": 1.0683, "open_interest": 1.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0019, "vega": 0.0606, "theta": -0.1026, "rho": -0.0094, "theo": 1.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-04-13T09:30:23", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "TSEM260529C00130000", "bid": 64.5, "bid_size": 17.0, "ask": 67.9, "ask_size": 25.0, "iv": 1.0445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0022, "vega": 0.0721, "theta": -0.113, "rho": 0.1007, "theo": 66.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "TSEM260529P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 28.0, "iv": 1.0195, "open_interest": 1.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0022, "vega": 0.0721, "theta": -0.1206, "rho": -0.0119, "theo": 1.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-04-13T09:30:23", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "TSEM260529C00135000", "bid": 59.5, "bid_size": 21.0, "ask": 63.5, "ask_size": 25.0, "iv": 1.0013, "open_interest": 1.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0027, "vega": 0.0848, "theta": -0.1331, "rho": 0.1019, "theo": 61.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-04-23T11:10:47", "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "TSEM260529P00135000", "bid": 0.55, "bid_size": 67.0, "ask": 3.7, "ask_size": 34.0, "iv": 0.9844, "open_interest": 6.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0027, "vega": 0.0849, "theta": -0.1403, "rho": -0.0146, "theo": 2.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-04-24T15:16:26", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "TSEM260529C00140000", "bid": 55.6, "bid_size": 17.0, "ask": 59.1, "ask_size": 25.0, "iv": 1.0122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0031, "vega": 0.0983, "theta": -0.1545, "rho": 0.1027, "theo": 57.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "TSEM260529P00140000", "bid": 0.85, "bid_size": 86.0, "ask": 4.0, "ask_size": 68.0, "iv": 0.9413, "open_interest": 9.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0032, "vega": 0.0986, "theta": -0.1611, "rho": -0.0178, "theo": 2.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-04-28T12:17:36", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TSEM260529C00145000", "bid": 51.2, "bid_size": 24.0, "ask": 54.6, "ask_size": 26.0, "iv": 0.9803, "open_interest": 0.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0036, "vega": 0.1126, "theta": -0.1767, "rho": 0.1028, "theo": 52.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "TSEM260529P00145000", "bid": 1.7, "bid_size": 77.0, "ask": 4.8, "ask_size": 57.0, "iv": 0.9455, "open_interest": 6.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0036, "vega": 0.1127, "theta": -0.1828, "rho": -0.0216, "theo": 3.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-04-28T12:17:36", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "TSEM260529C00150000", "bid": 47.1, "bid_size": 18.0, "ask": 50.5, "ask_size": 26.0, "iv": 0.9707, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0042, "vega": 0.1273, "theta": -0.1993, "rho": 0.1024, "theo": 48.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "TSEM260529P00150000", "bid": 2.6, "bid_size": 72.0, "ask": 6.5, "ask_size": 61.0, "iv": 0.9736, "open_interest": 1.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.0042, "vega": 0.1275, "theta": -0.205, "rho": -0.0257, "theo": 4.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.43, "last_trade_time": "2026-04-28T13:12:07", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "TSEM260529C00155000", "bid": 43.3, "bid_size": 20.0, "ask": 46.5, "ask_size": 26.0, "iv": 0.965, "open_interest": 0.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0047, "vega": 0.1421, "theta": -0.2219, "rho": 0.1014, "theo": 44.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "TSEM260529P00155000", "bid": 3.9, "bid_size": 75.0, "ask": 7.5, "ask_size": 58.0, "iv": 0.9722, "open_interest": 7.0, "volume": 0.0, "delta": -0.1717, "gamma": 0.0047, "vega": 0.1422, "theta": -0.2271, "rho": -0.0306, "theo": 5.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-04-28T14:27:17", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TSEM260529C00160000", "bid": 39.6, "bid_size": 7.0, "ask": 42.8, "ask_size": 26.0, "iv": 0.9616, "open_interest": 0.0, "volume": 0.0, "delta": 0.8001, "gamma": 0.0052, "vega": 0.1566, "theta": -0.2438, "rho": 0.0998, "theo": 41.1821, "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": 40.0499992370606}, {"option": "TSEM260529P00160000", "bid": 5.0, "bid_size": 71.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.953, "open_interest": 15.0, "volume": 0.0, "delta": -0.2008, "gamma": 0.0052, "vega": 0.1568, "theta": -0.2485, "rho": -0.0354, "theo": 6.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.03, "last_trade_time": "2026-04-27T14:48:43", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "TSEM260529C00165000", "bid": 36.0, "bid_size": 20.0, "ask": 39.3, "ask_size": 26.0, "iv": 0.9563, "open_interest": 0.0, "volume": 0.0, "delta": 0.7688, "gamma": 0.0057, "vega": 0.1703, "theta": -0.2644, "rho": 0.0976, "theo": 37.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "TSEM260529P00165000", "bid": 6.4, "bid_size": 64.0, "ask": 9.9, "ask_size": 62.0, "iv": 0.9464, "open_interest": 3.0, "volume": 0.0, "delta": -0.2322, "gamma": 0.0057, "vega": 0.1706, "theta": -0.2687, "rho": -0.0409, "theo": 8.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.29, "last_trade_time": "2026-04-28T15:03:28", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TSEM260529C00170000", "bid": 32.7, "bid_size": 15.0, "ask": 35.9, "ask_size": 43.0, "iv": 0.952, "open_interest": 0.0, "volume": 0.0, "delta": 0.7353, "gamma": 0.0062, "vega": 0.183, "theta": -0.2833, "rho": 0.0948, "theo": 34.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "TSEM260529P00170000", "bid": 8.0, "bid_size": 59.0, "ask": 10.9, "ask_size": 29.0, "iv": 0.9243, "open_interest": 22.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.0062, "vega": 0.1832, "theta": -0.2872, "rho": -0.047, "theo": 9.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-04-20T09:38:00", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "TSEM260529C00175000", "bid": 29.5, "bid_size": 39.0, "ask": 32.7, "ask_size": 43.0, "iv": 0.9456, "open_interest": 0.0, "volume": 0.0, "delta": 0.7001, "gamma": 0.0066, "vega": 0.1943, "theta": -0.3001, "rho": 0.0916, "theo": 31.0218, "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": 30.1500005722046}, {"option": "TSEM260529P00175000", "bid": 9.8, "bid_size": 56.0, "ask": 12.8, "ask_size": 44.0, "iv": 0.9228, "open_interest": 8.0, "volume": 0.0, "delta": -0.3012, "gamma": 0.0066, "vega": 0.1945, "theta": -0.3035, "rho": -0.0528, "theo": 11.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-04-23T10:18:35", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "TSEM260529C00180000", "bid": 26.4, "bid_size": 49.0, "ask": 29.8, "ask_size": 45.0, "iv": 0.9398, "open_interest": 0.0, "volume": 0.0, "delta": 0.6635, "gamma": 0.007, "vega": 0.2039, "theta": -0.3142, "rho": 0.088, "theo": 28.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "TSEM260529P00180000", "bid": 11.9, "bid_size": 69.0, "ask": 14.8, "ask_size": 52.0, "iv": 0.9212, "open_interest": 29.0, "volume": 1.0, "delta": -0.3379, "gamma": 0.007, "vega": 0.2041, "theta": -0.3172, "rho": -0.0594, "theo": 13.6756, "change": -1.4, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-04-29T09:31:27", "percent_change": -9.72222, "prev_day_close": 14.4000000953674}, {"option": "TSEM260529C00185000", "bid": 23.6, "bid_size": 42.0, "ask": 26.9, "ask_size": 49.0, "iv": 0.9322, "open_interest": 6.0, "volume": 0.0, "delta": 0.626, "gamma": 0.0072, "vega": 0.2117, "theta": -0.3255, "rho": 0.084, "theo": 25.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.25, "last_trade_time": "2026-04-28T11:02:19", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "TSEM260529P00185000", "bid": 13.8, "bid_size": 57.0, "ask": 17.1, "ask_size": 71.0, "iv": 0.9123, "open_interest": 12.0, "volume": 0.0, "delta": -0.3755, "gamma": 0.0073, "vega": 0.2118, "theta": -0.3281, "rho": -0.0655, "theo": 15.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-04-24T09:55:54", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "TSEM260529C00190000", "bid": 20.9, "bid_size": 51.0, "ask": 24.5, "ask_size": 50.0, "iv": 0.9295, "open_interest": 12.0, "volume": 0.0, "delta": 0.5881, "gamma": 0.0075, "vega": 0.2174, "theta": -0.3337, "rho": 0.0798, "theo": 22.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-04-28T15:53:17", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "TSEM260529P00190000", "bid": 16.5, "bid_size": 48.0, "ask": 19.4, "ask_size": 24.0, "iv": 0.9131, "open_interest": 22.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.0075, "vega": 0.2174, "theta": -0.3359, "rho": -0.0726, "theo": 18.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.33, "last_trade_time": "2026-04-27T14:48:43", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "TSEM260529C00195000", "bid": 18.5, "bid_size": 29.0, "ask": 22.0, "ask_size": 26.0, "iv": 0.9228, "open_interest": 1.0, "volume": 0.0, "delta": 0.5502, "gamma": 0.0076, "vega": 0.221, "theta": -0.3388, "rho": 0.0754, "theo": 20.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-04-24T12:08:16", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "TSEM260529P00195000", "bid": 19.1, "bid_size": 26.0, "ask": 22.3, "ask_size": 27.0, "iv": 0.9154, "open_interest": 0.0, "volume": 0.0, "delta": -0.452, "gamma": 0.0076, "vega": 0.221, "theta": -0.3406, "rho": -0.0783, "theo": 20.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "TSEM260529C00200000", "bid": 16.8, "bid_size": 35.0, "ask": 19.9, "ask_size": 47.0, "iv": 0.9323, "open_interest": 6.0, "volume": 0.0, "delta": 0.5126, "gamma": 0.0077, "vega": 0.2226, "theta": -0.3409, "rho": 0.0708, "theo": 18.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.79, "last_trade_time": "2026-04-28T12:22:44", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "TSEM260529P00200000", "bid": 22.0, "bid_size": 46.0, "ask": 25.4, "ask_size": 29.0, "iv": 0.921, "open_interest": 33.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.0077, "vega": 0.2224, "theta": -0.3424, "rho": -0.0843, "theo": 23.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-04-23T14:10:38", "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "TSEM260529C00205000", "bid": 14.8, "bid_size": 38.0, "ask": 18.0, "ask_size": 46.0, "iv": 0.9316, "open_interest": 4.0, "volume": 0.0, "delta": 0.4758, "gamma": 0.0077, "vega": 0.2223, "theta": -0.3402, "rho": 0.0663, "theo": 16.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-04-28T09:34:33", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "TSEM260529P00205000", "bid": 25.0, "bid_size": 26.0, "ask": 28.2, "ask_size": 24.0, "iv": 0.9136, "open_interest": 29.0, "volume": 0.0, "delta": -0.5268, "gamma": 0.0077, "vega": 0.2221, "theta": -0.3412, "rho": -0.0902, "theo": 26.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.94, "last_trade_time": "2026-04-17T09:33:16", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "TSEM260529C00210000", "bid": 12.8, "bid_size": 37.0, "ask": 16.2, "ask_size": 30.0, "iv": 0.9253, "open_interest": 0.0, "volume": 0.0, "delta": 0.4401, "gamma": 0.0076, "vega": 0.2202, "theta": -0.3367, "rho": 0.0618, "theo": 14.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "TSEM260529P00210000", "bid": 28.3, "bid_size": 28.0, "ask": 31.8, "ask_size": 26.0, "iv": 0.9233, "open_interest": 6.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.0077, "vega": 0.2196, "theta": -0.3373, "rho": -0.0956, "theo": 30.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-04-23T12:41:34", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "TSEM260529C00215000", "bid": 11.7, "bid_size": 31.0, "ask": 14.6, "ask_size": 54.0, "iv": 0.9368, "open_interest": 3.0, "volume": 0.0, "delta": 0.4058, "gamma": 0.0075, "vega": 0.2164, "theta": -0.3309, "rho": 0.0573, "theo": 12.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.13, "last_trade_time": "2026-04-28T15:36:08", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "TSEM260529P00215000", "bid": 31.8, "bid_size": 42.0, "ask": 35.1, "ask_size": 47.0, "iv": 0.9233, "open_interest": 1.0, "volume": 0.0, "delta": -0.5973, "gamma": 0.0075, "vega": 0.2158, "theta": -0.3311, "rho": -0.1007, "theo": 33.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.34, "last_trade_time": "2026-04-14T11:57:28", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "TSEM260529C00220000", "bid": 10.0, "bid_size": 42.0, "ask": 13.3, "ask_size": 60.0, "iv": 0.934, "open_interest": 2.0, "volume": 0.0, "delta": 0.3732, "gamma": 0.0073, "vega": 0.2113, "theta": -0.3231, "rho": 0.053, "theo": 11.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-04-28T09:33:40", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TSEM260529P00220000", "bid": 35.2, "bid_size": 25.0, "ask": 38.5, "ask_size": 26.0, "iv": 0.9161, "open_interest": 3.0, "volume": 0.0, "delta": -0.6303, "gamma": 0.0074, "vega": 0.2103, "theta": -0.3228, "rho": -0.1052, "theo": 37.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.48, "last_trade_time": "2026-04-22T09:36:32", "percent_change": 0.0, "prev_day_close": 37.6500015258789}, {"option": "TSEM260529C00225000", "bid": 8.6, "bid_size": 54.0, "ask": 12.0, "ask_size": 58.0, "iv": 0.9321, "open_interest": 5.0, "volume": 0.0, "delta": 0.3422, "gamma": 0.0071, "vega": 0.2049, "theta": -0.3134, "rho": 0.0488, "theo": 10.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-04-28T15:36:08", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TSEM260529P00225000", "bid": 39.0, "bid_size": 25.0, "ask": 42.3, "ask_size": 28.0, "iv": 0.9209, "open_interest": 5.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.0071, "vega": 0.2038, "theta": -0.3128, "rho": -0.1096, "theo": 40.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.53, "last_trade_time": "2026-04-22T09:36:32", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "TSEM260529C00230000", "bid": 7.4, "bid_size": 61.0, "ask": 10.9, "ask_size": 84.0, "iv": 0.9335, "open_interest": 17.0, "volume": 0.0, "delta": 0.313, "gamma": 0.0068, "vega": 0.1976, "theta": -0.3024, "rho": 0.0449, "theo": 9.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.34, "last_trade_time": "2026-04-28T15:46:28", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "TSEM260529P00230000", "bid": 42.7, "bid_size": 23.0, "ask": 46.0, "ask_size": 30.0, "iv": 0.9143, "open_interest": 11.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.0069, "vega": 0.1965, "theta": -0.3014, "rho": -0.1139, "theo": 44.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.38, "last_trade_time": "2026-04-22T09:38:20", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "TSEM260529C00235000", "bid": 6.1, "bid_size": 51.0, "ask": 9.8, "ask_size": 39.0, "iv": 0.9261, "open_interest": 3.0, "volume": 0.0, "delta": 0.2857, "gamma": 0.0065, "vega": 0.1896, "theta": -0.2902, "rho": 0.0412, "theo": 8.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-04-27T11:55:30", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "TSEM260529P00235000", "bid": 46.7, "bid_size": 25.0, "ask": 49.9, "ask_size": 27.0, "iv": 0.9137, "open_interest": 0.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.0066, "vega": 0.1878, "theta": -0.2888, "rho": -0.1155, "theo": 48.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "TSEM260529C00240000", "bid": 5.5, "bid_size": 76.0, "ask": 8.6, "ask_size": 62.0, "iv": 0.9284, "open_interest": 15.0, "volume": 0.0, "delta": 0.2603, "gamma": 0.0062, "vega": 0.1809, "theta": -0.2772, "rho": 0.0376, "theo": 7.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-04-28T14:46:31", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TSEM260529P00240000", "bid": 50.5, "bid_size": 27.0, "ask": 54.1, "ask_size": 26.0, "iv": 0.9097, "open_interest": 0.0, "volume": 0.0, "delta": -0.7445, "gamma": 0.0063, "vega": 0.1791, "theta": -0.2755, "rho": -0.1183, "theo": 52.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "TSEM260529C00245000", "bid": 4.5, "bid_size": 54.0, "ask": 8.1, "ask_size": 31.0, "iv": 0.9339, "open_interest": 3.0, "volume": 0.0, "delta": 0.2367, "gamma": 0.0059, "vega": 0.1721, "theta": -0.2638, "rho": 0.0344, "theo": 6.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-04-21T10:03:53", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "TSEM260529P00245000", "bid": 54.9, "bid_size": 25.0, "ask": 58.2, "ask_size": 25.0, "iv": 0.9138, "open_interest": 0.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.006, "vega": 0.1695, "theta": -0.2616, "rho": -0.119, "theo": 56.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "TSEM260529C00250000", "bid": 3.5, "bid_size": 63.0, "ask": 7.3, "ask_size": 31.0, "iv": 0.9249, "open_interest": 2.0, "volume": 0.0, "delta": 0.215, "gamma": 0.0056, "vega": 0.1628, "theta": -0.25, "rho": 0.0312, "theo": 5.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-04-21T11:12:35", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TSEM260529P00250000", "bid": 58.9, "bid_size": 27.0, "ask": 62.6, "ask_size": 22.0, "iv": 0.9093, "open_interest": 1.0, "volume": 0.0, "delta": -0.7903, "gamma": 0.0057, "vega": 0.1601, "theta": -0.2475, "rho": -0.1214, "theo": 61.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.9, "last_trade_time": "2026-04-16T09:30:13", "percent_change": 0.0, "prev_day_close": 62.1999988555908}, {"option": "TSEM260529C00255000", "bid": 3.0, "bid_size": 137.0, "ask": 6.7, "ask_size": 70.0, "iv": 0.9324, "open_interest": 3.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0052, "vega": 0.1537, "theta": -0.2361, "rho": 0.0284, "theo": 4.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-04-28T09:35:44", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "TSEM260529P00255000", "bid": 63.3, "bid_size": 33.0, "ask": 66.8, "ask_size": 34.0, "iv": 0.9051, "open_interest": 0.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0053, "vega": 0.1505, "theta": -0.2333, "rho": -0.1224, "theo": 65.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "TSEM260529C00260000", "bid": 2.5, "bid_size": 177.0, "ask": 6.0, "ask_size": 128.0, "iv": 0.932, "open_interest": 14.0, "volume": 1.0, "delta": 0.1768, "gamma": 0.0049, "vega": 0.1446, "theta": -0.2224, "rho": 0.0258, "theo": 4.3672, "change": 0.2, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-04-29T09:32:34", "percent_change": 5.0, "prev_day_close": 4.0}, {"option": "TSEM260529P00260000", "bid": 68.0, "bid_size": 38.0, "ask": 71.3, "ask_size": 36.0, "iv": 0.9168, "open_interest": 0.0, "volume": 0.0, "delta": -0.8292, "gamma": 0.005, "vega": 0.1408, "theta": -0.2192, "rho": -0.1218, "theo": 69.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1500015258789}, {"option": "TSEM260529C00265000", "bid": 2.05, "bid_size": 130.0, "ask": 5.7, "ask_size": 54.0, "iv": 0.9433, "open_interest": 0.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.0046, "vega": 0.1355, "theta": -0.2088, "rho": 0.0234, "theo": 3.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "TSEM260529P00265000", "bid": 72.1, "bid_size": 39.0, "ask": 75.8, "ask_size": 28.0, "iv": 0.9008, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0047, "vega": 0.1317, "theta": -0.2053, "rho": -0.123, "theo": 74.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "TSEM260529C00270000", "bid": 1.55, "bid_size": 67.0, "ask": 5.3, "ask_size": 32.0, "iv": 0.9454, "open_interest": 0.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.0043, "vega": 0.1269, "theta": -0.1957, "rho": 0.0213, "theo": 3.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "TSEM260529P00270000", "bid": 76.8, "bid_size": 26.0, "ask": 80.3, "ask_size": 18.0, "iv": 0.9027, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0044, "vega": 0.1218, "theta": -0.1918, "rho": -0.1205, "theo": 79.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "TSEM260529C00275000", "bid": 1.0, "bid_size": 79.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.9409, "open_interest": 0.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.004, "vega": 0.1185, "theta": -0.1829, "rho": 0.0193, "theo": 3.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "TSEM260529P00275000", "bid": 81.5, "bid_size": 25.0, "ask": 85.0, "ask_size": 25.0, "iv": 0.9095, "open_interest": 6.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0041, "vega": 0.1133, "theta": -0.1787, "rho": -0.1201, "theo": 83.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.4, "last_trade_time": "2026-04-13T09:36:42", "percent_change": 0.0, "prev_day_close": 85.0500030517578}, {"option": "TSEM260529C00280000", "bid": 0.5, "bid_size": 170.0, "ask": 4.4, "ask_size": 59.0, "iv": 0.9285, "open_interest": 1.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.0037, "vega": 0.1104, "theta": -0.1707, "rho": 0.0174, "theo": 2.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-04-28T10:38:47", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TSEM260529P00280000", "bid": 86.1, "bid_size": 26.0, "ask": 89.6, "ask_size": 18.0, "iv": 0.9016, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0038, "vega": 0.1052, "theta": -0.166, "rho": -0.1187, "theo": 88.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6499977111816}, {"option": "TSEM260529C00285000", "bid": 0.5, "bid_size": 164.0, "ask": 4.3, "ask_size": 71.0, "iv": 0.9552, "open_interest": 3.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0034, "vega": 0.1028, "theta": -0.159, "rho": 0.0158, "theo": 2.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-04-28T10:38:47", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "TSEM260529P00285000", "bid": 90.9, "bid_size": 20.0, "ask": 94.4, "ask_size": 21.0, "iv": 0.9104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0036, "vega": 0.0961, "theta": -0.1538, "rho": -0.1157, "theo": 93.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "TSEM260529C00290000", "bid": 0.1, "bid_size": 176.0, "ask": 4.1, "ask_size": 82.0, "iv": 0.955, "open_interest": 2.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0032, "vega": 0.0954, "theta": -0.148, "rho": 0.0143, "theo": 2.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-04-28T10:26:56", "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "TSEM260529P00290000", "bid": 95.5, "bid_size": 22.0, "ask": 99.2, "ask_size": 22.0, "iv": 0.9032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0033, "vega": 0.0886, "theta": -0.1422, "rho": -0.1132, "theo": 97.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.2000007629394}, {"option": "TSEM260529C00295000", "bid": 0.1, "bid_size": 151.0, "ask": 3.9, "ask_size": 90.0, "iv": 0.9733, "open_interest": 17.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0029, "vega": 0.0885, "theta": -0.1375, "rho": 0.0129, "theo": 1.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-04-28T14:31:53", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "TSEM260529P00295000", "bid": 100.2, "bid_size": 20.0, "ask": 103.9, "ask_size": 23.0, "iv": 0.8879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0031, "vega": 0.0817, "theta": -0.1311, "rho": -0.1114, "theo": 102.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.900001525879}, {"option": "TSEM260529C00300000", "bid": 0.5, "bid_size": 139.0, "ask": 3.6, "ask_size": 80.0, "iv": 1.0074, "open_interest": 17.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0027, "vega": 0.0821, "theta": -0.1276, "rho": 0.0117, "theo": 1.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-04-28T14:31:53", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "TSEM260529P00300000", "bid": 105.1, "bid_size": 24.0, "ask": 108.8, "ask_size": 24.0, "iv": 0.8988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0028, "vega": 0.0741, "theta": -0.1206, "rho": -0.1053, "theo": 107.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.799999237061}, {"option": "TSEM260529C00305000", "bid": 0.1, "bid_size": 108.0, "ask": 3.5, "ask_size": 54.0, "iv": 1.0059, "open_interest": 119.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0025, "vega": 0.076, "theta": -0.1183, "rho": 0.0106, "theo": 1.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-04-27T15:31:21", "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "TSEM260529P00305000", "bid": 110.1, "bid_size": 25.0, "ask": 113.5, "ask_size": 20.0, "iv": 0.8973, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0026, "vega": 0.0668, "theta": -0.1108, "rho": -0.101, "theo": 112.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.549999237061}, {"option": "TSEM260529C00310000", "bid": 0.1, "bid_size": 98.0, "ask": 3.4, "ask_size": 61.0, "iv": 1.0264, "open_interest": 124.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0023, "vega": 0.0703, "theta": -0.1096, "rho": 0.0096, "theo": 1.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-04-27T15:31:21", "percent_change": 0.0, "prev_day_close": 1.20000002533197}, {"option": "TSEM260529P00310000", "bid": 115.0, "bid_size": 26.0, "ask": 118.6, "ask_size": 25.0, "iv": 0.9229, "open_interest": 4.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0024, "vega": 0.0616, "theta": -0.1015, "rho": -0.0996, "theo": 117.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.3, "last_trade_time": "2026-04-24T11:45:06", "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "TSEM260605C00115000", "bid": 78.0, "bid_size": 22.0, "ask": 82.3, "ask_size": 22.0, "iv": 0.9614, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0013, "vega": 0.0523, "theta": -0.0627, "rho": 0.1131, "theo": 80.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "TSEM260605P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 34.0, "iv": 1.0964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0013, "vega": 0.0523, "theta": -0.0703, "rho": -0.0086, "theo": 1.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TSEM260605C00120000", "bid": 74.1, "bid_size": 5.0, "ask": 77.5, "ask_size": 14.0, "iv": 1.0105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0016, "vega": 0.0628, "theta": -0.0764, "rho": 0.116, "theo": 75.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4000015258789}, {"option": "TSEM260605P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 33.0, "iv": 1.0448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0016, "vega": 0.0631, "theta": -0.0836, "rho": -0.0107, "theo": 1.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "TSEM260605C00125000", "bid": 69.0, "bid_size": 13.0, "ask": 73.0, "ask_size": 19.0, "iv": 0.9656, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.002, "vega": 0.0748, "theta": -0.0915, "rho": 0.1184, "theo": 71.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "TSEM260605P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.8906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.002, "vega": 0.0749, "theta": -0.0983, "rho": -0.0134, "theo": 1.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500005066395}, {"option": "TSEM260605C00130000", "bid": 64.9, "bid_size": 6.0, "ask": 68.4, "ask_size": 20.0, "iv": 0.974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0023, "vega": 0.0878, "theta": -0.1078, "rho": 0.1204, "theo": 66.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3500022888184}, {"option": "TSEM260605P00130000", "bid": 0.3, "bid_size": 61.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.9458, "open_interest": 1.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0023, "vega": 0.088, "theta": -0.1142, "rho": -0.0164, "theo": 2.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-04-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "TSEM260605C00135000", "bid": 60.2, "bid_size": 11.0, "ask": 64.0, "ask_size": 18.0, "iv": 0.947, "open_interest": 0.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0027, "vega": 0.1018, "theta": -0.1252, "rho": 0.1217, "theo": 62.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "TSEM260605P00135000", "bid": 0.65, "bid_size": 56.0, "ask": 4.8, "ask_size": 34.0, "iv": 0.9529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0027, "vega": 0.102, "theta": -0.1312, "rho": -0.0201, "theo": 2.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "TSEM260605C00140000", "bid": 56.2, "bid_size": 10.0, "ask": 59.6, "ask_size": 14.0, "iv": 0.9456, "open_interest": 0.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0032, "vega": 0.1167, "theta": -0.1434, "rho": 0.1224, "theo": 58.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5500011444092}, {"option": "TSEM260605P00140000", "bid": 1.4, "bid_size": 60.0, "ask": 4.2, "ask_size": 22.0, "iv": 0.8869, "open_interest": 0.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0032, "vega": 0.1168, "theta": -0.149, "rho": -0.0243, "theo": 3.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TSEM260605C00145000", "bid": 52.1, "bid_size": 6.0, "ask": 55.6, "ask_size": 19.0, "iv": 0.9445, "open_interest": 0.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0036, "vega": 0.132, "theta": -0.162, "rho": 0.1224, "theo": 53.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "TSEM260605P00145000", "bid": 2.3, "bid_size": 65.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.927, "open_interest": 0.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0036, "vega": 0.1325, "theta": -0.1673, "rho": -0.0289, "theo": 4.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "TSEM260605C00150000", "bid": 48.0, "bid_size": 14.0, "ask": 51.4, "ask_size": 15.0, "iv": 0.9259, "open_interest": 0.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0041, "vega": 0.1477, "theta": -0.1808, "rho": 0.1218, "theo": 49.8842, "change": 0.0, "open": 0.0, "high": 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": "TSEM260605P00150000", "bid": 3.2, "bid_size": 60.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.9183, "open_interest": 1.0, "volume": 0.0, "delta": -0.1554, "gamma": 0.0041, "vega": 0.1479, "theta": -0.1857, "rho": -0.0341, "theo": 5.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-04-24T09:30:02", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TSEM260605C00155000", "bid": 44.2, "bid_size": 14.0, "ask": 47.9, "ask_size": 21.0, "iv": 0.9312, "open_interest": 0.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0046, "vega": 0.1631, "theta": -0.1993, "rho": 0.1206, "theo": 46.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "TSEM260605P00155000", "bid": 4.4, "bid_size": 61.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.9101, "open_interest": 0.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0046, "vega": 0.1635, "theta": -0.2038, "rho": -0.0396, "theo": 6.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "TSEM260605C00160000", "bid": 40.6, "bid_size": 22.0, "ask": 43.9, "ask_size": 16.0, "iv": 0.9172, "open_interest": 2.0, "volume": 0.0, "delta": 0.792, "gamma": 0.005, "vega": 0.1782, "theta": -0.217, "rho": 0.1186, "theo": 42.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-04-28T10:52:34", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "TSEM260605P00160000", "bid": 5.8, "bid_size": 56.0, "ask": 9.5, "ask_size": 31.0, "iv": 0.9129, "open_interest": 0.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.005, "vega": 0.1785, "theta": -0.2212, "rho": -0.0457, "theo": 7.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TSEM260605C00165000", "bid": 37.2, "bid_size": 10.0, "ask": 40.4, "ask_size": 14.0, "iv": 0.9139, "open_interest": 0.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0054, "vega": 0.1923, "theta": -0.2337, "rho": 0.1161, "theo": 38.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "TSEM260605P00165000", "bid": 7.3, "bid_size": 55.0, "ask": 11.0, "ask_size": 31.0, "iv": 0.9082, "open_interest": 1.0, "volume": 0.0, "delta": -0.24, "gamma": 0.0055, "vega": 0.1926, "theta": -0.2375, "rho": -0.0524, "theo": 9.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-04-23T11:25:21", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "TSEM260605C00170000", "bid": 33.9, "bid_size": 35.0, "ask": 36.9, "ask_size": 24.0, "iv": 0.9044, "open_interest": 0.0, "volume": 0.0, "delta": 0.7299, "gamma": 0.0058, "vega": 0.2054, "theta": -0.2488, "rho": 0.113, "theo": 35.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "TSEM260605P00170000", "bid": 9.1, "bid_size": 59.0, "ask": 12.4, "ask_size": 45.0, "iv": 0.8998, "open_interest": 2.0, "volume": 0.0, "delta": -0.2721, "gamma": 0.0059, "vega": 0.2057, "theta": -0.2524, "rho": -0.0592, "theo": 10.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-04-28T10:16:27", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "TSEM260605C00175000", "bid": 30.8, "bid_size": 35.0, "ask": 33.9, "ask_size": 34.0, "iv": 0.9033, "open_interest": 0.0, "volume": 0.0, "delta": 0.6966, "gamma": 0.0062, "vega": 0.2169, "theta": -0.2622, "rho": 0.1094, "theo": 32.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5000009536743}, {"option": "TSEM260605P00175000", "bid": 11.1, "bid_size": 38.0, "ask": 14.0, "ask_size": 44.0, "iv": 0.8927, "open_interest": 1.0, "volume": 0.0, "delta": -0.3056, "gamma": 0.0062, "vega": 0.2172, "theta": -0.2654, "rho": -0.0667, "theo": 12.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-04-27T15:59:10", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "TSEM260605C00180000", "bid": 27.8, "bid_size": 17.0, "ask": 31.3, "ask_size": 20.0, "iv": 0.9048, "open_interest": 0.0, "volume": 0.0, "delta": 0.6622, "gamma": 0.0065, "vega": 0.2268, "theta": -0.2736, "rho": 0.1054, "theo": 29.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "TSEM260605P00180000", "bid": 13.0, "bid_size": 48.0, "ask": 16.4, "ask_size": 39.0, "iv": 0.8931, "open_interest": 1.0, "volume": 0.0, "delta": -0.3402, "gamma": 0.0066, "vega": 0.227, "theta": -0.2765, "rho": -0.0737, "theo": 14.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.51, "last_trade_time": "2026-04-28T09:38:58", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "TSEM260605C00185000", "bid": 25.1, "bid_size": 22.0, "ask": 28.5, "ask_size": 31.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": 0.6271, "gamma": 0.0068, "vega": 0.2348, "theta": -0.2827, "rho": 0.101, "theo": 26.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.75, "last_trade_time": "2026-04-28T12:45:51", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "TSEM260605P00185000", "bid": 15.5, "bid_size": 17.0, "ask": 18.6, "ask_size": 27.0, "iv": 0.8938, "open_interest": 0.0, "volume": 0.0, "delta": -0.3755, "gamma": 0.0068, "vega": 0.235, "theta": -0.2853, "rho": -0.0816, "theo": 17.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TSEM260605C00190000", "bid": 22.5, "bid_size": 16.0, "ask": 25.9, "ask_size": 21.0, "iv": 0.8947, "open_interest": 0.0, "volume": 0.0, "delta": 0.5916, "gamma": 0.007, "vega": 0.2409, "theta": -0.2895, "rho": 0.0963, "theo": 24.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "TSEM260605P00190000", "bid": 17.9, "bid_size": 19.0, "ask": 20.7, "ask_size": 17.0, "iv": 0.8826, "open_interest": 3.0, "volume": 0.0, "delta": -0.4112, "gamma": 0.007, "vega": 0.2409, "theta": -0.2918, "rho": -0.0886, "theo": 19.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.69, "last_trade_time": "2026-04-28T13:58:55", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "TSEM260605C00195000", "bid": 20.1, "bid_size": 17.0, "ask": 23.7, "ask_size": 20.0, "iv": 0.8941, "open_interest": 1.0, "volume": 0.0, "delta": 0.5562, "gamma": 0.0071, "vega": 0.2449, "theta": -0.2939, "rho": 0.0914, "theo": 21.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-04-24T10:06:42", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "TSEM260605P00195000", "bid": 20.6, "bid_size": 17.0, "ask": 23.9, "ask_size": 21.0, "iv": 0.8928, "open_interest": 6.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.0072, "vega": 0.2449, "theta": -0.2959, "rho": -0.0959, "theo": 22.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.39, "last_trade_time": "2026-04-27T11:04:59", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "TSEM260605C00200000", "bid": 18.4, "bid_size": 17.0, "ask": 21.5, "ask_size": 34.0, "iv": 0.9005, "open_interest": 6.0, "volume": 0.0, "delta": 0.5211, "gamma": 0.0072, "vega": 0.247, "theta": -0.296, "rho": 0.0864, "theo": 19.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.78, "last_trade_time": "2026-04-28T12:36:23", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "TSEM260605P00200000", "bid": 23.4, "bid_size": 36.0, "ask": 26.8, "ask_size": 34.0, "iv": 0.8914, "open_interest": 2.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.0072, "vega": 0.2468, "theta": -0.2978, "rho": -0.1029, "theo": 25.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-04-23T12:05:42", "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "TSEM260605C00205000", "bid": 16.1, "bid_size": 16.0, "ask": 19.6, "ask_size": 21.0, "iv": 0.8941, "open_interest": 1.0, "volume": 0.0, "delta": 0.4866, "gamma": 0.0072, "vega": 0.2471, "theta": -0.2959, "rho": 0.0814, "theo": 17.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-04-23T09:57:16", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "TSEM260605P00205000", "bid": 26.5, "bid_size": 33.0, "ask": 29.9, "ask_size": 33.0, "iv": 0.8934, "open_interest": 1.0, "volume": 0.0, "delta": -0.5169, "gamma": 0.0072, "vega": 0.2469, "theta": -0.2974, "rho": -0.1102, "theo": 28.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-04-23T11:03:38", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "TSEM260605C00210000", "bid": 14.3, "bid_size": 38.0, "ask": 17.7, "ask_size": 40.0, "iv": 0.8912, "open_interest": 0.0, "volume": 0.0, "delta": 0.4531, "gamma": 0.0072, "vega": 0.2455, "theta": -0.2938, "rho": 0.0763, "theo": 16.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "TSEM260605P00210000", "bid": 29.6, "bid_size": 14.0, "ask": 33.1, "ask_size": 21.0, "iv": 0.8907, "open_interest": 1.0, "volume": 0.0, "delta": -0.5508, "gamma": 0.0072, "vega": 0.2449, "theta": -0.295, "rho": -0.1157, "theo": 31.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-04-23T10:31:35", "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "TSEM260605C00215000", "bid": 12.8, "bid_size": 41.0, "ask": 16.2, "ask_size": 37.0, "iv": 0.8964, "open_interest": 2.0, "volume": 0.0, "delta": 0.4207, "gamma": 0.0071, "vega": 0.2422, "theta": -0.2898, "rho": 0.0713, "theo": 14.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-04-28T09:30:09", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "TSEM260605P00215000", "bid": 33.0, "bid_size": 14.0, "ask": 36.3, "ask_size": 20.0, "iv": 0.8879, "open_interest": 1.0, "volume": 0.0, "delta": -0.5835, "gamma": 0.0071, "vega": 0.2417, "theta": -0.2906, "rho": -0.1224, "theo": 34.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-04-23T11:06:02", "percent_change": 0.0, "prev_day_close": 35.4000015258789}, {"option": "TSEM260605C00220000", "bid": 11.4, "bid_size": 37.0, "ask": 14.8, "ask_size": 38.0, "iv": 0.9, "open_interest": 0.0, "volume": 0.0, "delta": 0.3896, "gamma": 0.0069, "vega": 0.2375, "theta": -0.2841, "rho": 0.0664, "theo": 12.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "TSEM260605P00220000", "bid": 36.6, "bid_size": 13.0, "ask": 39.8, "ask_size": 20.0, "iv": 0.8893, "open_interest": 10.0, "volume": 0.0, "delta": -0.6149, "gamma": 0.007, "vega": 0.2364, "theta": -0.2847, "rho": -0.1264, "theo": 38.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.45, "last_trade_time": "2026-04-23T09:39:55", "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "TSEM260605C00225000", "bid": 9.8, "bid_size": 19.0, "ask": 13.6, "ask_size": 27.0, "iv": 0.898, "open_interest": 0.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0068, "vega": 0.2317, "theta": -0.277, "rho": 0.0618, "theo": 11.5488, "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": 11.0500001907349}, {"option": "TSEM260605P00225000", "bid": 40.3, "bid_size": 12.0, "ask": 43.6, "ask_size": 19.0, "iv": 0.8936, "open_interest": 10.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0068, "vega": 0.2304, "theta": -0.2774, "rho": -0.1326, "theo": 41.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-04-23T09:39:55", "percent_change": 0.0, "prev_day_close": 42.6999988555908}, {"option": "TSEM260605C00230000", "bid": 8.8, "bid_size": 18.0, "ask": 12.3, "ask_size": 27.0, "iv": 0.9015, "open_interest": 2.0, "volume": 0.0, "delta": 0.3319, "gamma": 0.0065, "vega": 0.2247, "theta": -0.2687, "rho": 0.0572, "theo": 10.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-04-23T11:31:05", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "TSEM260605P00230000", "bid": 44.1, "bid_size": 12.0, "ask": 47.4, "ask_size": 20.0, "iv": 0.8948, "open_interest": 0.0, "volume": 0.0, "delta": -0.6733, "gamma": 0.0066, "vega": 0.2227, "theta": -0.2688, "rho": -0.1353, "theo": 45.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "TSEM260605C00235000", "bid": 7.7, "bid_size": 37.0, "ask": 11.2, "ask_size": 27.0, "iv": 0.9022, "open_interest": 0.0, "volume": 0.0, "delta": 0.3054, "gamma": 0.0063, "vega": 0.217, "theta": -0.2594, "rho": 0.0529, "theo": 9.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "TSEM260605P00235000", "bid": 47.7, "bid_size": 14.0, "ask": 51.2, "ask_size": 13.0, "iv": 0.8858, "open_interest": 0.0, "volume": 0.0, "delta": -0.7001, "gamma": 0.0064, "vega": 0.2147, "theta": -0.2593, "rho": -0.1406, "theo": 49.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5999984741211}, {"option": "TSEM260605C00240000", "bid": 6.9, "bid_size": 16.0, "ask": 10.0, "ask_size": 48.0, "iv": 0.9026, "open_interest": 2.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.0061, "vega": 0.2085, "theta": -0.2494, "rho": 0.0488, "theo": 8.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-04-27T09:49:54", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "TSEM260605P00240000", "bid": 51.7, "bid_size": 13.0, "ask": 55.2, "ask_size": 11.0, "iv": 0.8855, "open_interest": 0.0, "volume": 0.0, "delta": -0.7253, "gamma": 0.0062, "vega": 0.206, "theta": -0.2491, "rho": -0.1413, "theo": 53.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "TSEM260605C00245000", "bid": 6.0, "bid_size": 16.0, "ask": 9.4, "ask_size": 27.0, "iv": 0.9106, "open_interest": 0.0, "volume": 0.0, "delta": 0.2574, "gamma": 0.0058, "vega": 0.1996, "theta": -0.2389, "rho": 0.0449, "theo": 7.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "TSEM260605P00245000", "bid": 55.8, "bid_size": 11.0, "ask": 59.4, "ask_size": 9.0, "iv": 0.8875, "open_interest": 5.0, "volume": 0.0, "delta": -0.7489, "gamma": 0.0059, "vega": 0.1966, "theta": -0.2383, "rho": -0.1454, "theo": 57.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.92, "last_trade_time": "2026-04-24T11:49:00", "percent_change": 0.0, "prev_day_close": 58.8000011444092}, {"option": "TSEM260605C00250000", "bid": 5.0, "bid_size": 26.0, "ask": 8.6, "ask_size": 30.0, "iv": 0.9069, "open_interest": 1.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.0055, "vega": 0.1905, "theta": -0.228, "rho": 0.0413, "theo": 6.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.64, "last_trade_time": "2026-04-23T11:46:28", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TSEM260605P00250000", "bid": 60.0, "bid_size": 12.0, "ask": 63.7, "ask_size": 10.0, "iv": 0.8902, "open_interest": 0.0, "volume": 0.0, "delta": -0.7708, "gamma": 0.0056, "vega": 0.1874, "theta": -0.2272, "rho": -0.1484, "theo": 61.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1499977111816}, {"option": "TSEM260605C00255000", "bid": 4.5, "bid_size": 17.0, "ask": 7.8, "ask_size": 29.0, "iv": 0.912, "open_interest": 0.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.0052, "vega": 0.181, "theta": -0.2169, "rho": 0.0378, "theo": 5.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TSEM260605P00255000", "bid": 64.6, "bid_size": 10.0, "ask": 67.8, "ask_size": 8.0, "iv": 0.8941, "open_interest": 0.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0053, "vega": 0.1765, "theta": -0.2159, "rho": -0.1469, "theo": 66.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6000022888184}, {"option": "TSEM260605C00260000", "bid": 3.5, "bid_size": 26.0, "ask": 7.2, "ask_size": 29.0, "iv": 0.9045, "open_interest": 0.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.005, "vega": 0.1717, "theta": -0.2058, "rho": 0.0347, "theo": 5.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "TSEM260605P00260000", "bid": 68.7, "bid_size": 8.0, "ask": 72.3, "ask_size": 8.0, "iv": 0.8907, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0051, "vega": 0.1669, "theta": -0.2045, "rho": -0.1494, "theo": 70.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8999977111816}, {"option": "TSEM260605C00265000", "bid": 3.0, "bid_size": 32.0, "ask": 6.7, "ask_size": 31.0, "iv": 0.9104, "open_interest": 0.0, "volume": 0.0, "delta": 0.1801, "gamma": 0.0047, "vega": 0.1624, "theta": -0.1947, "rho": 0.0318, "theo": 4.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "TSEM260605P00265000", "bid": 73.1, "bid_size": 12.0, "ask": 76.6, "ask_size": 7.0, "iv": 0.8857, "open_interest": 0.0, "volume": 0.0, "delta": -0.8277, "gamma": 0.0048, "vega": 0.1578, "theta": -0.1932, "rho": -0.1491, "theo": 75.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3999977111816}, {"option": "TSEM260605C00270000", "bid": 2.5, "bid_size": 34.0, "ask": 6.1, "ask_size": 31.0, "iv": 0.9097, "open_interest": 0.0, "volume": 0.0, "delta": 0.1644, "gamma": 0.0044, "vega": 0.1531, "theta": -0.1838, "rho": 0.0291, "theo": 4.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "TSEM260605P00270000", "bid": 77.5, "bid_size": 12.0, "ask": 81.2, "ask_size": 8.0, "iv": 0.8857, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0045, "vega": 0.1469, "theta": -0.1821, "rho": -0.1471, "theo": 79.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9499969482422}, {"option": "TSEM260605C00275000", "bid": 2.0, "bid_size": 32.0, "ask": 5.7, "ask_size": 31.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": 0.15, "gamma": 0.0041, "vega": 0.1442, "theta": -0.1731, "rho": 0.0266, "theo": 3.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TSEM260605P00275000", "bid": 82.2, "bid_size": 8.0, "ask": 85.7, "ask_size": 9.0, "iv": 0.889, "open_interest": 0.0, "volume": 0.0, "delta": -0.8587, "gamma": 0.0043, "vega": 0.1375, "theta": -0.1712, "rho": -0.1476, "theo": 84.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "TSEM260605C00280000", "bid": 1.5, "bid_size": 37.0, "ask": 5.3, "ask_size": 31.0, "iv": 0.9105, "open_interest": 0.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0039, "vega": 0.1354, "theta": -0.1628, "rho": 0.0243, "theo": 3.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "TSEM260605P00280000", "bid": 86.7, "bid_size": 15.0, "ask": 90.2, "ask_size": 3.0, "iv": 0.8804, "open_interest": 0.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.004, "vega": 0.1289, "theta": -0.1607, "rho": -0.1451, "theo": 88.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.1000022888184}, {"option": "TSEM260605C00285000", "bid": 1.1, "bid_size": 41.0, "ask": 4.8, "ask_size": 28.0, "iv": 0.9053, "open_interest": 0.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.0036, "vega": 0.1269, "theta": -0.1528, "rho": 0.0222, "theo": 3.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "TSEM260605P00285000", "bid": 91.4, "bid_size": 13.0, "ask": 95.0, "ask_size": 8.0, "iv": 0.8883, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0038, "vega": 0.1185, "theta": -0.1504, "rho": -0.1418, "theo": 93.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.8499984741211}, {"option": "TSEM260605C00290000", "bid": 1.0, "bid_size": 37.0, "ask": 4.6, "ask_size": 31.0, "iv": 0.9214, "open_interest": 0.0, "volume": 0.0, "delta": 0.1137, "gamma": 0.0034, "vega": 0.1189, "theta": -0.1432, "rho": 0.0202, "theo": 2.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3999999165535}, {"option": "TSEM260605P00290000", "bid": 96.1, "bid_size": 14.0, "ask": 99.5, "ask_size": 3.0, "iv": 0.8789, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0035, "vega": 0.1103, "theta": -0.1404, "rho": -0.1403, "theo": 98.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6000022888184}, {"option": "TSEM260605C00295000", "bid": 0.8, "bid_size": 39.0, "ask": 4.3, "ask_size": 30.0, "iv": 0.9271, "open_interest": 0.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0032, "vega": 0.1113, "theta": -0.1341, "rho": 0.0185, "theo": 2.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "TSEM260605P00295000", "bid": 100.8, "bid_size": 15.0, "ask": 104.3, "ask_size": 3.0, "iv": 0.8797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0033, "vega": 0.1025, "theta": -0.131, "rho": -0.1363, "theo": 102.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "TSEM260605C00300000", "bid": 0.2, "bid_size": 41.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.9061, "open_interest": 0.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0029, "vega": 0.1038, "theta": -0.1254, "rho": 0.0168, "theo": 2.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "TSEM260605P00300000", "bid": 105.6, "bid_size": 10.0, "ask": 109.0, "ask_size": 2.0, "iv": 0.8764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0031, "vega": 0.093, "theta": -0.1218, "rho": -0.13, "theo": 107.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.049999237061}, {"option": "TSEM260605C00305000", "bid": 0.05, "bid_size": 41.0, "ask": 3.8, "ask_size": 31.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0027, "vega": 0.0969, "theta": -0.1171, "rho": 0.0154, "theo": 1.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "TSEM260605P00305000", "bid": 110.2, "bid_size": 17.0, "ask": 113.9, "ask_size": 2.0, "iv": 0.868, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0029, "vega": 0.0857, "theta": -0.1129, "rho": -0.1288, "theo": 112.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.849998474121}, {"option": "TSEM260605C00310000", "bid": 0.05, "bid_size": 45.0, "ask": 3.6, "ask_size": 34.0, "iv": 0.9317, "open_interest": 0.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0025, "vega": 0.0904, "theta": -0.1093, "rho": 0.014, "theo": 1.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "TSEM260605P00310000", "bid": 115.0, "bid_size": 19.0, "ask": 118.7, "ask_size": 2.0, "iv": 0.8605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0027, "vega": 0.0794, "theta": -0.1044, "rho": -0.1248, "theo": 117.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.650001525879}, {"option": "TSEM260618C00060000", "bid": 132.5, "bid_size": 17.0, "ask": 136.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.0859, "theo": 134.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.5, "last_trade_time": "2026-03-10T10:13:08", "percent_change": 0.0, "prev_day_close": 132.849998474121}, {"option": "TSEM260618P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 57.0, "iv": 1.545, "open_interest": 1.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0053, "rho": -0.0006, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2025-12-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TSEM260618C00065000", "bid": 127.6, "bid_size": 17.0, "ask": 131.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0064, "theta": 0.0, "rho": 0.0928, "theo": 129.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.75}, {"option": "TSEM260618P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 41.0, "iv": 1.5161, "open_interest": 1.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0071, "rho": -0.0009, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2025-12-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TSEM260618C00070000", "bid": 122.6, "bid_size": 17.0, "ask": 126.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0087, "theta": 0.0, "rho": 0.0997, "theo": 124.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.049999237061}, {"option": "TSEM260618P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 55.0, "iv": 1.6058, "open_interest": 2.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0087, "theta": -0.0095, "rho": -0.0012, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-03-16T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSEM260618C00075000", "bid": 117.8, "bid_size": 32.0, "ask": 121.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0117, "theta": 0.0, "rho": 0.1064, "theo": 119.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.8, "last_trade_time": "2026-04-23T11:10:47", "percent_change": 0.0, "prev_day_close": 118.049999237061}, {"option": "TSEM260618P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 51.0, "iv": 1.5131, "open_interest": 1.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0117, "theta": -0.0124, "rho": -0.0017, "theo": 0.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-03-09T09:58:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSEM260618C00080000", "bid": 113.0, "bid_size": 17.0, "ask": 116.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.0153, "theta": 0.0, "rho": 0.113, "theo": 115.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.08, "last_trade_time": "2026-04-15T10:26:19", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "TSEM260618P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 53.0, "iv": 1.4264, "open_interest": 13.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0003, "vega": 0.0154, "theta": -0.016, "rho": -0.0023, "theo": 0.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-04-06T15:50:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TSEM260618C00085000", "bid": 107.8, "bid_size": 18.0, "ask": 111.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0004, "vega": 0.0199, "theta": -0.005, "rho": 0.1193, "theo": 110.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.6, "last_trade_time": "2026-04-07T09:30:12", "percent_change": 0.0, "prev_day_close": 108.400001525879}, {"option": "TSEM260618P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 45.0, "iv": 1.3502, "open_interest": 4.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0004, "vega": 0.02, "theta": -0.0204, "rho": -0.0031, "theo": 0.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-01-08T13:20:18", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "TSEM260618C00090000", "bid": 103.1, "bid_size": 17.0, "ask": 106.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0005, "vega": 0.0255, "theta": -0.011, "rho": 0.1254, "theo": 105.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.6, "last_trade_time": "2026-04-24T11:18:48", "percent_change": 0.0, "prev_day_close": 103.450000762939}, {"option": "TSEM260618P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 43.0, "iv": 1.2726, "open_interest": 2.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0005, "vega": 0.0256, "theta": -0.0256, "rho": -0.0041, "theo": 0.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-04-02T13:44:55", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TSEM260618C00095000", "bid": 98.4, "bid_size": 17.0, "ask": 101.9, "ask_size": 17.0, "iv": 0.8792, "open_interest": 1.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0006, "vega": 0.0322, "theta": -0.0178, "rho": 0.1312, "theo": 100.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.5, "last_trade_time": "2026-03-30T10:06:45", "percent_change": 0.0, "prev_day_close": 98.4499969482422}, {"option": "TSEM260618P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 57.0, "iv": 1.1989, "open_interest": 97.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0006, "vega": 0.0322, "theta": -0.0318, "rho": -0.0054, "theo": 0.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-03-25T13:27:34", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TSEM260618C00100000", "bid": 93.6, "bid_size": 17.0, "ask": 97.0, "ask_size": 23.0, "iv": 0.879, "open_interest": 4.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0008, "vega": 0.0401, "theta": -0.0257, "rho": 0.1367, "theo": 95.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.9, "last_trade_time": "2026-04-24T11:18:46", "percent_change": 0.0, "prev_day_close": 93.6500015258789}, {"option": "TSEM260618P00100000", "bid": 0.2, "bid_size": 55.0, "ask": 2.8, "ask_size": 47.0, "iv": 1.1589, "open_interest": 32.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0008, "vega": 0.0402, "theta": -0.0391, "rho": -0.007, "theo": 0.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-04-20T14:48:09", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TSEM260618C00105000", "bid": 88.7, "bid_size": 17.0, "ask": 92.2, "ask_size": 21.0, "iv": 0.8633, "open_interest": 2.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.001, "vega": 0.0492, "theta": -0.0346, "rho": 0.1417, "theo": 90.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.6, "last_trade_time": "2026-03-23T13:26:41", "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "TSEM260618P00105000", "bid": 0.05, "bid_size": 158.0, "ask": 1.6, "ask_size": 50.0, "iv": 0.9618, "open_interest": 18.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.001, "vega": 0.0493, "theta": -0.0473, "rho": -0.009, "theo": 0.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-04-17T12:57:07", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "TSEM260618C00110000", "bid": 84.0, "bid_size": 24.0, "ask": 87.5, "ask_size": 21.0, "iv": 0.8754, "open_interest": 5.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0012, "vega": 0.0598, "theta": -0.0447, "rho": 0.1463, "theo": 86.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.1, "last_trade_time": "2026-04-23T11:10:47", "percent_change": 0.0, "prev_day_close": 84.1500015258789}, {"option": "TSEM260618P00110000", "bid": 0.05, "bid_size": 194.0, "ask": 3.2, "ask_size": 113.0, "iv": 1.0349, "open_interest": 96.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0012, "vega": 0.06, "theta": -0.0567, "rho": -0.0114, "theo": 1.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-04-22T13:37:25", "percent_change": 0.0, "prev_day_close": 1.0749999769032}, {"option": "TSEM260618C00115000", "bid": 79.4, "bid_size": 17.0, "ask": 82.9, "ask_size": 25.0, "iv": 0.8862, "open_interest": 6.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0014, "vega": 0.0716, "theta": -0.0557, "rho": 0.1504, "theo": 81.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.5, "last_trade_time": "2026-04-13T09:30:26", "percent_change": 0.0, "prev_day_close": 79.6500015258789}, {"option": "TSEM260618P00115000", "bid": 0.9, "bid_size": 152.0, "ask": 3.1, "ask_size": 97.0, "iv": 1.0159, "open_interest": 14.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0014, "vega": 0.0721, "theta": -0.0672, "rho": -0.0143, "theo": 1.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-04-22T13:37:25", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "TSEM260618C00120000", "bid": 74.6, "bid_size": 127.0, "ask": 78.4, "ask_size": 40.0, "iv": 0.8733, "open_interest": 89.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0017, "vega": 0.0848, "theta": -0.0678, "rho": 0.1538, "theo": 77.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-04-08T10:20:02", "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "TSEM260618P00120000", "bid": 0.45, "bid_size": 113.0, "ask": 2.65, "ask_size": 34.0, "iv": 0.8922, "open_interest": 43.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0017, "vega": 0.0849, "theta": -0.0786, "rho": -0.0177, "theo": 1.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-04-17T13:26:26", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "TSEM260618C00125000", "bid": 70.1, "bid_size": 82.0, "ask": 73.8, "ask_size": 21.0, "iv": 0.8644, "open_interest": 40.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.002, "vega": 0.099, "theta": -0.0808, "rho": 0.1567, "theo": 72.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.62, "last_trade_time": "2026-04-17T10:47:18", "percent_change": 0.0, "prev_day_close": 70.6500015258789}, {"option": "TSEM260618P00125000", "bid": 0.65, "bid_size": 138.0, "ask": 4.3, "ask_size": 81.0, "iv": 0.9336, "open_interest": 87.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0021, "vega": 0.0995, "theta": -0.091, "rho": -0.0215, "theo": 2.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-04-21T14:07:50", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "TSEM260618C00130000", "bid": 65.9, "bid_size": 166.0, "ask": 69.4, "ask_size": 30.0, "iv": 0.8712, "open_interest": 155.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0024, "vega": 0.1144, "theta": -0.0945, "rho": 0.1587, "theo": 68.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.3, "last_trade_time": "2026-04-28T10:31:30", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "TSEM260618P00130000", "bid": 1.8, "bid_size": 359.0, "ask": 4.3, "ask_size": 275.0, "iv": 0.9208, "open_interest": 2047.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0024, "vega": 0.1147, "theta": -0.1041, "rho": -0.0262, "theo": 3.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-04-28T10:59:29", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "TSEM260618C00135000", "bid": 61.6, "bid_size": 59.0, "ask": 65.1, "ask_size": 22.0, "iv": 0.8654, "open_interest": 30.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0028, "vega": 0.1305, "theta": -0.1088, "rho": 0.1601, "theo": 63.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.93, "last_trade_time": "2026-04-17T10:21:03", "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "TSEM260618P00135000", "bid": 1.55, "bid_size": 107.0, "ask": 5.1, "ask_size": 36.0, "iv": 0.8772, "open_interest": 12.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0028, "vega": 0.131, "theta": -0.1178, "rho": -0.0312, "theo": 3.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-04-27T14:26:51", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TSEM260618C00140000", "bid": 57.5, "bid_size": 111.0, "ask": 61.2, "ask_size": 30.0, "iv": 0.8726, "open_interest": 86.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.0031, "vega": 0.1472, "theta": -0.1234, "rho": 0.1607, "theo": 59.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.9, "last_trade_time": "2026-04-27T09:32:42", "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "TSEM260618P00140000", "bid": 3.0, "bid_size": 149.0, "ask": 5.3, "ask_size": 71.0, "iv": 0.8721, "open_interest": 64.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0032, "vega": 0.1475, "theta": -0.1318, "rho": -0.037, "theo": 4.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-04-28T12:41:42", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "TSEM260618C00145000", "bid": 53.8, "bid_size": 19.0, "ask": 57.1, "ask_size": 29.0, "iv": 0.8749, "open_interest": 73.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0035, "vega": 0.1641, "theta": -0.1381, "rho": 0.1606, "theo": 55.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.2, "last_trade_time": "2026-04-23T12:34:10", "percent_change": 0.0, "prev_day_close": 54.0500011444092}, {"option": "TSEM260618P00145000", "bid": 4.0, "bid_size": 177.0, "ask": 6.8, "ask_size": 102.0, "iv": 0.8852, "open_interest": 180.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0035, "vega": 0.1646, "theta": -0.146, "rho": -0.0432, "theo": 5.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-04-28T12:41:42", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "TSEM260618C00150000", "bid": 49.6, "bid_size": 172.0, "ask": 53.1, "ask_size": 55.0, "iv": 0.8566, "open_interest": 135.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0039, "vega": 0.181, "theta": -0.1526, "rho": 0.1596, "theo": 51.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-04-28T11:02:00", "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "TSEM260618P00150000", "bid": 4.5, "bid_size": 162.0, "ask": 8.3, "ask_size": 109.0, "iv": 0.873, "open_interest": 97.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.0039, "vega": 0.1813, "theta": -0.16, "rho": -0.0502, "theo": 6.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-04-28T11:55:39", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "TSEM260618C00155000", "bid": 46.4, "bid_size": 64.0, "ask": 49.4, "ask_size": 48.0, "iv": 0.8665, "open_interest": 34.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0043, "vega": 0.1975, "theta": -0.1668, "rho": 0.1579, "theo": 48.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.85, "last_trade_time": "2026-04-15T11:15:09", "percent_change": 0.0, "prev_day_close": 46.8000011444092}, {"option": "TSEM260618P00155000", "bid": 6.5, "bid_size": 142.0, "ask": 8.4, "ask_size": 16.0, "iv": 0.8569, "open_interest": 78.0, "volume": 5.0, "delta": -0.194, "gamma": 0.0043, "vega": 0.198, "theta": -0.1736, "rho": -0.0574, "theo": 7.9902, "change": -1.55, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-04-29T09:30:02", "percent_change": -17.1271, "prev_day_close": 9.05000019073486}, {"option": "TSEM260618C00160000", "bid": 42.7, "bid_size": 136.0, "ask": 46.1, "ask_size": 34.0, "iv": 0.8644, "open_interest": 102.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.0047, "vega": 0.2132, "theta": -0.1802, "rho": 0.1556, "theo": 44.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.44, "last_trade_time": "2026-04-24T14:27:20", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "TSEM260618P00160000", "bid": 7.9, "bid_size": 163.0, "ask": 10.6, "ask_size": 72.0, "iv": 0.8708, "open_interest": 193.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0047, "vega": 0.2136, "theta": -0.1865, "rho": -0.0655, "theo": 9.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.81, "last_trade_time": "2026-04-28T15:09:43", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "TSEM260618C00165000", "bid": 39.1, "bid_size": 52.0, "ask": 42.5, "ask_size": 26.0, "iv": 0.8506, "open_interest": 71.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.005, "vega": 0.2281, "theta": -0.1928, "rho": 0.1524, "theo": 41.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.3, "last_trade_time": "2026-04-08T13:10:09", "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "TSEM260618P00165000", "bid": 9.8, "bid_size": 80.0, "ask": 12.4, "ask_size": 35.0, "iv": 0.8771, "open_interest": 69.0, "volume": 0.0, "delta": -0.2492, "gamma": 0.0051, "vega": 0.2285, "theta": -0.1985, "rho": -0.0737, "theo": 11.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-04-24T13:05:18", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TSEM260618C00170000", "bid": 36.0, "bid_size": 50.0, "ask": 39.3, "ask_size": 24.0, "iv": 0.8498, "open_interest": 61.0, "volume": 0.0, "delta": 0.7265, "gamma": 0.0053, "vega": 0.2415, "theta": -0.2042, "rho": 0.1488, "theo": 38.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-04-22T12:22:32", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "TSEM260618P00170000", "bid": 11.7, "bid_size": 136.0, "ask": 14.1, "ask_size": 92.0, "iv": 0.8736, "open_interest": 2029.0, "volume": 0.0, "delta": -0.2789, "gamma": 0.0054, "vega": 0.2419, "theta": -0.2094, "rho": -0.0824, "theo": 12.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.44, "last_trade_time": "2026-04-28T12:02:22", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "TSEM260618C00175000", "bid": 33.0, "bid_size": 68.0, "ask": 36.4, "ask_size": 26.0, "iv": 0.85, "open_interest": 145.0, "volume": 0.0, "delta": 0.6961, "gamma": 0.0056, "vega": 0.2536, "theta": -0.2143, "rho": 0.1445, "theo": 35.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-04-17T14:06:04", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "TSEM260618P00175000", "bid": 13.5, "bid_size": 112.0, "ask": 15.9, "ask_size": 63.0, "iv": 0.8633, "open_interest": 42.0, "volume": 0.0, "delta": -0.3096, "gamma": 0.0057, "vega": 0.2539, "theta": -0.219, "rho": -0.0911, "theo": 14.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.74, "last_trade_time": "2026-04-28T12:02:22", "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "TSEM260618C00180000", "bid": 30.3, "bid_size": 31.0, "ask": 33.4, "ask_size": 26.0, "iv": 0.8473, "open_interest": 26.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.0059, "vega": 0.2639, "theta": -0.223, "rho": 0.1399, "theo": 32.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.78, "last_trade_time": "2026-04-20T09:57:07", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "TSEM260618P00180000", "bid": 15.6, "bid_size": 135.0, "ask": 18.2, "ask_size": 66.0, "iv": 0.8626, "open_interest": 63.0, "volume": 0.0, "delta": -0.341, "gamma": 0.0059, "vega": 0.2641, "theta": -0.2272, "rho": -0.1, "theo": 16.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-04-28T14:52:54", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "TSEM260618C00185000", "bid": 27.8, "bid_size": 120.0, "ask": 31.0, "ask_size": 74.0, "iv": 0.8531, "open_interest": 27.0, "volume": 0.0, "delta": 0.6333, "gamma": 0.0061, "vega": 0.2724, "theta": -0.2301, "rho": 0.1348, "theo": 29.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-04-28T11:53:08", "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "TSEM260618P00185000", "bid": 17.8, "bid_size": 79.0, "ask": 20.5, "ask_size": 50.0, "iv": 0.8574, "open_interest": 6.0, "volume": 0.0, "delta": -0.3729, "gamma": 0.0061, "vega": 0.2726, "theta": -0.2339, "rho": -0.1087, "theo": 19.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-04-28T13:45:48", "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "TSEM260618C00190000", "bid": 25.3, "bid_size": 169.0, "ask": 28.3, "ask_size": 116.0, "iv": 0.8471, "open_interest": 8474.0, "volume": 0.0, "delta": 0.6015, "gamma": 0.0062, "vega": 0.2791, "theta": -0.2357, "rho": 0.1294, "theo": 27.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.34, "last_trade_time": "2026-04-28T13:44:54", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "TSEM260618P00190000", "bid": 20.3, "bid_size": 85.0, "ask": 23.3, "ask_size": 76.0, "iv": 0.8608, "open_interest": 47.0, "volume": 0.0, "delta": -0.405, "gamma": 0.0063, "vega": 0.2791, "theta": -0.239, "rho": -0.1174, "theo": 21.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-04-28T13:17:56", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "TSEM260618C00195000", "bid": 24.0, "bid_size": 5.0, "ask": 26.3, "ask_size": 78.0, "iv": 0.8691, "open_interest": 95.0, "volume": 0.0, "delta": 0.5698, "gamma": 0.0064, "vega": 0.2838, "theta": -0.2397, "rho": 0.1238, "theo": 24.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-04-28T15:12:06", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "TSEM260618P00195000", "bid": 23.0, "bid_size": 30.0, "ask": 26.2, "ask_size": 30.0, "iv": 0.8634, "open_interest": 17.0, "volume": 0.0, "delta": -0.4371, "gamma": 0.0064, "vega": 0.2837, "theta": -0.2425, "rho": -0.126, "theo": 24.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-04-22T10:06:45", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "TSEM260618C00200000", "bid": 21.0, "bid_size": 165.0, "ask": 24.2, "ask_size": 208.0, "iv": 0.8531, "open_interest": 296.0, "volume": 0.0, "delta": 0.5386, "gamma": 0.0064, "vega": 0.2868, "theta": -0.2422, "rho": 0.118, "theo": 22.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-04-28T14:24:49", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "TSEM260618P00200000", "bid": 25.7, "bid_size": 33.0, "ask": 28.8, "ask_size": 26.0, "iv": 0.8553, "open_interest": 52.0, "volume": 0.0, "delta": -0.4689, "gamma": 0.0065, "vega": 0.2864, "theta": -0.2445, "rho": -0.1351, "theo": 27.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-04-27T11:14:49", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "TSEM260618C00210000", "bid": 17.0, "bid_size": 190.0, "ask": 20.4, "ask_size": 198.0, "iv": 0.8488, "open_interest": 91.0, "volume": 0.0, "delta": 0.4774, "gamma": 0.0065, "vega": 0.2874, "theta": -0.2427, "rho": 0.1063, "theo": 18.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-04-28T15:13:16", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "TSEM260618P00210000", "bid": 32.1, "bid_size": 30.0, "ask": 35.1, "ask_size": 20.0, "iv": 0.86, "open_interest": 60.0, "volume": 0.0, "delta": -0.5309, "gamma": 0.0066, "vega": 0.2865, "theta": -0.2441, "rho": -0.1508, "theo": 33.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.57, "last_trade_time": "2026-04-22T12:29:29", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "TSEM260618C00220000", "bid": 14.1, "bid_size": 177.0, "ask": 17.2, "ask_size": 214.0, "iv": 0.8548, "open_interest": 102.0, "volume": 0.0, "delta": 0.4197, "gamma": 0.0063, "vega": 0.2818, "theta": -0.2381, "rho": 0.0947, "theo": 15.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-04-28T14:24:30", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "TSEM260618P00220000", "bid": 38.8, "bid_size": 29.0, "ask": 41.9, "ask_size": 21.0, "iv": 0.8585, "open_interest": 44.0, "volume": 0.0, "delta": -0.5896, "gamma": 0.0064, "vega": 0.2798, "theta": -0.2385, "rho": -0.1647, "theo": 40.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.95, "last_trade_time": "2026-04-22T12:37:43", "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "TSEM260618C00230000", "bid": 11.6, "bid_size": 204.0, "ask": 14.2, "ask_size": 185.0, "iv": 0.854, "open_interest": 8350.0, "volume": 0.0, "delta": 0.3663, "gamma": 0.0061, "vega": 0.2712, "theta": -0.2294, "rho": 0.0836, "theo": 12.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-04-28T15:39:27", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TSEM260618P00230000", "bid": 46.3, "bid_size": 42.0, "ask": 49.6, "ask_size": 27.0, "iv": 0.8707, "open_interest": 5.0, "volume": 0.0, "delta": -0.6439, "gamma": 0.0062, "vega": 0.2681, "theta": -0.2289, "rho": -0.176, "theo": 47.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.93, "last_trade_time": "2026-04-23T13:49:04", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "TSEM260618C00240000", "bid": 9.7, "bid_size": 157.0, "ask": 12.2, "ask_size": 186.0, "iv": 0.8674, "open_interest": 87.0, "volume": 0.0, "delta": 0.3179, "gamma": 0.0058, "vega": 0.2568, "theta": -0.2175, "rho": 0.0732, "theo": 10.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-04-28T13:18:08", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "TSEM260618P00240000", "bid": 54.0, "bid_size": 27.0, "ask": 57.3, "ask_size": 46.0, "iv": 0.8709, "open_interest": 0.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.0059, "vega": 0.2525, "theta": -0.2162, "rho": -0.184, "theo": 55.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "TSEM260618C00250000", "bid": 7.8, "bid_size": 160.0, "ask": 10.0, "ask_size": 127.0, "iv": 0.8628, "open_interest": 111.0, "volume": 0.0, "delta": 0.2745, "gamma": 0.0054, "vega": 0.2399, "theta": -0.2035, "rho": 0.0637, "theo": 8.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-04-28T13:12:16", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "TSEM260618P00250000", "bid": 62.2, "bid_size": 24.0, "ask": 65.2, "ask_size": 23.0, "iv": 0.8698, "open_interest": 2.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0055, "vega": 0.2339, "theta": -0.2013, "rho": -0.1891, "theo": 63.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.85, "last_trade_time": "2026-03-26T11:21:39", "percent_change": 0.0, "prev_day_close": 65.0500011444092}, {"option": "TSEM260618C00260000", "bid": 5.8, "bid_size": 126.0, "ask": 9.2, "ask_size": 82.0, "iv": 0.8722, "open_interest": 13.0, "volume": 0.0, "delta": 0.2361, "gamma": 0.005, "vega": 0.2217, "theta": -0.1884, "rho": 0.0552, "theo": 7.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.17, "last_trade_time": "2026-04-24T11:31:30", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "TSEM260618P00260000", "bid": 70.5, "bid_size": 21.0, "ask": 74.0, "ask_size": 22.0, "iv": 0.8763, "open_interest": 4.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0051, "vega": 0.214, "theta": -0.1853, "rho": -0.1927, "theo": 71.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.3, "last_trade_time": "2026-04-23T10:24:34", "percent_change": 0.0, "prev_day_close": 73.6500015258789}, {"option": "TSEM260618C00270000", "bid": 4.5, "bid_size": 134.0, "ask": 8.1, "ask_size": 87.0, "iv": 0.8796, "open_interest": 146.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.0045, "vega": 0.2029, "theta": -0.1727, "rho": 0.0476, "theo": 6.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.69, "last_trade_time": "2026-04-24T11:31:30", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TSEM260618P00270000", "bid": 79.3, "bid_size": 26.0, "ask": 82.8, "ask_size": 23.0, "iv": 0.8825, "open_interest": 2.0, "volume": 0.0, "delta": -0.812, "gamma": 0.0047, "vega": 0.1932, "theta": -0.1689, "rho": -0.1926, "theo": 80.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.48, "last_trade_time": "2026-04-22T12:29:29", "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "TSEM260618C00280000", "bid": 3.6, "bid_size": 318.0, "ask": 7.0, "ask_size": 244.0, "iv": 0.8868, "open_interest": 41.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0041, "vega": 0.1842, "theta": -0.1572, "rho": 0.0409, "theo": 4.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-04-28T15:59:50", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TSEM260618P00280000", "bid": 88.0, "bid_size": 24.0, "ask": 91.6, "ask_size": 11.0, "iv": 0.8736, "open_interest": 2.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.0043, "vega": 0.1723, "theta": -0.1525, "rho": -0.1859, "theo": 89.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.25, "last_trade_time": "2026-04-22T12:37:43", "percent_change": 0.0, "prev_day_close": 91.4500007629394}, {"option": "TSEM260618C00290000", "bid": 2.95, "bid_size": 125.0, "ask": 6.2, "ask_size": 85.0, "iv": 0.9, "open_interest": 12.0, "volume": 0.0, "delta": 0.1482, "gamma": 0.0037, "vega": 0.1663, "theta": -0.1421, "rho": 0.0352, "theo": 4.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-04-24T12:59:01", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "TSEM260618P00290000", "bid": 97.4, "bid_size": 32.0, "ask": 100.8, "ask_size": 13.0, "iv": 0.8846, "open_interest": 1.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.0039, "vega": 0.1525, "theta": -0.1367, "rho": -0.1885, "theo": 98.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.3, "last_trade_time": "2026-04-16T09:30:07", "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "TSEM260618C00300000", "bid": 2.25, "bid_size": 122.0, "ask": 5.4, "ask_size": 80.0, "iv": 0.9038, "open_interest": 54.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0033, "vega": 0.1491, "theta": -0.1278, "rho": 0.0301, "theo": 3.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-04-24T14:59:06", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TSEM260618P00300000", "bid": 106.5, "bid_size": 20.0, "ask": 110.2, "ask_size": 22.0, "iv": 0.8826, "open_interest": 0.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0035, "vega": 0.1309, "theta": -0.1214, "rho": -0.1725, "theo": 108.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.150001525879}, {"option": "TSEM260618C00310000", "bid": 1.9, "bid_size": 110.0, "ask": 4.8, "ask_size": 70.0, "iv": 0.918, "open_interest": 3.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0029, "vega": 0.1334, "theta": -0.1145, "rho": 0.0258, "theo": 2.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-04-24T13:06:10", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "TSEM260618P00310000", "bid": 116.0, "bid_size": 26.0, "ask": 119.7, "ask_size": 25.0, "iv": 0.8884, "open_interest": 2.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0031, "vega": 0.1156, "theta": -0.1068, "rho": -0.1715, "theo": 117.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.8, "last_trade_time": "2026-04-09T11:16:42", "percent_change": 0.0, "prev_day_close": 119.600002288818}, {"option": "TSEM260618C00320000", "bid": 1.3, "bid_size": 126.0, "ask": 4.3, "ask_size": 88.0, "iv": 0.9204, "open_interest": 46.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0026, "vega": 0.1187, "theta": -0.1022, "rho": 0.022, "theo": 2.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-04-27T15:09:07", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "TSEM260618P00320000", "bid": 125.8, "bid_size": 22.0, "ask": 129.1, "ask_size": 12.0, "iv": 0.895, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0028, "vega": 0.0946, "theta": -0.0927, "rho": -0.1464, "theo": 127.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.199996948242}, {"option": "TSEM260717C00050000", "bid": 142.6, "bid_size": 17.0, "ask": 146.3, "ask_size": 17.0, "iv": 1.3779, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0045, "theta": 0.0, "rho": 0.1091, "theo": 144.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.2, "last_trade_time": "2026-03-27T09:32:05", "percent_change": 0.0, "prev_day_close": 142.850006103516}, {"option": "TSEM260717P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 1.6556, "open_interest": 4.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0045, "theta": -0.0029, "rho": -0.0007, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2025-12-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TSEM260717C00055000", "bid": 137.6, "bid_size": 17.0, "ask": 141.2, "ask_size": 1.0, "iv": 1.231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0065, "theta": 0.0, "rho": 0.1198, "theo": 139.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "TSEM260717P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 1.5448, "open_interest": 31.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0041, "rho": -0.0011, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-03-06T15:02:47", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TSEM260717C00060000", "bid": 133.0, "bid_size": 17.0, "ask": 136.4, "ask_size": 17.0, "iv": 1.27, "open_interest": 1.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0092, "theta": 0.0, "rho": 0.1302, "theo": 134.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.6, "last_trade_time": "2026-03-31T15:29:48", "percent_change": 0.0, "prev_day_close": 133.050003051758}, {"option": "TSEM260717P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 102.0, "iv": 1.4444, "open_interest": 35.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0057, "rho": -0.0016, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-03-13T09:30:04", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TSEM260717C00065000", "bid": 128.0, "bid_size": 17.0, "ask": 131.4, "ask_size": 17.0, "iv": 1.172, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0127, "theta": 0.0, "rho": 0.1405, "theo": 129.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.049995422363}, {"option": "TSEM260717P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 135.0, "iv": 1.2075, "open_interest": 3.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0127, "theta": -0.0077, "rho": -0.0023, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-03-13T09:30:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TSEM260717C00070000", "bid": 123.0, "bid_size": 17.0, "ask": 126.5, "ask_size": 17.0, "iv": 1.0999, "open_interest": 5.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0002, "vega": 0.0172, "theta": 0.0, "rho": 0.1505, "theo": 124.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.1, "last_trade_time": "2026-04-13T09:35:40", "percent_change": 0.0, "prev_day_close": 123.150001525879}, {"option": "TSEM260717P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 47.0, "iv": 1.2458, "open_interest": 4.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0172, "theta": -0.0102, "rho": -0.0032, "theo": 0.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-03-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TSEM260717C00075000", "bid": 118.3, "bid_size": 17.0, "ask": 121.8, "ask_size": 17.0, "iv": 1.1063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0003, "vega": 0.0228, "theta": -0.0028, "rho": 0.1602, "theo": 119.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "TSEM260717P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 109.0, "iv": 1.0683, "open_interest": 76.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0003, "vega": 0.0228, "theta": -0.0134, "rho": -0.0044, "theo": 0.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-03-16T09:30:05", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TSEM260717C00080000", "bid": 113.5, "bid_size": 17.0, "ask": 117.0, "ask_size": 17.0, "iv": 1.0741, "open_interest": 2.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0004, "vega": 0.0295, "theta": -0.007, "rho": 0.1696, "theo": 114.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.7, "last_trade_time": "2026-04-13T09:37:08", "percent_change": 0.0, "prev_day_close": 113.450000762939}, {"option": "TSEM260717P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 145.0, "iv": 1.0156, "open_interest": 33.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0004, "vega": 0.0296, "theta": -0.0171, "rho": -0.006, "theo": 0.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-03-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TSEM260717C00085000", "bid": 108.5, "bid_size": 17.0, "ask": 112.2, "ask_size": 17.0, "iv": 1.0193, "open_interest": 3.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0005, "vega": 0.0377, "theta": -0.0119, "rho": 0.1784, "theo": 109.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.8, "last_trade_time": "2026-03-27T09:32:05", "percent_change": 0.0, "prev_day_close": 108.899997711182}, {"option": "TSEM260717P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 37.0, "iv": 0.9588, "open_interest": 106.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0005, "vega": 0.0377, "theta": -0.0216, "rho": -0.008, "theo": 0.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-04-02T12:43:52", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TSEM260717C00087500", "bid": 106.3, "bid_size": 17.0, "ask": 109.8, "ask_size": 17.0, "iv": 1.0206, "open_interest": 1.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0006, "vega": 0.0422, "theta": -0.0146, "rho": 0.1827, "theo": 107.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.6, "last_trade_time": "2026-03-27T09:32:05", "percent_change": 0.0, "prev_day_close": 106.299999237061}, {"option": "TSEM260717P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 125.0, "iv": 1.0624, "open_interest": 4.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0006, "vega": 0.0423, "theta": -0.0241, "rho": -0.0091, "theo": 0.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-03-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TSEM260717C00090000", "bid": 103.8, "bid_size": 17.0, "ask": 107.4, "ask_size": 24.0, "iv": 0.9934, "open_interest": 6.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0006, "vega": 0.0472, "theta": -0.0175, "rho": 0.1868, "theo": 105.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.6, "last_trade_time": "2026-04-13T09:37:08", "percent_change": 0.0, "prev_day_close": 104.049999237061}, {"option": "TSEM260717P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 99.0, "iv": 0.8992, "open_interest": 11.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0006, "vega": 0.0474, "theta": -0.0268, "rho": -0.0104, "theo": 0.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-04-21T10:32:33", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "TSEM260717C00092500", "bid": 101.5, "bid_size": 17.0, "ask": 105.1, "ask_size": 23.0, "iv": 0.9908, "open_interest": 2.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0007, "vega": 0.0526, "theta": -0.0206, "rho": 0.1908, "theo": 102.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-01-12T15:30:55", "percent_change": 0.0, "prev_day_close": 101.650001525879}, {"option": "TSEM260717P00092500", "bid": 0.2, "bid_size": 6.0, "ask": 1.85, "ask_size": 21.0, "iv": 0.9401, "open_interest": 35.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0007, "vega": 0.0526, "theta": -0.0296, "rho": -0.0118, "theo": 0.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-03-06T10:01:39", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TSEM260717C00095000", "bid": 99.1, "bid_size": 17.0, "ask": 102.6, "ask_size": 1.0, "iv": 0.9784, "open_interest": 1.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0008, "vega": 0.0582, "theta": -0.0238, "rho": 0.1946, "theo": 100.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.62, "last_trade_time": "2026-01-07T09:50:28", "percent_change": 0.0, "prev_day_close": 99.3500022888184}, {"option": "TSEM260717P00095000", "bid": 0.65, "bid_size": 209.0, "ask": 1.6, "ask_size": 156.0, "iv": 0.9273, "open_interest": 37.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0008, "vega": 0.0583, "theta": -0.0327, "rho": -0.0134, "theo": 1.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-04-24T10:07:52", "percent_change": 0.0, "prev_day_close": 1.02500001341104}, {"option": "TSEM260717C00097500", "bid": 96.7, "bid_size": 17.0, "ask": 100.4, "ask_size": 36.0, "iv": 0.9583, "open_interest": 1.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0009, "vega": 0.0643, "theta": -0.0273, "rho": 0.1983, "theo": 98.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2025-11-26T11:52:58", "percent_change": 0.0, "prev_day_close": 96.9499969482422}, {"option": "TSEM260717P00097500", "bid": 0.05, "bid_size": 324.0, "ask": 2.8, "ask_size": 261.0, "iv": 0.9427, "open_interest": 10.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0009, "vega": 0.0645, "theta": -0.0359, "rho": -0.0151, "theo": 1.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-04-21T15:42:06", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TSEM260717C00100000", "bid": 94.5, "bid_size": 78.0, "ask": 98.1, "ask_size": 80.0, "iv": 0.957, "open_interest": 212.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.001, "vega": 0.0708, "theta": -0.0309, "rho": 0.2018, "theo": 95.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.1, "last_trade_time": "2026-04-28T10:08:30", "percent_change": 0.0, "prev_day_close": 94.5500030517578}, {"option": "TSEM260717P00100000", "bid": 0.5, "bid_size": 379.0, "ask": 1.9, "ask_size": 143.0, "iv": 0.8807, "open_interest": 185.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.001, "vega": 0.071, "theta": -0.0393, "rho": -0.017, "theo": 1.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-04-24T10:18:16", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "TSEM260717C00105000", "bid": 89.9, "bid_size": 17.0, "ask": 93.5, "ask_size": 27.0, "iv": 0.9368, "open_interest": 3.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0012, "vega": 0.0846, "theta": -0.0386, "rho": 0.2082, "theo": 91.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.56, "last_trade_time": "2026-02-23T13:47:35", "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "TSEM260717P00105000", "bid": 0.05, "bid_size": 338.0, "ask": 2.45, "ask_size": 168.0, "iv": 0.8318, "open_interest": 10.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0012, "vega": 0.0848, "theta": -0.0467, "rho": -0.0213, "theo": 1.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-04-21T10:32:25", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "TSEM260717C00110000", "bid": 85.4, "bid_size": 18.0, "ask": 88.9, "ask_size": 21.0, "iv": 0.9171, "open_interest": 19.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0014, "vega": 0.1001, "theta": -0.0471, "rho": 0.2138, "theo": 86.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-03-26T13:00:05", "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "TSEM260717P00110000", "bid": 0.25, "bid_size": 339.0, "ask": 2.7, "ask_size": 43.0, "iv": 0.8064, "open_interest": 7.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0014, "vega": 0.1002, "theta": -0.0547, "rho": -0.0262, "theo": 2.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-04-24T10:05:17", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "TSEM260717C00115000", "bid": 80.7, "bid_size": 72.0, "ask": 84.5, "ask_size": 38.0, "iv": 0.8933, "open_interest": 74.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0016, "vega": 0.1164, "theta": -0.056, "rho": 0.2186, "theo": 82.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.41, "last_trade_time": "2026-03-20T09:43:04", "percent_change": 0.0, "prev_day_close": 81.3500022888184}, {"option": "TSEM260717P00115000", "bid": 1.75, "bid_size": 202.0, "ask": 3.4, "ask_size": 103.0, "iv": 0.8626, "open_interest": 46.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0016, "vega": 0.1167, "theta": -0.0633, "rho": -0.032, "theo": 2.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-04-24T09:30:01", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "TSEM260717C00120000", "bid": 76.5, "bid_size": 32.0, "ask": 80.1, "ask_size": 37.0, "iv": 0.8849, "open_interest": 56.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0019, "vega": 0.1341, "theta": -0.0655, "rho": 0.2224, "theo": 78.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.67, "last_trade_time": "2026-04-22T09:36:07", "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "TSEM260717P00120000", "bid": 2.55, "bid_size": 195.0, "ask": 4.0, "ask_size": 132.0, "iv": 0.8614, "open_interest": 8311.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0019, "vega": 0.1343, "theta": -0.0724, "rho": -0.0384, "theo": 3.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-04-22T10:47:45", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "TSEM260717C00125000", "bid": 72.4, "bid_size": 18.0, "ask": 75.8, "ask_size": 31.0, "iv": 0.8769, "open_interest": 52.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0022, "vega": 0.1523, "theta": -0.0753, "rho": 0.2254, "theo": 73.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.6, "last_trade_time": "2026-04-13T09:36:42", "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "TSEM260717P00125000", "bid": 2.0, "bid_size": 320.0, "ask": 6.0, "ask_size": 235.0, "iv": 0.8541, "open_interest": 52.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0022, "vega": 0.1528, "theta": -0.0818, "rho": -0.0456, "theo": 4.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-04-24T10:51:48", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "TSEM260717C00130000", "bid": 68.7, "bid_size": 11.0, "ask": 72.0, "ask_size": 102.0, "iv": 0.8889, "open_interest": 4055.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0024, "vega": 0.1713, "theta": -0.0853, "rho": 0.2273, "theo": 69.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-04-28T10:35:18", "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "TSEM260717P00130000", "bid": 3.5, "bid_size": 244.0, "ask": 5.8, "ask_size": 123.0, "iv": 0.8362, "open_interest": 126.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0025, "vega": 0.1716, "theta": -0.0915, "rho": -0.0537, "theo": 4.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-04-27T11:56:43", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "TSEM260717C00135000", "bid": 64.1, "bid_size": 82.0, "ask": 67.9, "ask_size": 46.0, "iv": 0.8607, "open_interest": 71.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0027, "vega": 0.1903, "theta": -0.0954, "rho": 0.2284, "theo": 65.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.52, "last_trade_time": "2026-04-24T14:51:51", "percent_change": 0.0, "prev_day_close": 64.6500015258789}, {"option": "TSEM260717P00135000", "bid": 3.8, "bid_size": 293.0, "ask": 7.8, "ask_size": 190.0, "iv": 0.8414, "open_interest": 138.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0028, "vega": 0.1908, "theta": -0.1012, "rho": -0.0624, "theo": 5.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-04-23T11:50:21", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TSEM260717C00140000", "bid": 60.4, "bid_size": 38.0, "ask": 64.1, "ask_size": 41.0, "iv": 0.859, "open_interest": 189.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.003, "vega": 0.2095, "theta": -0.1055, "rho": 0.2285, "theo": 61.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.05, "last_trade_time": "2026-04-08T10:57:34", "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "TSEM260717P00140000", "bid": 6.1, "bid_size": 153.0, "ask": 8.0, "ask_size": 51.0, "iv": 0.8435, "open_interest": 154.0, "volume": 0.0, "delta": -0.149, "gamma": 0.0031, "vega": 0.21, "theta": -0.1109, "rho": -0.072, "theo": 7.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-04-22T11:37:58", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "TSEM260717C00145000", "bid": 56.8, "bid_size": 55.0, "ask": 60.3, "ask_size": 27.0, "iv": 0.8536, "open_interest": 35.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.0033, "vega": 0.2282, "theta": -0.1153, "rho": 0.2278, "theo": 58.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.68, "last_trade_time": "2026-04-27T14:17:20", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "TSEM260717P00145000", "bid": 6.2, "bid_size": 258.0, "ask": 10.0, "ask_size": 113.0, "iv": 0.8302, "open_interest": 182.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0033, "vega": 0.2289, "theta": -0.1204, "rho": -0.0821, "theo": 8.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-04-27T15:19:41", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "TSEM260717C00150000", "bid": 53.0, "bid_size": 76.0, "ask": 56.7, "ask_size": 39.0, "iv": 0.843, "open_interest": 82.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0036, "vega": 0.2466, "theta": -0.1248, "rho": 0.2261, "theo": 54.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.73, "last_trade_time": "2026-04-27T14:17:20", "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "TSEM260717P00150000", "bid": 7.6, "bid_size": 264.0, "ask": 11.2, "ask_size": 85.0, "iv": 0.8228, "open_interest": 128.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0036, "vega": 0.247, "theta": -0.1296, "rho": -0.0929, "theo": 9.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-04-24T10:27:59", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "TSEM260717C00155000", "bid": 49.7, "bid_size": 137.0, "ask": 53.1, "ask_size": 57.0, "iv": 0.8377, "open_interest": 138.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0039, "vega": 0.2638, "theta": -0.1339, "rho": 0.2237, "theo": 51.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.2, "last_trade_time": "2026-04-28T15:38:31", "percent_change": 0.0, "prev_day_close": 50.1999988555908}, {"option": "TSEM260717P00155000", "bid": 9.3, "bid_size": 227.0, "ask": 12.7, "ask_size": 78.0, "iv": 0.8222, "open_interest": 18.0, "volume": 0.0, "delta": -0.2156, "gamma": 0.0039, "vega": 0.2643, "theta": -0.1383, "rho": -0.1046, "theo": 11.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-04-22T12:25:38", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "TSEM260717C00160000", "bid": 46.4, "bid_size": 68.0, "ask": 49.9, "ask_size": 24.0, "iv": 0.8347, "open_interest": 185.0, "volume": 0.0, "delta": 0.7611, "gamma": 0.0041, "vega": 0.2803, "theta": -0.1424, "rho": 0.2204, "theo": 47.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-04-22T15:57:32", "percent_change": 0.0, "prev_day_close": 47.3000011444092}, {"option": "TSEM260717P00160000", "bid": 11.0, "bid_size": 243.0, "ask": 13.9, "ask_size": 30.0, "iv": 0.8107, "open_interest": 22.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0042, "vega": 0.2809, "theta": -0.1464, "rho": -0.1159, "theo": 12.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-04-24T11:25:26", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "TSEM260717C00165000", "bid": 43.3, "bid_size": 81.0, "ask": 46.7, "ask_size": 23.0, "iv": 0.8304, "open_interest": 180.0, "volume": 0.0, "delta": 0.7361, "gamma": 0.0044, "vega": 0.2953, "theta": -0.1502, "rho": 0.2166, "theo": 44.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.45, "last_trade_time": "2026-04-27T09:31:12", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "TSEM260717P00165000", "bid": 12.8, "bid_size": 246.0, "ask": 15.7, "ask_size": 26.0, "iv": 0.8071, "open_interest": 43.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.0044, "vega": 0.2959, "theta": -0.154, "rho": -0.1282, "theo": 14.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-04-24T12:00:04", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "TSEM260717C00170000", "bid": 40.6, "bid_size": 56.0, "ask": 43.7, "ask_size": 23.0, "iv": 0.8313, "open_interest": 294.0, "volume": 0.0, "delta": 0.7105, "gamma": 0.0046, "vega": 0.309, "theta": -0.1572, "rho": 0.212, "theo": 41.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-04-23T12:12:53", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "TSEM260717P00170000", "bid": 15.3, "bid_size": 179.0, "ask": 17.8, "ask_size": 43.0, "iv": 0.8151, "open_interest": 11.0, "volume": 0.0, "delta": -0.2909, "gamma": 0.0046, "vega": 0.3097, "theta": -0.1607, "rho": -0.1405, "theo": 16.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.37, "last_trade_time": "2026-04-27T12:01:38", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "TSEM260717C00175000", "bid": 37.8, "bid_size": 35.0, "ask": 40.9, "ask_size": 23.0, "iv": 0.8291, "open_interest": 106.0, "volume": 0.0, "delta": 0.6844, "gamma": 0.0048, "vega": 0.3212, "theta": -0.1635, "rho": 0.2069, "theo": 39.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.3, "last_trade_time": "2026-04-14T12:45:07", "percent_change": 0.0, "prev_day_close": 38.5500011444092}, {"option": "TSEM260717P00175000", "bid": 17.2, "bid_size": 99.0, "ask": 20.5, "ask_size": 37.0, "iv": 0.8176, "open_interest": 19.0, "volume": 0.0, "delta": -0.3172, "gamma": 0.0048, "vega": 0.3218, "theta": -0.1667, "rho": -0.1525, "theo": 18.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-04-22T10:08:45", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "TSEM260717C00180000", "bid": 34.8, "bid_size": 69.0, "ask": 38.3, "ask_size": 22.0, "iv": 0.8226, "open_interest": 21.0, "volume": 0.0, "delta": 0.658, "gamma": 0.0049, "vega": 0.3317, "theta": -0.1689, "rho": 0.2015, "theo": 36.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-04-22T10:21:25", "percent_change": 0.0, "prev_day_close": 35.9499988555908}, {"option": "TSEM260717P00180000", "bid": 19.5, "bid_size": 100.0, "ask": 22.5, "ask_size": 30.0, "iv": 0.811, "open_interest": 29.0, "volume": 0.0, "delta": -0.3438, "gamma": 0.005, "vega": 0.3322, "theta": -0.1718, "rho": -0.1659, "theo": 21.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.42, "last_trade_time": "2026-04-23T10:24:51", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "TSEM260717C00185000", "bid": 32.4, "bid_size": 41.0, "ask": 35.8, "ask_size": 24.0, "iv": 0.8221, "open_interest": 41.0, "volume": 0.0, "delta": 0.6316, "gamma": 0.0051, "vega": 0.3406, "theta": -0.1734, "rho": 0.1955, "theo": 33.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.85, "last_trade_time": "2026-04-24T10:41:56", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "TSEM260717P00185000", "bid": 21.9, "bid_size": 124.0, "ask": 25.1, "ask_size": 28.0, "iv": 0.8108, "open_interest": 23.0, "volume": 0.0, "delta": -0.3705, "gamma": 0.0051, "vega": 0.341, "theta": -0.1761, "rho": -0.1782, "theo": 23.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-04-24T10:12:09", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "TSEM260717C00190000", "bid": 29.8, "bid_size": 81.0, "ask": 33.1, "ask_size": 23.0, "iv": 0.8124, "open_interest": 96.0, "volume": 0.0, "delta": 0.6051, "gamma": 0.0052, "vega": 0.3478, "theta": -0.1771, "rho": 0.1894, "theo": 31.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.1, "last_trade_time": "2026-04-22T11:37:59", "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "TSEM260717P00190000", "bid": 24.6, "bid_size": 168.0, "ask": 27.5, "ask_size": 47.0, "iv": 0.8079, "open_interest": 27.0, "volume": 0.0, "delta": -0.3973, "gamma": 0.0052, "vega": 0.348, "theta": -0.1795, "rho": -0.1911, "theo": 26.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-04-28T13:41:03", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "TSEM260717C00195000", "bid": 27.6, "bid_size": 187.0, "ask": 31.3, "ask_size": 217.0, "iv": 0.8176, "open_interest": 42.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.0053, "vega": 0.3533, "theta": -0.18, "rho": 0.1829, "theo": 29.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.55, "last_trade_time": "2026-04-28T12:45:51", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "TSEM260717P00195000", "bid": 27.4, "bid_size": 136.0, "ask": 30.1, "ask_size": 33.0, "iv": 0.8054, "open_interest": 30.0, "volume": 0.0, "delta": -0.424, "gamma": 0.0053, "vega": 0.3534, "theta": -0.1821, "rho": -0.2032, "theo": 29.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-04-28T09:46:07", "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "TSEM260717C00200000", "bid": 26.1, "bid_size": 146.0, "ask": 29.0, "ask_size": 171.0, "iv": 0.8218, "open_interest": 256.0, "volume": 0.0, "delta": 0.5527, "gamma": 0.0053, "vega": 0.3571, "theta": -0.182, "rho": 0.1762, "theo": 27.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.04, "last_trade_time": "2026-04-28T15:54:53", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "TSEM260717P00200000", "bid": 30.4, "bid_size": 76.0, "ask": 33.3, "ask_size": 27.0, "iv": 0.8104, "open_interest": 23.0, "volume": 0.0, "delta": -0.4504, "gamma": 0.0054, "vega": 0.3571, "theta": -0.1838, "rho": -0.2149, "theo": 32.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-04-27T15:19:07", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "TSEM260717C00210000", "bid": 22.4, "bid_size": 127.0, "ask": 25.4, "ask_size": 157.0, "iv": 0.8239, "open_interest": 76.0, "volume": 0.0, "delta": 0.5018, "gamma": 0.0054, "vega": 0.3602, "theta": -0.1836, "rho": 0.1626, "theo": 23.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.84, "last_trade_time": "2026-04-28T14:31:46", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "TSEM260717P00210000", "bid": 36.6, "bid_size": 75.0, "ask": 39.7, "ask_size": 32.0, "iv": 0.8126, "open_interest": 41.0, "volume": 0.0, "delta": -0.5019, "gamma": 0.0055, "vega": 0.3596, "theta": -0.1849, "rho": -0.2369, "theo": 38.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-04-24T10:12:09", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "TSEM260717C00220000", "bid": 18.5, "bid_size": 219.0, "ask": 22.0, "ask_size": 161.0, "iv": 0.8133, "open_interest": 86.0, "volume": 0.0, "delta": 0.4533, "gamma": 0.0054, "vega": 0.3577, "theta": -0.1823, "rho": 0.149, "theo": 20.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.54, "last_trade_time": "2026-04-28T12:31:51", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "TSEM260717P00220000", "bid": 43.3, "bid_size": 80.0, "ask": 46.2, "ask_size": 49.0, "iv": 0.81, "open_interest": 2013.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0054, "vega": 0.3563, "theta": -0.1832, "rho": -0.2589, "theo": 44.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.8, "last_trade_time": "2026-04-28T14:26:12", "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "TSEM260717C00230000", "bid": 16.5, "bid_size": 173.0, "ask": 19.3, "ask_size": 204.0, "iv": 0.8276, "open_interest": 288.0, "volume": 0.0, "delta": 0.4076, "gamma": 0.0052, "vega": 0.3503, "theta": -0.1786, "rho": 0.1355, "theo": 17.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-04-28T12:29:15", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "TSEM260717P00230000", "bid": 50.5, "bid_size": 47.0, "ask": 53.6, "ask_size": 29.0, "iv": 0.8152, "open_interest": 1.0, "volume": 0.0, "delta": -0.5978, "gamma": 0.0054, "vega": 0.3481, "theta": -0.179, "rho": -0.2758, "theo": 52.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.82, "last_trade_time": "2026-04-10T10:11:07", "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "TSEM260717C00240000", "bid": 14.0, "bid_size": 123.0, "ask": 16.6, "ask_size": 174.0, "iv": 0.8244, "open_interest": 144.0, "volume": 0.0, "delta": 0.365, "gamma": 0.0051, "vega": 0.3392, "theta": -0.173, "rho": 0.1227, "theo": 14.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-04-28T10:43:18", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "TSEM260717P00240000", "bid": 57.7, "bid_size": 87.0, "ask": 61.1, "ask_size": 26.0, "iv": 0.8103, "open_interest": 2.0, "volume": 0.0, "delta": -0.6413, "gamma": 0.0052, "vega": 0.336, "theta": -0.1729, "rho": -0.2922, "theo": 59.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.4, "last_trade_time": "2026-04-20T11:51:08", "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "TSEM260717C00250000", "bid": 11.4, "bid_size": 266.0, "ask": 14.7, "ask_size": 213.0, "iv": 0.8216, "open_interest": 190.0, "volume": 0.0, "delta": 0.3259, "gamma": 0.0049, "vega": 0.3252, "theta": -0.1659, "rho": 0.1106, "theo": 12.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-04-28T15:48:49", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TSEM260717P00250000", "bid": 65.8, "bid_size": 19.0, "ask": 69.0, "ask_size": 25.0, "iv": 0.8153, "open_interest": 1.0, "volume": 0.0, "delta": -0.6814, "gamma": 0.005, "vega": 0.3211, "theta": -0.1653, "rho": -0.3056, "theo": 67.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.3, "last_trade_time": "2026-04-20T12:07:34", "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "TSEM260717C00260000", "bid": 9.8, "bid_size": 266.0, "ask": 12.7, "ask_size": 167.0, "iv": 0.8237, "open_interest": 19.0, "volume": 0.0, "delta": 0.2901, "gamma": 0.0046, "vega": 0.3088, "theta": -0.1577, "rho": 0.0992, "theo": 11.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-04-28T12:09:34", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "TSEM260717P00260000", "bid": 73.8, "bid_size": 27.0, "ask": 77.1, "ask_size": 23.0, "iv": 0.8124, "open_interest": 6.0, "volume": 0.0, "delta": -0.7181, "gamma": 0.0048, "vega": 0.3029, "theta": -0.1567, "rho": -0.3147, "theo": 75.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.3, "last_trade_time": "2026-04-23T10:23:46", "percent_change": 0.0, "prev_day_close": 76.6999969482422}, {"option": "TSEM260717C00270000", "bid": 8.3, "bid_size": 354.0, "ask": 11.3, "ask_size": 349.0, "iv": 0.8292, "open_interest": 568.0, "volume": 0.0, "delta": 0.2577, "gamma": 0.0044, "vega": 0.2914, "theta": -0.1488, "rho": 0.0888, "theo": 9.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.61, "last_trade_time": "2026-04-28T14:34:16", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "TSEM260717P00270000", "bid": 82.2, "bid_size": 31.0, "ask": 85.9, "ask_size": 28.0, "iv": 0.8193, "open_interest": 13.0, "volume": 0.0, "delta": -0.7515, "gamma": 0.0045, "vega": 0.2838, "theta": -0.1473, "rho": -0.322, "theo": 83.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.1, "last_trade_time": "2026-04-23T10:24:08", "percent_change": 0.0, "prev_day_close": 85.1499977111816}, {"option": "TSEM260717C00280000", "bid": 6.5, "bid_size": 157.0, "ask": 10.0, "ask_size": 86.0, "iv": 0.8237, "open_interest": 15.0, "volume": 0.0, "delta": 0.2285, "gamma": 0.0041, "vega": 0.2728, "theta": -0.1394, "rho": 0.0792, "theo": 8.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.92, "last_trade_time": "2026-04-27T10:15:04", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "TSEM260717P00280000", "bid": 90.9, "bid_size": 28.0, "ask": 94.5, "ask_size": 26.0, "iv": 0.8202, "open_interest": 11.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0042, "vega": 0.2638, "theta": -0.1376, "rho": -0.3258, "theo": 92.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.3, "last_trade_time": "2026-04-23T10:24:02", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "TSEM260717C00290000", "bid": 5.6, "bid_size": 140.0, "ask": 8.9, "ask_size": 82.0, "iv": 0.8312, "open_interest": 2.0, "volume": 0.0, "delta": 0.2024, "gamma": 0.0038, "vega": 0.2544, "theta": -0.13, "rho": 0.0706, "theo": 6.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.11, "last_trade_time": "2026-04-17T11:34:19", "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "TSEM260717P00290000", "bid": 99.7, "bid_size": 21.0, "ask": 103.5, "ask_size": 25.0, "iv": 0.8233, "open_interest": 4.0, "volume": 0.0, "delta": -0.8091, "gamma": 0.004, "vega": 0.2429, "theta": -0.1277, "rho": -0.3258, "theo": 101.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.2, "last_trade_time": "2026-04-23T10:23:42", "percent_change": 0.0, "prev_day_close": 102.849998474121}, {"option": "TSEM260717C00300000", "bid": 4.5, "bid_size": 161.0, "ask": 8.0, "ask_size": 84.0, "iv": 0.8328, "open_interest": 18.0, "volume": 0.0, "delta": 0.179, "gamma": 0.0035, "vega": 0.2357, "theta": -0.1206, "rho": 0.0626, "theo": 5.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-04-24T14:33:54", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TSEM260717P00300000", "bid": 108.7, "bid_size": 21.0, "ask": 112.1, "ask_size": 11.0, "iv": 0.8144, "open_interest": 2.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0037, "vega": 0.2224, "theta": -0.118, "rho": -0.3228, "theo": 110.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.7, "last_trade_time": "2026-04-13T09:36:41", "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "TSEM260717C00310000", "bid": 3.5, "bid_size": 250.0, "ask": 7.2, "ask_size": 86.0, "iv": 0.8326, "open_interest": 2.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.0032, "vega": 0.2178, "theta": -0.1114, "rho": 0.0557, "theo": 5.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-04-27T13:42:30", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "TSEM260717P00310000", "bid": 117.8, "bid_size": 31.0, "ask": 121.3, "ask_size": 13.0, "iv": 0.8134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.0034, "vega": 0.202, "theta": -0.1084, "rho": -0.3153, "theo": 119.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.150001525879}, {"option": "TSEM260717C00320000", "bid": 2.55, "bid_size": 260.0, "ask": 6.5, "ask_size": 107.0, "iv": 0.8297, "open_interest": 1.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.003, "vega": 0.2004, "theta": -0.1026, "rho": 0.0493, "theo": 4.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-04-27T12:35:08", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "TSEM260717P00320000", "bid": 127.2, "bid_size": 26.0, "ask": 130.8, "ask_size": 29.0, "iv": 0.8215, "open_interest": 0.0, "volume": 0.0, "delta": -0.8753, "gamma": 0.0032, "vega": 0.181, "theta": -0.0993, "rho": -0.3044, "theo": 129.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.599998474121}, {"option": "TSEM260821C00085000", "bid": 109.6, "bid_size": 17.0, "ask": 113.2, "ask_size": 17.0, "iv": 0.9513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0007, "vega": 0.0777, "theta": -0.0041, "rho": 0.2423, "theo": 111.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.900001525879}, {"option": "TSEM260821P00085000", "bid": 0.05, "bid_size": 42.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.9433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0007, "vega": 0.078, "theta": -0.031, "rho": -0.0228, "theo": 1.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "TSEM260821C00090000", "bid": 105.2, "bid_size": 17.0, "ask": 108.6, "ask_size": 17.0, "iv": 0.9424, "open_interest": 1.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0008, "vega": 0.0914, "theta": -0.0103, "rho": 0.2525, "theo": 106.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.6, "last_trade_time": "2026-04-27T09:32:42", "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "TSEM260821P00090000", "bid": 1.25, "bid_size": 30.0, "ask": 2.8, "ask_size": 34.0, "iv": 0.9374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0008, "vega": 0.0914, "theta": -0.036, "rho": -0.0278, "theo": 1.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "TSEM260821C00095000", "bid": 100.5, "bid_size": 17.0, "ask": 104.2, "ask_size": 16.0, "iv": 0.9226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.001, "vega": 0.1066, "theta": -0.0169, "rho": 0.2618, "theo": 102.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.75}, {"option": "TSEM260821P00095000", "bid": 1.3, "bid_size": 32.0, "ask": 4.3, "ask_size": 57.0, "iv": 0.9525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.001, "vega": 0.1071, "theta": -0.0415, "rho": -0.0338, "theo": 2.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "TSEM260821C00100000", "bid": 96.3, "bid_size": 17.0, "ask": 99.8, "ask_size": 15.0, "iv": 0.9196, "open_interest": 1.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0012, "vega": 0.1228, "theta": -0.0239, "rho": 0.2702, "theo": 97.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.5, "last_trade_time": "2026-04-24T09:35:40", "percent_change": 0.0, "prev_day_close": 96.3999977111816}, {"option": "TSEM260821P00100000", "bid": 0.8, "bid_size": 323.0, "ask": 4.4, "ask_size": 323.0, "iv": 0.8784, "open_interest": 21.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0012, "vega": 0.1231, "theta": -0.0473, "rho": -0.0404, "theo": 2.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-04-28T15:42:42", "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "TSEM260821C00105000", "bid": 91.8, "bid_size": 21.0, "ask": 95.5, "ask_size": 25.0, "iv": 0.9028, "open_interest": 4.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0013, "vega": 0.1402, "theta": -0.0312, "rho": 0.2777, "theo": 93.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.9, "last_trade_time": "2026-04-28T14:20:52", "percent_change": 0.0, "prev_day_close": 92.3499984741211}, {"option": "TSEM260821P00105000", "bid": 2.05, "bid_size": 115.0, "ask": 5.4, "ask_size": 86.0, "iv": 0.9086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0013, "vega": 0.1408, "theta": -0.0534, "rho": -0.0479, "theo": 3.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "TSEM260821C00110000", "bid": 87.6, "bid_size": 17.0, "ask": 91.3, "ask_size": 23.0, "iv": 0.8951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0015, "vega": 0.1584, "theta": -0.0387, "rho": 0.2841, "theo": 89.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0999984741211}, {"option": "TSEM260821P00110000", "bid": 2.1, "bid_size": 189.0, "ask": 6.0, "ask_size": 175.0, "iv": 0.8744, "open_interest": 7.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0015, "vega": 0.1588, "theta": -0.0598, "rho": -0.0562, "theo": 4.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.37, "last_trade_time": "2026-04-24T15:34:49", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "TSEM260821C00115000", "bid": 83.6, "bid_size": 17.0, "ask": 87.0, "ask_size": 17.0, "iv": 0.8853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0017, "vega": 0.1773, "theta": -0.0464, "rho": 0.2895, "theo": 85.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "TSEM260821P00115000", "bid": 3.3, "bid_size": 195.0, "ask": 5.9, "ask_size": 83.0, "iv": 0.8531, "open_interest": 4.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0017, "vega": 0.1779, "theta": -0.0663, "rho": -0.0655, "theo": 4.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-04-14T12:23:56", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "TSEM260821C00120000", "bid": 79.6, "bid_size": 17.0, "ask": 83.0, "ask_size": 23.0, "iv": 0.8788, "open_interest": 1.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0019, "vega": 0.1968, "theta": -0.0542, "rho": 0.2938, "theo": 80.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.05, "last_trade_time": "2026-04-13T14:35:54", "percent_change": 0.0, "prev_day_close": 79.8499984741211}, {"option": "TSEM260821P00120000", "bid": 4.1, "bid_size": 184.0, "ask": 7.5, "ask_size": 115.0, "iv": 0.8632, "open_interest": 2.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0019, "vega": 0.1974, "theta": -0.073, "rho": -0.0754, "theo": 5.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.17, "last_trade_time": "2026-04-24T15:34:49", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TSEM260821C00125000", "bid": 75.7, "bid_size": 17.0, "ask": 79.0, "ask_size": 24.0, "iv": 0.8701, "open_interest": 0.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0021, "vega": 0.2165, "theta": -0.062, "rho": 0.2972, "theo": 77.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "TSEM260821P00125000", "bid": 4.9, "bid_size": 178.0, "ask": 8.5, "ask_size": 105.0, "iv": 0.8517, "open_interest": 11.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0022, "vega": 0.2171, "theta": -0.0797, "rho": -0.0865, "theo": 6.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-04-20T15:20:16", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "TSEM260821C00130000", "bid": 71.9, "bid_size": 17.0, "ask": 75.5, "ask_size": 19.0, "iv": 0.87, "open_interest": 0.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0024, "vega": 0.2365, "theta": -0.0698, "rho": 0.2993, "theo": 73.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "TSEM260821P00130000", "bid": 6.1, "bid_size": 114.0, "ask": 9.1, "ask_size": 41.0, "iv": 0.8366, "open_interest": 0.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0024, "vega": 0.2373, "theta": -0.0863, "rho": -0.098, "theo": 7.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "TSEM260821C00135000", "bid": 68.1, "bid_size": 17.0, "ask": 71.6, "ask_size": 26.0, "iv": 0.8572, "open_interest": 0.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.0026, "vega": 0.256, "theta": -0.0775, "rho": 0.3006, "theo": 69.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "TSEM260821P00135000", "bid": 7.8, "bid_size": 112.0, "ask": 10.2, "ask_size": 32.0, "iv": 0.8384, "open_interest": 0.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0026, "vega": 0.2567, "theta": -0.0929, "rho": -0.1104, "theo": 9.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "TSEM260821C00140000", "bid": 64.6, "bid_size": 21.0, "ask": 68.0, "ask_size": 20.0, "iv": 0.8523, "open_interest": 3.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0028, "vega": 0.2754, "theta": -0.085, "rho": 0.3008, "theo": 65.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.5, "last_trade_time": "2026-04-23T13:53:33", "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "TSEM260821P00140000", "bid": 9.1, "bid_size": 305.0, "ask": 12.0, "ask_size": 88.0, "iv": 0.8405, "open_interest": 18.0, "volume": 0.0, "delta": -0.1714, "gamma": 0.0028, "vega": 0.2764, "theta": -0.0993, "rho": -0.124, "theo": 10.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.87, "last_trade_time": "2026-04-28T12:09:29", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "TSEM260821C00145000", "bid": 61.2, "bid_size": 27.0, "ask": 64.8, "ask_size": 21.0, "iv": 0.852, "open_interest": 5.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.003, "vega": 0.2942, "theta": -0.0922, "rho": 0.3, "theo": 62.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.0, "last_trade_time": "2026-04-23T13:53:33", "percent_change": 0.0, "prev_day_close": 61.6999988555908}, {"option": "TSEM260821P00145000", "bid": 10.8, "bid_size": 147.0, "ask": 13.5, "ask_size": 60.0, "iv": 0.8394, "open_interest": 1.0, "volume": 0.0, "delta": -0.1905, "gamma": 0.003, "vega": 0.295, "theta": -0.1054, "rho": -0.1377, "theo": 12.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-04-24T10:47:15", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "TSEM260821C00150000", "bid": 57.9, "bid_size": 21.0, "ask": 61.5, "ask_size": 33.0, "iv": 0.8475, "open_interest": 2.0, "volume": 0.0, "delta": 0.791, "gamma": 0.0032, "vega": 0.3121, "theta": -0.0992, "rho": 0.2985, "theo": 59.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.7, "last_trade_time": "2026-04-23T13:53:33", "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "TSEM260821P00150000", "bid": 12.1, "bid_size": 304.0, "ask": 15.0, "ask_size": 69.0, "iv": 0.8278, "open_interest": 10.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0032, "vega": 0.3131, "theta": -0.1113, "rho": -0.1521, "theo": 13.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.29, "last_trade_time": "2026-04-28T12:09:29", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "TSEM260821C00155000", "bid": 54.7, "bid_size": 25.0, "ask": 58.3, "ask_size": 22.0, "iv": 0.8426, "open_interest": 0.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.0034, "vega": 0.3293, "theta": -0.1057, "rho": 0.2959, "theo": 56.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "TSEM260821P00155000", "bid": 14.2, "bid_size": 146.0, "ask": 16.7, "ask_size": 41.0, "iv": 0.8285, "open_interest": 10.0, "volume": 0.0, "delta": -0.2309, "gamma": 0.0034, "vega": 0.3303, "theta": -0.1167, "rho": -0.1668, "theo": 15.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-04-27T11:48:37", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "TSEM260821C00160000", "bid": 51.6, "bid_size": 121.0, "ask": 55.1, "ask_size": 64.0, "iv": 0.8358, "open_interest": 19.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.0036, "vega": 0.3452, "theta": -0.1118, "rho": 0.2927, "theo": 52.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.66, "last_trade_time": "2026-04-28T13:03:54", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "TSEM260821P00160000", "bid": 15.9, "bid_size": 223.0, "ask": 19.0, "ask_size": 82.0, "iv": 0.8283, "open_interest": 7.0, "volume": 0.0, "delta": -0.252, "gamma": 0.0036, "vega": 0.3462, "theta": -0.1218, "rho": -0.1817, "theo": 17.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-04-28T13:03:54", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "TSEM260821C00165000", "bid": 48.7, "bid_size": 38.0, "ask": 52.0, "ask_size": 27.0, "iv": 0.8302, "open_interest": 6.0, "volume": 0.0, "delta": 0.7283, "gamma": 0.0037, "vega": 0.36, "theta": -0.1175, "rho": 0.2888, "theo": 50.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.2, "last_trade_time": "2026-04-24T11:15:13", "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "TSEM260821P00165000", "bid": 17.9, "bid_size": 81.0, "ask": 20.9, "ask_size": 31.0, "iv": 0.823, "open_interest": 0.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.0038, "vega": 0.361, "theta": -0.1264, "rho": -0.198, "theo": 19.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "TSEM260821C00170000", "bid": 45.8, "bid_size": 42.0, "ask": 49.4, "ask_size": 29.0, "iv": 0.8278, "open_interest": 1.0, "volume": 0.0, "delta": 0.7067, "gamma": 0.0039, "vega": 0.3736, "theta": -0.1227, "rho": 0.2841, "theo": 47.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.18, "last_trade_time": "2026-04-17T10:22:34", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "TSEM260821P00170000", "bid": 20.0, "bid_size": 124.0, "ask": 23.0, "ask_size": 47.0, "iv": 0.8186, "open_interest": 1.0, "volume": 0.0, "delta": -0.2956, "gamma": 0.0039, "vega": 0.3746, "theta": -0.1305, "rho": -0.2132, "theo": 21.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-04-22T15:00:50", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "TSEM260821C00175000", "bid": 43.1, "bid_size": 78.0, "ask": 46.3, "ask_size": 11.0, "iv": 0.819, "open_interest": 20.0, "volume": 0.0, "delta": 0.6847, "gamma": 0.004, "vega": 0.3857, "theta": -0.1274, "rho": 0.2791, "theo": 44.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.9, "last_trade_time": "2026-04-10T09:47:31", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "TSEM260821P00175000", "bid": 22.2, "bid_size": 57.0, "ask": 25.5, "ask_size": 31.0, "iv": 0.8178, "open_interest": 60.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.004, "vega": 0.3865, "theta": -0.1342, "rho": -0.2292, "theo": 23.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-04-20T15:23:19", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "TSEM260821C00180000", "bid": 40.5, "bid_size": 153.0, "ask": 44.1, "ask_size": 61.0, "iv": 0.8202, "open_interest": 10.0, "volume": 0.0, "delta": 0.6626, "gamma": 0.0041, "vega": 0.3964, "theta": -0.1316, "rho": 0.2734, "theo": 42.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-04-28T10:15:16", "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "TSEM260821P00180000", "bid": 24.6, "bid_size": 44.0, "ask": 27.8, "ask_size": 24.0, "iv": 0.8139, "open_interest": 0.0, "volume": 0.0, "delta": -0.3402, "gamma": 0.0042, "vega": 0.3972, "theta": -0.1373, "rho": -0.2455, "theo": 26.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "TSEM260821C00185000", "bid": 38.0, "bid_size": 131.0, "ask": 39.8, "ask_size": 2.0, "iv": 0.7937, "open_interest": 50.0, "volume": 0.0, "delta": 0.6405, "gamma": 0.0042, "vega": 0.4058, "theta": -0.1352, "rho": 0.2672, "theo": 39.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.59, "last_trade_time": "2026-04-28T14:43:16", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "TSEM260821P00185000", "bid": 27.2, "bid_size": 60.0, "ask": 30.3, "ask_size": 40.0, "iv": 0.812, "open_interest": 4.0, "volume": 0.0, "delta": -0.3627, "gamma": 0.0043, "vega": 0.4064, "theta": -0.1398, "rho": -0.261, "theo": 28.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-04-20T11:51:08", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "TSEM260821C00190000", "bid": 36.0, "bid_size": 115.0, "ask": 37.5, "ask_size": 2.0, "iv": 0.7957, "open_interest": 3952.0, "volume": 0.0, "delta": 0.6184, "gamma": 0.0043, "vega": 0.4136, "theta": -0.1383, "rho": 0.2609, "theo": 37.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2026-04-28T15:17:58", "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "TSEM260821P00190000", "bid": 29.8, "bid_size": 126.0, "ask": 32.9, "ask_size": 45.0, "iv": 0.8087, "open_interest": 45.0, "volume": 0.0, "delta": -0.3851, "gamma": 0.0044, "vega": 0.4141, "theta": -0.1419, "rho": -0.2766, "theo": 31.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-04-28T12:49:43", "percent_change": 0.0, "prev_day_close": 32.6999988555908}, {"option": "TSEM260821C00195000", "bid": 34.0, "bid_size": 99.0, "ask": 35.3, "ask_size": 2.0, "iv": 0.7965, "open_interest": 64.0, "volume": 0.0, "delta": 0.5963, "gamma": 0.0044, "vega": 0.42, "theta": -0.1409, "rho": 0.2541, "theo": 35.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-04-28T14:22:27", "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "TSEM260821P00195000", "bid": 32.6, "bid_size": 123.0, "ask": 35.5, "ask_size": 28.0, "iv": 0.8051, "open_interest": 1.0, "volume": 0.0, "delta": -0.4074, "gamma": 0.0045, "vega": 0.4203, "theta": -0.1435, "rho": -0.2926, "theo": 34.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-04-28T11:57:03", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "TSEM260821C00200000", "bid": 32.0, "bid_size": 49.0, "ask": 35.1, "ask_size": 47.0, "iv": 0.8174, "open_interest": 257.0, "volume": 0.0, "delta": 0.5747, "gamma": 0.0044, "vega": 0.4251, "theta": -0.143, "rho": 0.2471, "theo": 33.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-04-27T13:20:53", "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "TSEM260821P00200000", "bid": 35.6, "bid_size": 33.0, "ask": 38.6, "ask_size": 18.0, "iv": 0.8071, "open_interest": 0.0, "volume": 0.0, "delta": -0.4295, "gamma": 0.0045, "vega": 0.4252, "theta": -0.1446, "rho": -0.3072, "theo": 37.207, "change": 0.0, "open": 0.0, "high": 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": "TSEM260821C00210000", "bid": 28.2, "bid_size": 186.0, "ask": 30.9, "ask_size": 21.0, "iv": 0.81, "open_interest": 17.0, "volume": 0.0, "delta": 0.5322, "gamma": 0.0045, "vega": 0.4312, "theta": -0.1458, "rho": 0.2328, "theo": 29.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.03, "last_trade_time": "2026-04-28T10:39:03", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "TSEM260821P00210000", "bid": 41.8, "bid_size": 45.0, "ask": 44.6, "ask_size": 12.0, "iv": 0.8039, "open_interest": 1.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.0046, "vega": 0.4307, "theta": -0.1453, "rho": -0.3368, "theo": 43.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.8, "last_trade_time": "2026-04-23T10:23:26", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "TSEM260821C00220000", "bid": 25.2, "bid_size": 92.0, "ask": 27.9, "ask_size": 42.0, "iv": 0.817, "open_interest": 18.0, "volume": 0.0, "delta": 0.4912, "gamma": 0.0045, "vega": 0.4324, "theta": -0.1468, "rho": 0.218, "theo": 26.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.95, "last_trade_time": "2026-04-24T12:21:20", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "TSEM260821P00220000", "bid": 48.5, "bid_size": 40.0, "ask": 51.2, "ask_size": 23.0, "iv": 0.8042, "open_interest": 0.0, "volume": 0.0, "delta": -0.5146, "gamma": 0.0046, "vega": 0.4311, "theta": -0.1442, "rho": -0.3632, "theo": 49.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "TSEM260821C00230000", "bid": 22.2, "bid_size": 132.0, "ask": 24.4, "ask_size": 38.0, "iv": 0.8101, "open_interest": 16.0, "volume": 8.0, "delta": 0.4522, "gamma": 0.0045, "vega": 0.4293, "theta": -0.1463, "rho": 0.2034, "theo": 23.1586, "change": 0.7, "open": 23.25, "high": 23.25, "low": 23.25, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-04-29T09:33:25", "percent_change": 3.10421, "prev_day_close": 22.5500001907349}, {"option": "TSEM260821P00230000", "bid": 55.5, "bid_size": 57.0, "ask": 58.8, "ask_size": 40.0, "iv": 0.8114, "open_interest": 5.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0046, "vega": 0.427, "theta": -0.1417, "rho": -0.388, "theo": 56.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.1, "last_trade_time": "2026-04-28T11:12:28", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "TSEM260821C00240000", "bid": 19.1, "bid_size": 193.0, "ask": 22.4, "ask_size": 119.0, "iv": 0.8119, "open_interest": 4.0, "volume": 0.0, "delta": 0.4154, "gamma": 0.0044, "vega": 0.4226, "theta": -0.1444, "rho": 0.1889, "theo": 20.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-04-28T10:40:26", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "TSEM260821P00240000", "bid": 63.0, "bid_size": 49.0, "ask": 65.8, "ask_size": 28.0, "iv": 0.8097, "open_interest": 4.0, "volume": 0.0, "delta": -0.5923, "gamma": 0.0046, "vega": 0.419, "theta": -0.1378, "rho": -0.4084, "theo": 64.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.3, "last_trade_time": "2026-04-23T10:23:01", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "TSEM260821C00250000", "bid": 17.0, "bid_size": 384.0, "ask": 19.8, "ask_size": 104.0, "iv": 0.8118, "open_interest": 193.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.0043, "vega": 0.4128, "theta": -0.1415, "rho": 0.175, "theo": 18.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-04-28T11:43:26", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "TSEM260821P00250000", "bid": 70.6, "bid_size": 27.0, "ask": 73.6, "ask_size": 16.0, "iv": 0.8118, "open_interest": 2.0, "volume": 0.0, "delta": -0.6278, "gamma": 0.0045, "vega": 0.4079, "theta": -0.1329, "rho": -0.4279, "theo": 71.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.6, "last_trade_time": "2026-04-23T10:22:59", "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "TSEM260821C00260000", "bid": 14.9, "bid_size": 86.0, "ask": 17.7, "ask_size": 18.0, "iv": 0.8114, "open_interest": 6.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.0042, "vega": 0.4007, "theta": -0.1377, "rho": 0.1616, "theo": 16.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-04-24T11:49:09", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "TSEM260821P00260000", "bid": 78.0, "bid_size": 27.0, "ask": 81.6, "ask_size": 16.0, "iv": 0.8071, "open_interest": 1.0, "volume": 0.0, "delta": -0.6611, "gamma": 0.0044, "vega": 0.3942, "theta": -0.1271, "rho": -0.4428, "theo": 79.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-04-22T09:41:44", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "TSEM260821C00270000", "bid": 13.0, "bid_size": 371.0, "ask": 16.4, "ask_size": 168.0, "iv": 0.8178, "open_interest": 16.0, "volume": 0.0, "delta": 0.3188, "gamma": 0.004, "vega": 0.3868, "theta": -0.1332, "rho": 0.1491, "theo": 14.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-04-28T12:48:08", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "TSEM260821P00270000", "bid": 86.4, "bid_size": 31.0, "ask": 89.9, "ask_size": 23.0, "iv": 0.8125, "open_interest": 6.0, "volume": 0.0, "delta": -0.6922, "gamma": 0.0042, "vega": 0.3783, "theta": -0.1206, "rho": -0.4568, "theo": 88.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.6, "last_trade_time": "2026-04-23T10:23:03", "percent_change": 0.0, "prev_day_close": 89.3500022888184}, {"option": "TSEM260821C00280000", "bid": 11.4, "bid_size": 365.0, "ask": 14.5, "ask_size": 143.0, "iv": 0.8152, "open_interest": 43.0, "volume": 0.0, "delta": 0.2912, "gamma": 0.0039, "vega": 0.3714, "theta": -0.1282, "rho": 0.137, "theo": 12.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-04-28T10:18:48", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "TSEM260821P00280000", "bid": 94.8, "bid_size": 23.0, "ask": 98.3, "ask_size": 22.0, "iv": 0.8141, "open_interest": 1.0, "volume": 0.0, "delta": -0.7209, "gamma": 0.0041, "vega": 0.3607, "theta": -0.1137, "rho": -0.4656, "theo": 96.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.7, "last_trade_time": "2026-04-23T10:22:51", "percent_change": 0.0, "prev_day_close": 97.6999969482422}, {"option": "TSEM260821C00290000", "bid": 10.1, "bid_size": 109.0, "ask": 13.4, "ask_size": 29.0, "iv": 0.8225, "open_interest": 0.0, "volume": 0.0, "delta": 0.2659, "gamma": 0.0037, "vega": 0.3554, "theta": -0.1229, "rho": 0.1261, "theo": 11.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "TSEM260821P00290000", "bid": 103.2, "bid_size": 24.0, "ask": 107.0, "ask_size": 25.0, "iv": 0.8146, "open_interest": 3.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0039, "vega": 0.3435, "theta": -0.1064, "rho": -0.4762, "theo": 104.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.8, "last_trade_time": "2026-04-23T10:23:14", "percent_change": 0.0, "prev_day_close": 106.450000762939}, {"option": "TSEM260821C00300000", "bid": 8.7, "bid_size": 138.0, "ask": 11.9, "ask_size": 32.0, "iv": 0.8183, "open_interest": 19.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.0035, "vega": 0.3385, "theta": -0.1174, "rho": 0.1156, "theo": 10.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-04-23T15:58:27", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "TSEM260821P00300000", "bid": 112.1, "bid_size": 20.0, "ask": 115.2, "ask_size": 5.0, "iv": 0.8098, "open_interest": 2.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.0037, "vega": 0.3238, "theta": -0.0989, "rho": -0.4744, "theo": 113.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.5, "last_trade_time": "2026-04-13T09:35:58", "percent_change": 0.0, "prev_day_close": 115.149997711182}, {"option": "TSEM260821C00310000", "bid": 7.9, "bid_size": 103.0, "ask": 11.1, "ask_size": 72.0, "iv": 0.8292, "open_interest": 0.0, "volume": 0.0, "delta": 0.2215, "gamma": 0.0034, "vega": 0.3218, "theta": -0.1117, "rho": 0.1061, "theo": 8.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "TSEM260821P00310000", "bid": 121.0, "bid_size": 22.0, "ask": 124.4, "ask_size": 19.0, "iv": 0.8157, "open_interest": 3.0, "volume": 0.0, "delta": -0.7944, "gamma": 0.0036, "vega": 0.3039, "theta": -0.0914, "rho": -0.4773, "theo": 122.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 116.0, "last_trade_time": "2026-04-13T09:35:58", "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "TSEM260821C00320000", "bid": 6.8, "bid_size": 125.0, "ask": 10.2, "ask_size": 72.0, "iv": 0.8306, "open_interest": 10.0, "volume": 0.0, "delta": 0.2021, "gamma": 0.0032, "vega": 0.305, "theta": -0.1061, "rho": 0.0973, "theo": 8.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-04-21T11:22:31", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "TSEM260821P00320000", "bid": 130.1, "bid_size": 26.0, "ask": 133.5, "ask_size": 15.0, "iv": 0.8194, "open_interest": 0.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.0034, "vega": 0.2841, "theta": -0.0838, "rho": -0.47, "theo": 131.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.149993896484}, {"option": "TSEM260918C00085000", "bid": 110.6, "bid_size": 21.0, "ask": 114.3, "ask_size": 10.0, "iv": 0.9678, "open_interest": 1.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0008, "vega": 0.1075, "theta": -0.0126, "rho": 0.2888, "theo": 111.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.8, "last_trade_time": "2026-04-28T09:30:03", "percent_change": 0.0, "prev_day_close": 111.099998474121}, {"option": "TSEM260918P00085000", "bid": 0.5, "bid_size": 30.0, "ask": 4.0, "ask_size": 44.0, "iv": 0.9171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0008, "vega": 0.1079, "theta": -0.0342, "rho": -0.0382, "theo": 2.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-03-30T10:57:43", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "TSEM260918C00090000", "bid": 106.4, "bid_size": 17.0, "ask": 109.9, "ask_size": 16.0, "iv": 0.959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0009, "vega": 0.124, "theta": -0.0183, "rho": 0.3002, "theo": 107.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "TSEM260918P00090000", "bid": 1.4, "bid_size": 119.0, "ask": 3.8, "ask_size": 49.0, "iv": 0.8928, "open_interest": 1.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0009, "vega": 0.1243, "theta": -0.039, "rho": -0.0456, "theo": 2.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-04-01T09:30:05", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TSEM260918C00095000", "bid": 101.9, "bid_size": 26.0, "ask": 105.5, "ask_size": 1.0, "iv": 0.935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0011, "vega": 0.1415, "theta": -0.0242, "rho": 0.3105, "theo": 103.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.299999237061}, {"option": "TSEM260918P00095000", "bid": 2.8, "bid_size": 83.0, "ask": 4.6, "ask_size": 83.0, "iv": 0.921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0011, "vega": 0.1419, "theta": -0.044, "rho": -0.054, "theo": 3.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "TSEM260918C00100000", "bid": 97.9, "bid_size": 17.0, "ask": 101.4, "ask_size": 17.0, "iv": 0.9335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0012, "vega": 0.1601, "theta": -0.0304, "rho": 0.3196, "theo": 98.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9499969482422}, {"option": "TSEM260918P00100000", "bid": 3.5, "bid_size": 111.0, "ask": 4.9, "ask_size": 70.0, "iv": 0.8983, "open_interest": 15.0, "volume": 1.0, "delta": -0.0687, "gamma": 0.0012, "vega": 0.1606, "theta": -0.0493, "rho": -0.0633, "theo": 4.114, "change": -0.85, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-04-29T09:30:02", "percent_change": -19.5402, "prev_day_close": 4.35000002384186}, {"option": "TSEM260918C00105000", "bid": 93.4, "bid_size": 21.0, "ask": 97.1, "ask_size": 17.0, "iv": 0.9074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0014, "vega": 0.1792, "theta": -0.0367, "rho": 0.3278, "theo": 94.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7999992370606}, {"option": "TSEM260918P00105000", "bid": 3.8, "bid_size": 194.0, "ask": 6.5, "ask_size": 142.0, "iv": 0.899, "open_interest": 13.0, "volume": 1.0, "delta": -0.0797, "gamma": 0.0014, "vega": 0.1797, "theta": -0.0547, "rho": -0.0737, "theo": 4.8776, "change": -1.25, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-04-29T09:30:02", "percent_change": -22.5225, "prev_day_close": 5.54999995231628}, {"option": "TSEM260918C00110000", "bid": 89.6, "bid_size": 27.0, "ask": 93.0, "ask_size": 18.0, "iv": 0.9024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0016, "vega": 0.1992, "theta": -0.0431, "rho": 0.3346, "theo": 90.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.8499984741211}, {"option": "TSEM260918P00110000", "bid": 4.9, "bid_size": 139.0, "ask": 6.8, "ask_size": 86.0, "iv": 0.8812, "open_interest": 2.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0016, "vega": 0.2001, "theta": -0.0602, "rho": -0.0848, "theo": 5.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-04-07T09:30:01", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "TSEM260918C00115000", "bid": 85.5, "bid_size": 20.0, "ask": 89.1, "ask_size": 17.0, "iv": 0.8908, "open_interest": 1.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0017, "vega": 0.2193, "theta": -0.0496, "rho": 0.3403, "theo": 86.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.2, "last_trade_time": "2026-04-16T09:30:04", "percent_change": 0.0, "prev_day_close": 85.8499984741211}, {"option": "TSEM260918P00115000", "bid": 5.8, "bid_size": 91.0, "ask": 7.7, "ask_size": 32.0, "iv": 0.8703, "open_interest": 4.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0017, "vega": 0.2199, "theta": -0.0658, "rho": -0.0969, "theo": 6.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.89, "last_trade_time": "2026-04-15T11:57:52", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TSEM260918C00120000", "bid": 81.7, "bid_size": 21.0, "ask": 85.3, "ask_size": 17.0, "iv": 0.8844, "open_interest": 0.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0019, "vega": 0.2398, "theta": -0.0561, "rho": 0.345, "theo": 82.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1000022888184}, {"option": "TSEM260918P00120000", "bid": 6.0, "bid_size": 122.0, "ask": 8.7, "ask_size": 30.0, "iv": 0.8436, "open_interest": 0.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0019, "vega": 0.2407, "theta": -0.0714, "rho": -0.1101, "theo": 7.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "TSEM260918C00125000", "bid": 78.0, "bid_size": 17.0, "ask": 81.6, "ask_size": 17.0, "iv": 0.8782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0021, "vega": 0.2603, "theta": -0.0625, "rho": 0.3483, "theo": 79.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "TSEM260918P00125000", "bid": 7.1, "bid_size": 193.0, "ask": 10.5, "ask_size": 110.0, "iv": 0.8492, "open_interest": 10.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0021, "vega": 0.2612, "theta": -0.0769, "rho": -0.124, "theo": 8.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-04-28T11:06:08", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "TSEM260918C00130000", "bid": 74.3, "bid_size": 27.0, "ask": 77.9, "ask_size": 17.0, "iv": 0.8685, "open_interest": 5.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0022, "vega": 0.2804, "theta": -0.0689, "rho": 0.3508, "theo": 75.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.87, "last_trade_time": "2026-04-13T12:45:55", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "TSEM260918P00130000", "bid": 8.2, "bid_size": 126.0, "ask": 12.0, "ask_size": 50.0, "iv": 0.8441, "open_interest": 16.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0023, "vega": 0.2813, "theta": -0.0824, "rho": -0.1386, "theo": 10.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-04-24T11:19:15", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "TSEM260918C00135000", "bid": 70.8, "bid_size": 26.0, "ask": 74.4, "ask_size": 25.0, "iv": 0.8626, "open_interest": 2.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0024, "vega": 0.3005, "theta": -0.0751, "rho": 0.352, "theo": 72.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.64, "last_trade_time": "2026-04-01T10:33:44", "percent_change": 0.0, "prev_day_close": 71.3500022888184}, {"option": "TSEM260918P00135000", "bid": 10.0, "bid_size": 126.0, "ask": 13.5, "ask_size": 48.0, "iv": 0.8472, "open_interest": 5.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.0024, "vega": 0.3018, "theta": -0.0877, "rho": -0.1538, "theo": 11.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.51, "last_trade_time": "2026-03-30T11:36:29", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "TSEM260918C00140000", "bid": 67.5, "bid_size": 28.0, "ask": 71.1, "ask_size": 23.0, "iv": 0.8598, "open_interest": 0.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0026, "vega": 0.3198, "theta": -0.081, "rho": 0.3523, "theo": 68.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "TSEM260918P00140000", "bid": 11.5, "bid_size": 175.0, "ask": 14.8, "ask_size": 94.0, "iv": 0.8382, "open_interest": 8.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0026, "vega": 0.3208, "theta": -0.0928, "rho": -0.17, "theo": 13.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-04-28T09:45:04", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "TSEM260918C00145000", "bid": 64.2, "bid_size": 22.0, "ask": 67.8, "ask_size": 27.0, "iv": 0.8538, "open_interest": 2.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.0028, "vega": 0.3383, "theta": -0.0868, "rho": 0.3518, "theo": 65.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.78, "last_trade_time": "2026-04-17T10:21:03", "percent_change": 0.0, "prev_day_close": 64.8999996185303}, {"option": "TSEM260918P00145000", "bid": 13.1, "bid_size": 114.0, "ask": 16.4, "ask_size": 37.0, "iv": 0.8324, "open_interest": 2.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0028, "vega": 0.3395, "theta": -0.0976, "rho": -0.1864, "theo": 14.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-04-27T10:07:23", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "TSEM260918C00150000", "bid": 61.0, "bid_size": 25.0, "ask": 64.8, "ask_size": 28.0, "iv": 0.8505, "open_interest": 0.0, "volume": 0.0, "delta": 0.7805, "gamma": 0.0029, "vega": 0.3563, "theta": -0.0922, "rho": 0.3501, "theo": 62.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "TSEM260918P00150000", "bid": 14.8, "bid_size": 119.0, "ask": 18.0, "ask_size": 35.0, "iv": 0.8251, "open_interest": 5.0, "volume": 0.0, "delta": -0.2191, "gamma": 0.0029, "vega": 0.3577, "theta": -0.1023, "rho": -0.2037, "theo": 16.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-04-08T14:42:07", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "TSEM260918C00155000", "bid": 58.1, "bid_size": 27.0, "ask": 61.6, "ask_size": 27.0, "iv": 0.8457, "open_interest": 16.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.0031, "vega": 0.373, "theta": -0.0974, "rho": 0.3477, "theo": 59.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.51, "last_trade_time": "2026-04-22T11:38:36", "percent_change": 0.0, "prev_day_close": 58.8000011444092}, {"option": "TSEM260918P00155000", "bid": 17.0, "bid_size": 85.0, "ask": 20.0, "ask_size": 29.0, "iv": 0.8272, "open_interest": 4.0, "volume": 0.0, "delta": -0.2379, "gamma": 0.0031, "vega": 0.3742, "theta": -0.1066, "rho": -0.2216, "theo": 18.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-04-21T15:16:52", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "TSEM260918C00160000", "bid": 55.2, "bid_size": 28.0, "ask": 58.6, "ask_size": 1.0, "iv": 0.8408, "open_interest": 7.0, "volume": 0.0, "delta": 0.7429, "gamma": 0.0032, "vega": 0.3887, "theta": -0.1022, "rho": 0.3447, "theo": 56.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.35, "last_trade_time": "2026-04-06T11:02:46", "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "TSEM260918P00160000", "bid": 19.0, "bid_size": 75.0, "ask": 22.0, "ask_size": 30.0, "iv": 0.8235, "open_interest": 7.0, "volume": 0.0, "delta": -0.2571, "gamma": 0.0032, "vega": 0.39, "theta": -0.1106, "rho": -0.2392, "theo": 20.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.98, "last_trade_time": "2026-04-23T10:14:44", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "TSEM260918C00165000", "bid": 52.4, "bid_size": 33.0, "ask": 56.0, "ask_size": 23.0, "iv": 0.8392, "open_interest": 1.0, "volume": 0.0, "delta": 0.7237, "gamma": 0.0033, "vega": 0.4034, "theta": -0.1067, "rho": 0.3407, "theo": 53.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.4, "last_trade_time": "2026-04-16T10:12:23", "percent_change": 0.0, "prev_day_close": 53.4000015258789}, {"option": "TSEM260918P00165000", "bid": 21.1, "bid_size": 82.0, "ask": 24.3, "ask_size": 33.0, "iv": 0.822, "open_interest": 4.0, "volume": 0.0, "delta": -0.2766, "gamma": 0.0034, "vega": 0.4048, "theta": -0.1142, "rho": -0.2575, "theo": 22.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-04-13T10:16:34", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "TSEM260918C00170000", "bid": 49.7, "bid_size": 40.0, "ask": 53.4, "ask_size": 35.0, "iv": 0.8366, "open_interest": 54.0, "volume": 0.0, "delta": 0.7042, "gamma": 0.0034, "vega": 0.4168, "theta": -0.1108, "rho": 0.3362, "theo": 50.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.6, "last_trade_time": "2026-04-24T15:51:22", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "TSEM260918P00170000", "bid": 23.4, "bid_size": 84.0, "ask": 26.4, "ask_size": 29.0, "iv": 0.8178, "open_interest": 1.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.0035, "vega": 0.4179, "theta": -0.1174, "rho": -0.2761, "theo": 25.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-04-17T14:47:22", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "TSEM260918C00175000", "bid": 47.2, "bid_size": 29.0, "ask": 50.6, "ask_size": 22.0, "iv": 0.8316, "open_interest": 3.0, "volume": 0.0, "delta": 0.6846, "gamma": 0.0036, "vega": 0.4288, "theta": -0.1145, "rho": 0.3313, "theo": 48.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.4, "last_trade_time": "2026-04-23T12:25:41", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "TSEM260918P00175000", "bid": 25.9, "bid_size": 31.0, "ask": 28.8, "ask_size": 27.0, "iv": 0.8171, "open_interest": 1.0, "volume": 0.0, "delta": -0.3163, "gamma": 0.0036, "vega": 0.43, "theta": -0.1204, "rho": -0.2938, "theo": 27.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.3, "last_trade_time": "2026-03-31T10:21:41", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "TSEM260918C00180000", "bid": 44.7, "bid_size": 24.0, "ask": 48.2, "ask_size": 23.0, "iv": 0.829, "open_interest": 0.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.0036, "vega": 0.4397, "theta": -0.1179, "rho": 0.3256, "theo": 45.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.6, "last_trade_time": "2026-04-27T14:47:03", "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "TSEM260918P00180000", "bid": 28.5, "bid_size": 28.0, "ask": 31.2, "ask_size": 23.0, "iv": 0.815, "open_interest": 1.0, "volume": 0.0, "delta": -0.3362, "gamma": 0.0037, "vega": 0.4409, "theta": -0.1229, "rho": -0.3125, "theo": 29.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-04-13T11:50:43", "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "TSEM260918C00185000", "bid": 42.1, "bid_size": 64.0, "ask": 45.8, "ask_size": 51.0, "iv": 0.823, "open_interest": 6.0, "volume": 0.0, "delta": 0.6453, "gamma": 0.0037, "vega": 0.4492, "theta": -0.1208, "rho": 0.3196, "theo": 43.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-04-28T09:54:24", "percent_change": 0.0, "prev_day_close": 43.3000011444092}, {"option": "TSEM260918P00185000", "bid": 31.1, "bid_size": 32.0, "ask": 33.9, "ask_size": 27.0, "iv": 0.8139, "open_interest": 20.0, "volume": 0.0, "delta": -0.3562, "gamma": 0.0038, "vega": 0.4502, "theta": -0.125, "rho": -0.3308, "theo": 32.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-04-20T11:23:50", "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "TSEM260918C00190000", "bid": 40.3, "bid_size": 75.0, "ask": 43.5, "ask_size": 50.0, "iv": 0.8248, "open_interest": 8.0, "volume": 0.0, "delta": 0.6257, "gamma": 0.0038, "vega": 0.4574, "theta": -0.1234, "rho": 0.3134, "theo": 41.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-04-28T11:05:08", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "TSEM260918P00190000", "bid": 33.8, "bid_size": 63.0, "ask": 36.6, "ask_size": 44.0, "iv": 0.8117, "open_interest": 22.0, "volume": 0.0, "delta": -0.3761, "gamma": 0.0039, "vega": 0.4582, "theta": -0.1268, "rho": -0.3487, "theo": 35.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-04-28T14:35:44", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "TSEM260918C00195000", "bid": 38.0, "bid_size": 130.0, "ask": 41.3, "ask_size": 96.0, "iv": 0.8202, "open_interest": 4.0, "volume": 0.0, "delta": 0.6063, "gamma": 0.0039, "vega": 0.4644, "theta": -0.1257, "rho": 0.3067, "theo": 39.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-04-28T09:43:32", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "TSEM260918P00195000", "bid": 36.6, "bid_size": 53.0, "ask": 39.6, "ask_size": 50.0, "iv": 0.8116, "open_interest": 2.0, "volume": 0.0, "delta": -0.3959, "gamma": 0.004, "vega": 0.465, "theta": -0.1282, "rho": -0.367, "theo": 38.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.15, "last_trade_time": "2026-04-16T10:12:23", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "TSEM260918C00200000", "bid": 36.2, "bid_size": 143.0, "ask": 39.4, "ask_size": 140.0, "iv": 0.8222, "open_interest": 98.0, "volume": 2.0, "delta": 0.587, "gamma": 0.0039, "vega": 0.4701, "theta": -0.1275, "rho": 0.2996, "theo": 37.3764, "change": 0.65, "open": 38.5, "high": 38.5, "low": 37.8, "tick": "down", "last_trade_price": 37.8, "last_trade_time": "2026-04-29T09:34:26", "percent_change": 1.74966, "prev_day_close": 37.1499996185303}, {"option": "TSEM260918P00200000", "bid": 39.6, "bid_size": 53.0, "ask": 42.4, "ask_size": 48.0, "iv": 0.8095, "open_interest": 30.0, "volume": 0.0, "delta": -0.4154, "gamma": 0.004, "vega": 0.4705, "theta": -0.1293, "rho": -0.3853, "theo": 41.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-04-24T11:18:22", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "TSEM260918C00210000", "bid": 32.4, "bid_size": 273.0, "ask": 35.7, "ask_size": 147.0, "iv": 0.8193, "open_interest": 329.0, "volume": 0.0, "delta": 0.5493, "gamma": 0.004, "vega": 0.478, "theta": -0.1302, "rho": 0.2855, "theo": 33.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.95, "last_trade_time": "2026-04-28T14:47:29", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "TSEM260918P00210000", "bid": 45.7, "bid_size": 48.0, "ask": 48.7, "ask_size": 38.0, "iv": 0.8078, "open_interest": 5.0, "volume": 0.0, "delta": -0.4539, "gamma": 0.0041, "vega": 0.4777, "theta": -0.1304, "rho": -0.4174, "theo": 47.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-04-24T11:20:13", "percent_change": 0.0, "prev_day_close": 47.5999984741211}, {"option": "TSEM260918C00220000", "bid": 28.8, "bid_size": 171.0, "ask": 32.5, "ask_size": 155.0, "iv": 0.8168, "open_interest": 12.0, "volume": 0.0, "delta": 0.5129, "gamma": 0.004, "vega": 0.4814, "theta": -0.1316, "rho": 0.2704, "theo": 30.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.15, "last_trade_time": "2026-04-28T11:21:12", "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "TSEM260918P00220000", "bid": 52.4, "bid_size": 21.0, "ask": 55.4, "ask_size": 24.0, "iv": 0.8093, "open_interest": 7.0, "volume": 0.0, "delta": -0.4912, "gamma": 0.0041, "vega": 0.4806, "theta": -0.1302, "rho": -0.4512, "theo": 53.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-04-24T11:18:22", "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "TSEM260918C00230000", "bid": 25.8, "bid_size": 172.0, "ask": 29.2, "ask_size": 42.0, "iv": 0.8129, "open_interest": 10.0, "volume": 0.0, "delta": 0.478, "gamma": 0.004, "vega": 0.481, "theta": -0.1319, "rho": 0.2557, "theo": 27.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-04-28T13:51:21", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "TSEM260918P00230000", "bid": 59.4, "bid_size": 11.0, "ask": 62.4, "ask_size": 25.0, "iv": 0.8103, "open_interest": 6.0, "volume": 0.0, "delta": -0.527, "gamma": 0.0042, "vega": 0.479, "theta": -0.129, "rho": -0.479, "theo": 60.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.3, "last_trade_time": "2026-04-24T11:18:22", "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "TSEM260918C00240000", "bid": 23.2, "bid_size": 167.0, "ask": 26.6, "ask_size": 223.0, "iv": 0.8146, "open_interest": 121.0, "volume": 0.0, "delta": 0.4448, "gamma": 0.004, "vega": 0.477, "theta": -0.1312, "rho": 0.2405, "theo": 24.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-04-28T11:27:19", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "TSEM260918P00240000", "bid": 66.4, "bid_size": 24.0, "ask": 69.8, "ask_size": 28.0, "iv": 0.8093, "open_interest": 4.0, "volume": 0.0, "delta": -0.5612, "gamma": 0.0041, "vega": 0.4741, "theta": -0.1267, "rho": -0.5078, "theo": 68.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.7, "last_trade_time": "2026-04-24T14:37:15", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "TSEM260918C00250000", "bid": 20.8, "bid_size": 157.0, "ask": 24.0, "ask_size": 46.0, "iv": 0.8129, "open_interest": 15.0, "volume": 0.0, "delta": 0.4133, "gamma": 0.004, "vega": 0.4703, "theta": -0.1297, "rho": 0.2262, "theo": 22.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-04-28T12:53:57", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "TSEM260918P00250000", "bid": 73.7, "bid_size": 17.0, "ask": 76.7, "ask_size": 5.0, "iv": 0.8004, "open_interest": 17.0, "volume": 0.0, "delta": -0.5936, "gamma": 0.0041, "vega": 0.4661, "theta": -0.1237, "rho": -0.5301, "theo": 75.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.99, "last_trade_time": "2026-04-23T10:24:45", "percent_change": 0.0, "prev_day_close": 76.1999969482422}, {"option": "TSEM260918C00260000", "bid": 19.0, "bid_size": 50.0, "ask": 22.1, "ask_size": 139.0, "iv": 0.8201, "open_interest": 11.0, "volume": 0.0, "delta": 0.3837, "gamma": 0.0039, "vega": 0.461, "theta": -0.1274, "rho": 0.2118, "theo": 20.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-04-28T10:07:22", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "TSEM260918P00260000", "bid": 81.4, "bid_size": 26.0, "ask": 85.0, "ask_size": 20.0, "iv": 0.8053, "open_interest": 0.0, "volume": 0.0, "delta": -0.6243, "gamma": 0.004, "vega": 0.4549, "theta": -0.1199, "rho": -0.5532, "theo": 83.4034, "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": 84.25}, {"option": "TSEM260918C00270000", "bid": 16.6, "bid_size": 60.0, "ask": 20.2, "ask_size": 32.0, "iv": 0.8161, "open_interest": 2.0, "volume": 0.0, "delta": 0.3559, "gamma": 0.0038, "vega": 0.4498, "theta": -0.1246, "rho": 0.1983, "theo": 18.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-04-17T10:16:25", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "TSEM260918P00270000", "bid": 89.4, "bid_size": 19.0, "ask": 93.2, "ask_size": 23.0, "iv": 0.8078, "open_interest": 0.0, "volume": 0.0, "delta": -0.6531, "gamma": 0.0039, "vega": 0.4429, "theta": -0.1156, "rho": -0.5713, "theo": 91.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "TSEM260918C00280000", "bid": 15.0, "bid_size": 179.0, "ask": 18.1, "ask_size": 158.0, "iv": 0.8145, "open_interest": 27.0, "volume": 0.0, "delta": 0.33, "gamma": 0.0037, "vega": 0.4372, "theta": -0.1213, "rho": 0.1854, "theo": 16.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-04-28T11:28:29", "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "TSEM260918P00280000", "bid": 97.6, "bid_size": 16.0, "ask": 101.0, "ask_size": 17.0, "iv": 0.8033, "open_interest": 6.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0038, "vega": 0.4278, "theta": -0.1108, "rho": -0.5865, "theo": 99.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.2, "last_trade_time": "2026-04-23T10:22:05", "percent_change": 0.0, "prev_day_close": 100.399997711182}, {"option": "TSEM260918C00290000", "bid": 13.5, "bid_size": 76.0, "ask": 16.8, "ask_size": 28.0, "iv": 0.8191, "open_interest": 2.0, "volume": 0.0, "delta": 0.3058, "gamma": 0.0035, "vega": 0.4232, "theta": -0.1177, "rho": 0.1728, "theo": 14.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-04-21T10:02:00", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TSEM260918P00290000", "bid": 106.0, "bid_size": 19.0, "ask": 109.7, "ask_size": 28.0, "iv": 0.8073, "open_interest": 0.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0037, "vega": 0.412, "theta": -0.1057, "rho": -0.5974, "theo": 108.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.049999237061}, {"option": "TSEM260918C00300000", "bid": 12.3, "bid_size": 310.0, "ask": 15.2, "ask_size": 120.0, "iv": 0.8202, "open_interest": 12.0, "volume": 0.0, "delta": 0.2833, "gamma": 0.0034, "vega": 0.4087, "theta": -0.1138, "rho": 0.1613, "theo": 13.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.23, "last_trade_time": "2026-04-28T09:31:03", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "TSEM260918P00300000", "bid": 114.6, "bid_size": 20.0, "ask": 118.0, "ask_size": 18.0, "iv": 0.8044, "open_interest": 3.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0036, "vega": 0.3949, "theta": -0.1003, "rho": -0.605, "theo": 116.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.5, "last_trade_time": "2026-04-23T10:21:32", "percent_change": 0.0, "prev_day_close": 117.550003051758}, {"option": "TSEM260918C00310000", "bid": 10.7, "bid_size": 118.0, "ask": 14.3, "ask_size": 32.0, "iv": 0.8217, "open_interest": 3.0, "volume": 0.0, "delta": 0.2625, "gamma": 0.0033, "vega": 0.3934, "theta": -0.1097, "rho": 0.1503, "theo": 12.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-04-22T10:38:35", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "TSEM260918P00310000", "bid": 123.3, "bid_size": 19.0, "ask": 127.0, "ask_size": 17.0, "iv": 0.8083, "open_interest": 4.0, "volume": 0.0, "delta": -0.7515, "gamma": 0.0035, "vega": 0.3767, "theta": -0.0947, "rho": -0.6102, "theo": 125.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.9, "last_trade_time": "2026-04-23T10:22:04", "percent_change": 0.0, "prev_day_close": 126.550003051758}, {"option": "TSEM260918C00320000", "bid": 9.6, "bid_size": 119.0, "ask": 12.7, "ask_size": 27.0, "iv": 0.8172, "open_interest": 19.0, "volume": 0.0, "delta": 0.2432, "gamma": 0.0032, "vega": 0.3777, "theta": -0.1056, "rho": 0.1399, "theo": 11.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-04-27T10:13:12", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "TSEM260918P00320000", "bid": 132.3, "bid_size": 21.0, "ask": 135.4, "ask_size": 6.0, "iv": 0.8045, "open_interest": 0.0, "volume": 0.0, "delta": -0.7721, "gamma": 0.0034, "vega": 0.3588, "theta": -0.0891, "rho": -0.6106, "theo": 134.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.549995422363}, {"option": "TSEM261016C00065000", "bid": 129.5, "bid_size": 17.0, "ask": 133.0, "ask_size": 17.0, "iv": 1.0053, "open_interest": 2.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0004, "vega": 0.0732, "theta": 0.0, "rho": 0.2722, "theo": 131.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.6, "last_trade_time": "2026-04-13T09:37:08", "percent_change": 0.0, "prev_day_close": 129.850006103516}, {"option": "TSEM261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 88.0, "iv": 1.0144, "open_interest": 11.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0004, "vega": 0.0734, "theta": -0.0206, "rho": -0.0263, "theo": 1.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-04-23T09:30:04", "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "TSEM261016C00070000", "bid": 125.0, "bid_size": 17.0, "ask": 128.5, "ask_size": 17.0, "iv": 0.99, "open_interest": 1.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0005, "vega": 0.087, "theta": -0.0035, "rho": 0.2889, "theo": 126.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-03-11T11:22:19", "percent_change": 0.0, "prev_day_close": 125.25}, {"option": "TSEM261016P00070000", "bid": 0.05, "bid_size": 77.0, "ask": 3.7, "ask_size": 75.0, "iv": 0.9722, "open_interest": 129.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0005, "vega": 0.0873, "theta": -0.024, "rho": -0.0323, "theo": 1.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-03-23T09:56:01", "percent_change": 0.0, "prev_day_close": 1.99999997764826}, {"option": "TSEM261016C00075000", "bid": 120.6, "bid_size": 17.0, "ask": 124.0, "ask_size": 17.0, "iv": 0.9747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0006, "vega": 0.1018, "theta": -0.0079, "rho": 0.3046, "theo": 122.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.700000762939}, {"option": "TSEM261016P00075000", "bid": 1.45, "bid_size": 178.0, "ask": 2.65, "ask_size": 96.0, "iv": 0.9315, "open_interest": 12.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0006, "vega": 0.1021, "theta": -0.0277, "rho": -0.0393, "theo": 2.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-04-24T12:43:34", "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "TSEM261016C00080000", "bid": 116.0, "bid_size": 17.0, "ask": 119.6, "ask_size": 17.0, "iv": 0.9511, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0007, "vega": 0.1182, "theta": -0.0127, "rho": 0.3192, "theo": 117.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.299999237061}, {"option": "TSEM261016P00080000", "bid": 2.0, "bid_size": 165.0, "ask": 3.2, "ask_size": 113.0, "iv": 0.9258, "open_interest": 235.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0007, "vega": 0.1187, "theta": -0.0317, "rho": -0.0471, "theo": 2.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-03-16T09:30:04", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "TSEM261016C00085000", "bid": 111.6, "bid_size": 17.0, "ask": 115.2, "ask_size": 17.0, "iv": 0.9329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0008, "vega": 0.1354, "theta": -0.0176, "rho": 0.3328, "theo": 113.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "TSEM261016P00085000", "bid": 2.4, "bid_size": 165.0, "ask": 3.6, "ask_size": 47.0, "iv": 0.9024, "open_interest": 50.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0008, "vega": 0.1358, "theta": -0.0359, "rho": -0.0558, "theo": 3.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-03-23T15:01:55", "percent_change": 0.0, "prev_day_close": 3.4750000834465}, {"option": "TSEM261016C00090000", "bid": 107.5, "bid_size": 17.0, "ask": 111.0, "ask_size": 17.0, "iv": 0.928, "open_interest": 1.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.001, "vega": 0.1538, "theta": -0.0228, "rho": 0.3451, "theo": 108.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.6, "last_trade_time": "2026-04-13T09:36:41", "percent_change": 0.0, "prev_day_close": 107.700000762939}, {"option": "TSEM261016P00090000", "bid": 3.6, "bid_size": 1.0, "ask": 4.6, "ask_size": 101.0, "iv": 0.9237, "open_interest": 11.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.001, "vega": 0.1545, "theta": -0.0402, "rho": -0.0657, "theo": 3.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-03-30T11:12:08", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "TSEM261016C00095000", "bid": 103.1, "bid_size": 17.0, "ask": 106.8, "ask_size": 17.0, "iv": 0.9094, "open_interest": 4.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0011, "vega": 0.173, "theta": -0.0281, "rho": 0.3562, "theo": 104.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.4, "last_trade_time": "2026-04-14T09:30:07", "percent_change": 0.0, "prev_day_close": 103.449996948242}, {"option": "TSEM261016P00095000", "bid": 3.2, "bid_size": 278.0, "ask": 5.4, "ask_size": 194.0, "iv": 0.8817, "open_interest": 13.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0011, "vega": 0.1736, "theta": -0.0448, "rho": -0.0766, "theo": 4.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.81, "last_trade_time": "2026-04-28T09:30:10", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "TSEM261016C00100000", "bid": 99.1, "bid_size": 17.0, "ask": 102.7, "ask_size": 17.0, "iv": 0.9016, "open_interest": 4.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0012, "vega": 0.1929, "theta": -0.0335, "rho": 0.3662, "theo": 100.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.1, "last_trade_time": "2026-04-21T09:51:29", "percent_change": 0.0, "prev_day_close": 99.3499984741211}, {"option": "TSEM261016P00100000", "bid": 3.2, "bid_size": 178.0, "ask": 7.2, "ask_size": 176.0, "iv": 0.8791, "open_interest": 14.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0012, "vega": 0.1936, "theta": -0.0495, "rho": -0.0883, "theo": 5.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-04-23T10:28:08", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TSEM261016C00105000", "bid": 95.0, "bid_size": 17.0, "ask": 98.7, "ask_size": 17.0, "iv": 0.89, "open_interest": 1.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0014, "vega": 0.2135, "theta": -0.039, "rho": 0.3747, "theo": 96.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.79, "last_trade_time": "2026-03-20T09:54:27", "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "TSEM261016P00105000", "bid": 4.3, "bid_size": 196.0, "ask": 8.3, "ask_size": 172.0, "iv": 0.8808, "open_interest": 18.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0014, "vega": 0.2145, "theta": -0.0542, "rho": -0.1013, "theo": 6.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-04-15T09:31:53", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TSEM261016C00110000", "bid": 91.1, "bid_size": 21.0, "ask": 94.8, "ask_size": 17.0, "iv": 0.8818, "open_interest": 7.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0015, "vega": 0.2343, "theta": -0.0446, "rho": 0.3822, "theo": 92.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.6, "last_trade_time": "2026-04-15T09:30:04", "percent_change": 0.0, "prev_day_close": 91.7000007629394}, {"option": "TSEM261016P00110000", "bid": 5.3, "bid_size": 318.0, "ask": 9.0, "ask_size": 277.0, "iv": 0.8666, "open_interest": 3.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0015, "vega": 0.235, "theta": -0.059, "rho": -0.115, "theo": 7.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-04-28T15:02:48", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "TSEM261016C00115000", "bid": 87.6, "bid_size": 17.0, "ask": 90.9, "ask_size": 17.0, "iv": 0.8783, "open_interest": 1.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0017, "vega": 0.2554, "theta": -0.0501, "rho": 0.3884, "theo": 88.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.8, "last_trade_time": "2026-04-15T09:30:04", "percent_change": 0.0, "prev_day_close": 87.8499984741211}, {"option": "TSEM261016P00115000", "bid": 7.2, "bid_size": 235.0, "ask": 9.5, "ask_size": 166.0, "iv": 0.8638, "open_interest": 5.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0017, "vega": 0.2567, "theta": -0.0638, "rho": -0.1297, "theo": 8.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-04-28T15:42:14", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "TSEM261016C00120000", "bid": 83.9, "bid_size": 17.0, "ask": 87.2, "ask_size": 17.0, "iv": 0.871, "open_interest": 165.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0018, "vega": 0.2765, "theta": -0.0556, "rho": 0.3933, "theo": 85.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.3, "last_trade_time": "2026-04-22T10:01:58", "percent_change": 0.0, "prev_day_close": 84.2000007629394}, {"option": "TSEM261016P00120000", "bid": 8.8, "bid_size": 177.0, "ask": 10.3, "ask_size": 58.0, "iv": 0.8571, "open_interest": 6.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0018, "vega": 0.2776, "theta": -0.0686, "rho": -0.1456, "theo": 9.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-04-28T15:36:13", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "TSEM261016C00125000", "bid": 80.2, "bid_size": 21.0, "ask": 83.8, "ask_size": 17.0, "iv": 0.8658, "open_interest": 15.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.002, "vega": 0.2973, "theta": -0.061, "rho": 0.3973, "theo": 81.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.5, "last_trade_time": "2026-04-20T11:56:40", "percent_change": 0.0, "prev_day_close": 80.5500030517578}, {"option": "TSEM261016P00125000", "bid": 8.9, "bid_size": 300.0, "ask": 12.9, "ask_size": 278.0, "iv": 0.8524, "open_interest": 21.0, "volume": 0.0, "delta": -0.1425, "gamma": 0.002, "vega": 0.2984, "theta": -0.0733, "rho": -0.162, "theo": 10.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-04-28T15:50:47", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "TSEM261016C00130000", "bid": 76.7, "bid_size": 53.0, "ask": 80.2, "ask_size": 17.0, "iv": 0.8575, "open_interest": 240.0, "volume": 0.0, "delta": 0.8421, "gamma": 0.0021, "vega": 0.3179, "theta": -0.0663, "rho": 0.3999, "theo": 78.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.35, "last_trade_time": "2026-04-17T13:31:35", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "TSEM261016P00130000", "bid": 10.5, "bid_size": 169.0, "ask": 14.3, "ask_size": 126.0, "iv": 0.8493, "open_interest": 4.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0022, "vega": 0.3194, "theta": -0.0779, "rho": -0.1793, "theo": 12.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-04-27T10:09:17", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "TSEM261016C00135000", "bid": 73.5, "bid_size": 21.0, "ask": 77.0, "ask_size": 24.0, "iv": 0.8571, "open_interest": 2.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0023, "vega": 0.338, "theta": -0.0715, "rho": 0.4014, "theo": 74.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.33, "last_trade_time": "2026-04-13T14:26:14", "percent_change": 0.0, "prev_day_close": 73.8999977111816}, {"option": "TSEM261016P00135000", "bid": 12.0, "bid_size": 150.0, "ask": 15.6, "ask_size": 96.0, "iv": 0.84, "open_interest": 5.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.0023, "vega": 0.3394, "theta": -0.0824, "rho": -0.1977, "theo": 13.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-04-09T11:19:04", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "TSEM261016C00140000", "bid": 70.1, "bid_size": 45.0, "ask": 73.7, "ask_size": 1.0, "iv": 0.8522, "open_interest": 40.0, "volume": 0.0, "delta": 0.8105, "gamma": 0.0024, "vega": 0.3573, "theta": -0.0764, "rho": 0.4021, "theo": 71.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.0, "last_trade_time": "2026-04-20T09:30:51", "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "TSEM261016P00140000", "bid": 13.6, "bid_size": 172.0, "ask": 16.9, "ask_size": 76.0, "iv": 0.8299, "open_interest": 47.0, "volume": 0.0, "delta": -0.1895, "gamma": 0.0024, "vega": 0.3588, "theta": -0.0866, "rho": -0.2162, "theo": 15.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-03-31T12:42:57", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "TSEM261016C00145000", "bid": 67.1, "bid_size": 32.0, "ask": 70.6, "ask_size": 23.0, "iv": 0.8473, "open_interest": 8.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0026, "vega": 0.3761, "theta": -0.0812, "rho": 0.4016, "theo": 68.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.75, "last_trade_time": "2026-04-20T14:34:05", "percent_change": 0.0, "prev_day_close": 67.6000022888184}, {"option": "TSEM261016P00145000", "bid": 15.5, "bid_size": 159.0, "ask": 19.1, "ask_size": 75.0, "iv": 0.8336, "open_interest": 60.0, "volume": 0.0, "delta": -0.2062, "gamma": 0.0026, "vega": 0.3778, "theta": -0.0907, "rho": -0.2352, "theo": 17.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-04-09T12:48:02", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "TSEM261016C00150000", "bid": 64.0, "bid_size": 66.0, "ask": 67.7, "ask_size": 27.0, "iv": 0.8438, "open_interest": 566.0, "volume": 0.0, "delta": 0.7771, "gamma": 0.0027, "vega": 0.3939, "theta": -0.0857, "rho": 0.4002, "theo": 65.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.03, "last_trade_time": "2026-04-22T13:49:26", "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "TSEM261016P00150000", "bid": 17.5, "bid_size": 136.0, "ask": 21.0, "ask_size": 71.0, "iv": 0.8314, "open_interest": 20.0, "volume": 0.0, "delta": -0.2234, "gamma": 0.0027, "vega": 0.3954, "theta": -0.0945, "rho": -0.2554, "theo": 19.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-04-13T12:29:09", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "TSEM261016C00155000", "bid": 61.1, "bid_size": 39.0, "ask": 64.8, "ask_size": 32.0, "iv": 0.8399, "open_interest": 9.0, "volume": 0.0, "delta": 0.7599, "gamma": 0.0028, "vega": 0.4106, "theta": -0.09, "rho": 0.3983, "theo": 62.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.79, "last_trade_time": "2026-04-22T09:39:02", "percent_change": 0.0, "prev_day_close": 61.6999988555908}, {"option": "TSEM261016P00155000", "bid": 19.6, "bid_size": 117.0, "ask": 23.0, "ask_size": 74.0, "iv": 0.8292, "open_interest": 12.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.0028, "vega": 0.4121, "theta": -0.0981, "rho": -0.275, "theo": 21.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-04-09T12:51:25", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "TSEM261016C00160000", "bid": 58.5, "bid_size": 43.0, "ask": 62.1, "ask_size": 36.0, "iv": 0.84, "open_interest": 103.0, "volume": 0.0, "delta": 0.7424, "gamma": 0.0029, "vega": 0.4264, "theta": -0.094, "rho": 0.3953, "theo": 59.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-04-23T15:36:59", "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "TSEM261016P00160000", "bid": 21.7, "bid_size": 272.0, "ask": 24.5, "ask_size": 31.0, "iv": 0.8186, "open_interest": 6.0, "volume": 0.0, "delta": -0.2586, "gamma": 0.003, "vega": 0.4281, "theta": -0.1014, "rho": -0.2954, "theo": 23.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-04-28T11:04:27", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "TSEM261016C00165000", "bid": 55.7, "bid_size": 39.0, "ask": 59.1, "ask_size": 35.0, "iv": 0.8321, "open_interest": 7.0, "volume": 0.0, "delta": 0.7247, "gamma": 0.003, "vega": 0.4411, "theta": -0.0977, "rho": 0.3914, "theo": 57.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.6, "last_trade_time": "2026-04-22T14:45:25", "percent_change": 0.0, "prev_day_close": 56.3000011444092}, {"option": "TSEM261016P00165000", "bid": 24.0, "bid_size": 104.0, "ask": 26.7, "ask_size": 6.0, "iv": 0.8164, "open_interest": 9.0, "volume": 0.0, "delta": -0.2766, "gamma": 0.0031, "vega": 0.4427, "theta": -0.1045, "rho": -0.316, "theo": 25.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.27, "last_trade_time": "2026-04-16T12:03:29", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "TSEM261016C00170000", "bid": 53.2, "bid_size": 41.0, "ask": 56.7, "ask_size": 30.0, "iv": 0.8322, "open_interest": 311.0, "volume": 0.0, "delta": 0.7069, "gamma": 0.0031, "vega": 0.4545, "theta": -0.1012, "rho": 0.3873, "theo": 54.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.1, "last_trade_time": "2026-04-24T12:30:48", "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "TSEM261016P00170000", "bid": 26.2, "bid_size": 118.0, "ask": 29.1, "ask_size": 18.0, "iv": 0.8132, "open_interest": 15.0, "volume": 0.0, "delta": -0.2947, "gamma": 0.0032, "vega": 0.456, "theta": -0.1073, "rho": -0.3368, "theo": 28.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-04-09T12:51:25", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "TSEM261016C00175000", "bid": 50.7, "bid_size": 44.0, "ask": 54.2, "ask_size": 40.0, "iv": 0.8291, "open_interest": 8.0, "volume": 0.0, "delta": 0.689, "gamma": 0.0032, "vega": 0.4667, "theta": -0.1043, "rho": 0.3826, "theo": 52.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.89, "last_trade_time": "2026-04-14T15:32:36", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "TSEM261016P00175000", "bid": 28.7, "bid_size": 30.0, "ask": 32.0, "ask_size": 37.0, "iv": 0.8164, "open_interest": 0.0, "volume": 0.0, "delta": -0.3129, "gamma": 0.0033, "vega": 0.4683, "theta": -0.1098, "rho": -0.3565, "theo": 30.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "TSEM261016C00180000", "bid": 48.3, "bid_size": 37.0, "ask": 51.9, "ask_size": 37.0, "iv": 0.8273, "open_interest": 14.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.0033, "vega": 0.4779, "theta": -0.1072, "rho": 0.377, "theo": 49.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.98, "last_trade_time": "2026-04-08T09:54:55", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "TSEM261016P00180000", "bid": 31.6, "bid_size": 53.0, "ask": 34.2, "ask_size": 22.0, "iv": 0.8142, "open_interest": 3.0, "volume": 0.0, "delta": -0.3311, "gamma": 0.0034, "vega": 0.4794, "theta": -0.112, "rho": -0.3781, "theo": 33.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.47, "last_trade_time": "2026-04-27T14:06:32", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "TSEM261016C00185000", "bid": 46.1, "bid_size": 40.0, "ask": 49.6, "ask_size": 35.0, "iv": 0.8256, "open_interest": 13.0, "volume": 0.0, "delta": 0.6533, "gamma": 0.0034, "vega": 0.4878, "theta": -0.1097, "rho": 0.3712, "theo": 47.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.21, "last_trade_time": "2026-04-24T10:21:42", "percent_change": 0.0, "prev_day_close": 46.9499988555908}, {"option": "TSEM261016P00185000", "bid": 34.3, "bid_size": 47.0, "ask": 36.9, "ask_size": 22.0, "iv": 0.8131, "open_interest": 3.0, "volume": 0.0, "delta": -0.3493, "gamma": 0.0035, "vega": 0.489, "theta": -0.1139, "rho": -0.3978, "theo": 35.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-03-23T11:28:32", "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "TSEM261016C00190000", "bid": 43.8, "bid_size": 51.0, "ask": 47.3, "ask_size": 34.0, "iv": 0.8211, "open_interest": 364.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.0035, "vega": 0.4965, "theta": -0.112, "rho": 0.3652, "theo": 45.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.0, "last_trade_time": "2026-04-23T12:25:15", "percent_change": 0.0, "prev_day_close": 44.8000011444092}, {"option": "TSEM261016P00190000", "bid": 37.1, "bid_size": 52.0, "ask": 39.7, "ask_size": 22.0, "iv": 0.8122, "open_interest": 3.0, "volume": 0.0, "delta": -0.3674, "gamma": 0.0035, "vega": 0.4975, "theta": -0.1155, "rho": -0.4185, "theo": 38.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-04-15T09:41:46", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "TSEM261016C00195000", "bid": 41.9, "bid_size": 37.0, "ask": 45.2, "ask_size": 57.0, "iv": 0.8209, "open_interest": 10.0, "volume": 0.0, "delta": 0.6179, "gamma": 0.0035, "vega": 0.504, "theta": -0.114, "rho": 0.3587, "theo": 43.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.05, "last_trade_time": "2026-03-30T11:22:07", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "TSEM261016P00195000", "bid": 39.9, "bid_size": 42.0, "ask": 42.5, "ask_size": 22.0, "iv": 0.8094, "open_interest": 7.0, "volume": 0.0, "delta": -0.3854, "gamma": 0.0036, "vega": 0.5048, "theta": -0.1168, "rho": -0.4386, "theo": 41.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-03-31T12:40:11", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "TSEM261016C00200000", "bid": 40.0, "bid_size": 45.0, "ask": 43.2, "ask_size": 50.0, "iv": 0.8201, "open_interest": 117.0, "volume": 0.0, "delta": 0.6005, "gamma": 0.0036, "vega": 0.5104, "theta": -0.1157, "rho": 0.3517, "theo": 41.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.28, "last_trade_time": "2026-04-27T15:46:47", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "TSEM261016P00200000", "bid": 42.9, "bid_size": 48.0, "ask": 45.5, "ask_size": 20.0, "iv": 0.8089, "open_interest": 11.0, "volume": 0.0, "delta": -0.4032, "gamma": 0.0036, "vega": 0.511, "theta": -0.1179, "rho": -0.4588, "theo": 44.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.01, "last_trade_time": "2026-04-24T15:26:06", "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "TSEM261016C00210000", "bid": 36.2, "bid_size": 159.0, "ask": 39.5, "ask_size": 165.0, "iv": 0.8165, "open_interest": 186.0, "volume": 0.0, "delta": 0.5663, "gamma": 0.0036, "vega": 0.52, "theta": -0.1183, "rho": 0.3377, "theo": 37.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-04-28T10:14:27", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "TSEM261016P00210000", "bid": 49.1, "bid_size": 42.0, "ask": 51.8, "ask_size": 20.0, "iv": 0.8078, "open_interest": 9.0, "volume": 0.0, "delta": -0.4383, "gamma": 0.0037, "vega": 0.5199, "theta": -0.1193, "rho": -0.4962, "theo": 50.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.31, "last_trade_time": "2026-04-16T12:03:29", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "TSEM261016C00220000", "bid": 33.3, "bid_size": 40.0, "ask": 36.2, "ask_size": 164.0, "iv": 0.8195, "open_interest": 67.0, "volume": 0.0, "delta": 0.5331, "gamma": 0.0037, "vega": 0.5254, "theta": -0.12, "rho": 0.3227, "theo": 34.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.18, "last_trade_time": "2026-04-28T14:52:23", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "TSEM261016P00220000", "bid": 55.7, "bid_size": 22.0, "ask": 58.4, "ask_size": 20.0, "iv": 0.8072, "open_interest": 2.0, "volume": 0.0, "delta": -0.4723, "gamma": 0.0038, "vega": 0.5244, "theta": -0.1197, "rho": -0.5333, "theo": 57.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.3, "last_trade_time": "2026-04-27T10:08:55", "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "TSEM261016C00230000", "bid": 30.1, "bid_size": 94.0, "ask": 33.1, "ask_size": 177.0, "iv": 0.8162, "open_interest": 29.0, "volume": 0.0, "delta": 0.5013, "gamma": 0.0037, "vega": 0.5272, "theta": -0.1208, "rho": 0.3078, "theo": 31.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.47, "last_trade_time": "2026-04-28T10:46:19", "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "TSEM261016P00230000", "bid": 62.5, "bid_size": 39.0, "ask": 65.3, "ask_size": 37.0, "iv": 0.8059, "open_interest": 5.0, "volume": 0.0, "delta": -0.5051, "gamma": 0.0038, "vega": 0.5256, "theta": -0.1193, "rho": -0.5676, "theo": 64.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.8, "last_trade_time": "2026-04-28T10:40:07", "percent_change": 0.0, "prev_day_close": 64.4000015258789}, {"option": "TSEM261016C00240000", "bid": 27.6, "bid_size": 28.0, "ask": 30.3, "ask_size": 205.0, "iv": 0.8174, "open_interest": 101.0, "volume": 0.0, "delta": 0.4708, "gamma": 0.0037, "vega": 0.5258, "theta": -0.1208, "rho": 0.2927, "theo": 28.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-04-28T10:14:27", "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "TSEM261016P00240000", "bid": 69.1, "bid_size": 37.0, "ask": 72.6, "ask_size": 21.0, "iv": 0.8012, "open_interest": 2.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.0038, "vega": 0.5226, "theta": -0.1181, "rho": -0.5972, "theo": 71.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.8, "last_trade_time": "2026-04-27T10:37:16", "percent_change": 0.0, "prev_day_close": 71.4500007629394}, {"option": "TSEM261016C00250000", "bid": 24.6, "bid_size": 164.0, "ask": 27.9, "ask_size": 158.0, "iv": 0.8131, "open_interest": 31.0, "volume": 0.0, "delta": 0.4418, "gamma": 0.0036, "vega": 0.5214, "theta": -0.1201, "rho": 0.2776, "theo": 26.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-04-28T10:35:05", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "TSEM261016P00250000", "bid": 76.7, "bid_size": 34.0, "ask": 80.1, "ask_size": 20.0, "iv": 0.8031, "open_interest": 2.0, "volume": 0.0, "delta": -0.5666, "gamma": 0.0038, "vega": 0.517, "theta": -0.1162, "rho": -0.625, "theo": 78.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.1, "last_trade_time": "2026-04-23T10:22:25", "percent_change": 0.0, "prev_day_close": 79.3999977111816}, {"option": "TSEM261016C00260000", "bid": 22.6, "bid_size": 29.0, "ask": 25.6, "ask_size": 61.0, "iv": 0.8151, "open_interest": 62.0, "volume": 0.0, "delta": 0.4143, "gamma": 0.0036, "vega": 0.515, "theta": -0.1189, "rho": 0.2632, "theo": 23.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-04-20T11:36:28", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "TSEM261016P00260000", "bid": 84.3, "bid_size": 37.0, "ask": 87.8, "ask_size": 21.0, "iv": 0.8025, "open_interest": 3.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.0038, "vega": 0.5087, "theta": -0.1138, "rho": -0.6488, "theo": 86.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.3, "last_trade_time": "2026-04-23T10:22:42", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "TSEM261016C00270000", "bid": 20.4, "bid_size": 36.0, "ask": 23.6, "ask_size": 38.0, "iv": 0.8142, "open_interest": 12.0, "volume": 0.0, "delta": 0.3883, "gamma": 0.0035, "vega": 0.5062, "theta": -0.1172, "rho": 0.2487, "theo": 21.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-04-20T11:50:23", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "TSEM261016P00270000", "bid": 92.4, "bid_size": 17.0, "ask": 95.5, "ask_size": 15.0, "iv": 0.8027, "open_interest": 0.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.0037, "vega": 0.4983, "theta": -0.1109, "rho": -0.6762, "theo": 94.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0999984741211}, {"option": "TSEM261016C00280000", "bid": 18.7, "bid_size": 28.0, "ask": 21.8, "ask_size": 56.0, "iv": 0.8166, "open_interest": 120.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.0035, "vega": 0.496, "theta": -0.115, "rho": 0.2351, "theo": 20.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-04-27T14:09:20", "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "TSEM261016P00280000", "bid": 100.4, "bid_size": 21.0, "ask": 104.0, "ask_size": 26.0, "iv": 0.8061, "open_interest": 3.0, "volume": 0.0, "delta": -0.648, "gamma": 0.0036, "vega": 0.4864, "theta": -0.1076, "rho": -0.6942, "theo": 102.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.6, "last_trade_time": "2026-04-23T10:22:44", "percent_change": 0.0, "prev_day_close": 103.300003051758}, {"option": "TSEM261016C00290000", "bid": 17.5, "bid_size": 25.0, "ask": 20.4, "ask_size": 180.0, "iv": 0.825, "open_interest": 4.0, "volume": 0.0, "delta": 0.3409, "gamma": 0.0034, "vega": 0.4846, "theta": -0.1126, "rho": 0.222, "theo": 18.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-04-28T12:38:41", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "TSEM261016P00290000", "bid": 108.7, "bid_size": 11.0, "ask": 112.4, "ask_size": 25.0, "iv": 0.8081, "open_interest": 0.0, "volume": 0.0, "delta": -0.6723, "gamma": 0.0036, "vega": 0.4719, "theta": -0.104, "rho": -0.7085, "theo": 110.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.449996948242}, {"option": "TSEM261016C00300000", "bid": 15.2, "bid_size": 90.0, "ask": 19.0, "ask_size": 84.0, "iv": 0.819, "open_interest": 9.0, "volume": 0.0, "delta": 0.3193, "gamma": 0.0033, "vega": 0.4718, "theta": -0.1098, "rho": 0.2092, "theo": 16.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-04-27T14:11:39", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "TSEM261016P00300000", "bid": 117.2, "bid_size": 16.0, "ask": 120.9, "ask_size": 24.0, "iv": 0.81, "open_interest": 6.0, "volume": 0.0, "delta": -0.6951, "gamma": 0.0035, "vega": 0.4575, "theta": -0.1001, "rho": -0.7249, "theo": 119.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.5, "last_trade_time": "2026-04-23T10:22:47", "percent_change": 0.0, "prev_day_close": 119.899997711182}, {"option": "TSEM261016C00310000", "bid": 14.0, "bid_size": 48.0, "ask": 17.1, "ask_size": 31.0, "iv": 0.8162, "open_interest": 1.0, "volume": 0.0, "delta": 0.2991, "gamma": 0.0032, "vega": 0.4585, "theta": -0.1069, "rho": 0.1973, "theo": 15.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-04-23T11:29:37", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "TSEM261016P00310000", "bid": 125.8, "bid_size": 15.0, "ask": 129.5, "ask_size": 32.0, "iv": 0.8106, "open_interest": 0.0, "volume": 0.0, "delta": -0.7167, "gamma": 0.0034, "vega": 0.4415, "theta": -0.096, "rho": -0.7331, "theo": 127.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.800003051758}, {"option": "TSEM261016C00320000", "bid": 12.9, "bid_size": 28.0, "ask": 16.3, "ask_size": 74.0, "iv": 0.8239, "open_interest": 22.0, "volume": 0.0, "delta": 0.2802, "gamma": 0.0031, "vega": 0.4448, "theta": -0.1039, "rho": 0.186, "theo": 14.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.43, "last_trade_time": "2026-04-23T13:07:25", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "TSEM261016P00320000", "bid": 134.6, "bid_size": 7.0, "ask": 138.4, "ask_size": 24.0, "iv": 0.8147, "open_interest": 0.0, "volume": 0.0, "delta": -0.7369, "gamma": 0.0033, "vega": 0.4237, "theta": -0.0919, "rho": -0.7361, "theo": 136.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "TSEM270115C00020000", "bid": 173.0, "bid_size": 21.0, "ask": 176.2, "ask_size": 17.0, "iv": 1.2757, "open_interest": 56.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.0164, "theta": 0.0, "rho": 0.134, "theo": 174.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.0, "last_trade_time": "2026-03-25T12:56:19", "percent_change": 0.0, "prev_day_close": 173.049995422363}, {"option": "TSEM270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 1.56, "open_interest": 413.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0164, "theta": -0.0038, "rho": -0.0063, "theo": 0.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-04-27T11:09:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TSEM270115C00023000", "bid": 170.0, "bid_size": 26.0, "ask": 173.5, "ask_size": 17.0, "iv": 1.2247, "open_interest": 20.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0206, "theta": 0.0, "rho": 0.1534, "theo": 171.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.41, "last_trade_time": "2025-04-03T15:57:29", "percent_change": 0.0, "prev_day_close": 170.150001525879}, {"option": "TSEM270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 66.0, "iv": 1.4639, "open_interest": 2.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0206, "theta": -0.0046, "rho": -0.0081, "theo": 0.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2025-03-26T11:56:22", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TSEM270115C00025000", "bid": 168.4, "bid_size": 17.0, "ask": 171.5, "ask_size": 17.0, "iv": 1.2318, "open_interest": 6.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0235, "theta": 0.0, "rho": 0.1661, "theo": 169.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.3, "last_trade_time": "2026-04-13T09:37:08", "percent_change": 0.0, "prev_day_close": 168.300003051758}, {"option": "TSEM270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 116.0, "iv": 1.4096, "open_interest": 1.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0236, "theta": -0.0052, "rho": -0.0094, "theo": 0.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2025-12-09T15:53:21", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TSEM270115C00028000", "bid": 165.3, "bid_size": 21.0, "ask": 168.7, "ask_size": 18.0, "iv": 1.1494, "open_interest": 2.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0001, "vega": 0.0285, "theta": 0.0, "rho": 0.1849, "theo": 166.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.6, "last_trade_time": "2026-04-13T09:37:38", "percent_change": 0.0, "prev_day_close": 165.450004577637}, {"option": "TSEM270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 16.0, "iv": 1.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0286, "theta": -0.0061, "rho": -0.0116, "theo": 0.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TSEM270115C00030000", "bid": 163.7, "bid_size": 17.0, "ask": 166.8, "ask_size": 17.0, "iv": 1.1673, "open_interest": 9.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0001, "vega": 0.0321, "theta": 0.0, "rho": 0.1973, "theo": 165.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.5, "last_trade_time": "2026-03-20T09:30:05", "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "TSEM270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 90.0, "iv": 1.2908, "open_interest": 7.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0322, "theta": -0.0068, "rho": -0.0133, "theo": 0.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2025-06-11T12:42:49", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TSEM270115C00033000", "bid": 160.9, "bid_size": 17.0, "ask": 163.9, "ask_size": 17.0, "iv": 1.1238, "open_interest": 2.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0001, "vega": 0.0379, "theta": 0.0, "rho": 0.2155, "theo": 162.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.45, "last_trade_time": "2026-04-07T09:36:15", "percent_change": 0.0, "prev_day_close": 160.849998474121}, {"option": "TSEM270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 19.0, "iv": 1.1193, "open_interest": 6.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0001, "vega": 0.038, "theta": -0.0078, "rho": -0.016, "theo": 0.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.43, "last_trade_time": "2025-03-27T11:40:48", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TSEM270115C00035000", "bid": 159.0, "bid_size": 17.0, "ask": 162.1, "ask_size": 17.0, "iv": 1.1085, "open_interest": 14.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0001, "vega": 0.042, "theta": 0.0, "rho": 0.2275, "theo": 160.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.6, "last_trade_time": "2025-11-07T15:47:13", "percent_change": 0.0, "prev_day_close": 158.75}, {"option": "TSEM270115P00035000", "bid": 0.1, "bid_size": 29.0, "ask": 2.6, "ask_size": 78.0, "iv": 1.2062, "open_interest": 10.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0001, "vega": 0.0422, "theta": -0.0086, "rho": -0.018, "theo": 0.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2025-12-04T12:04:03", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TSEM270115C00038000", "bid": 156.2, "bid_size": 17.0, "ask": 159.3, "ask_size": 17.0, "iv": 1.0796, "open_interest": 20.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0002, "vega": 0.0487, "theta": 0.0, "rho": 0.2452, "theo": 157.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.51, "last_trade_time": "2026-01-16T14:33:35", "percent_change": 0.0, "prev_day_close": 156.199996948242}, {"option": "TSEM270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 4.0, "iv": 1.0645, "open_interest": 7.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.0488, "theta": -0.0097, "rho": -0.0212, "theo": 0.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2025-10-10T15:00:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TSEM270115C00040000", "bid": 154.4, "bid_size": 17.0, "ask": 157.4, "ask_size": 17.0, "iv": 1.064, "open_interest": 16.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0002, "vega": 0.0534, "theta": 0.0, "rho": 0.2567, "theo": 155.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.75, "last_trade_time": "2026-01-16T14:33:35", "percent_change": 0.0, "prev_day_close": 154.650001525879}, {"option": "TSEM270115P00040000", "bid": 0.6, "bid_size": 2.0, "ask": 2.8, "ask_size": 37.0, "iv": 1.167, "open_interest": 8.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0002, "vega": 0.0537, "theta": -0.0106, "rho": -0.0236, "theo": 1.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-02-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "TSEM270115C00042000", "bid": 152.5, "bid_size": 17.0, "ask": 155.6, "ask_size": 17.0, "iv": 1.0482, "open_interest": 42.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0002, "vega": 0.0584, "theta": 0.0, "rho": 0.2681, "theo": 154.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-02-09T15:16:59", "percent_change": 0.0, "prev_day_close": 152.550003051758}, {"option": "TSEM270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 84.0, "iv": 1.0953, "open_interest": 4.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0002, "vega": 0.0587, "theta": -0.0114, "rho": -0.0262, "theo": 1.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2025-11-12T15:37:40", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TSEM270115C00045000", "bid": 149.5, "bid_size": 17.0, "ask": 152.8, "ask_size": 17.0, "iv": 1.0047, "open_interest": 23.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0002, "vega": 0.0662, "theta": 0.0, "rho": 0.2848, "theo": 151.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.12, "last_trade_time": "2026-01-09T13:49:42", "percent_change": 0.0, "prev_day_close": 149.75}, {"option": "TSEM270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 34.0, "iv": 1.0619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0002, "vega": 0.0665, "theta": -0.0128, "rho": -0.0303, "theo": 1.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TSEM270115C00047000", "bid": 147.8, "bid_size": 17.0, "ask": 150.9, "ask_size": 17.0, "iv": 0.9979, "open_interest": 35.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0003, "vega": 0.0718, "theta": 0.0, "rho": 0.2957, "theo": 149.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.57, "last_trade_time": "2026-03-30T10:30:25", "percent_change": 0.0, "prev_day_close": 147.949996948242}, {"option": "TSEM270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 50.0, "iv": 1.0384, "open_interest": 5.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0003, "vega": 0.0721, "theta": -0.0137, "rho": -0.0332, "theo": 1.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.54, "last_trade_time": "2025-04-15T13:00:22", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TSEM270115C00050000", "bid": 145.0, "bid_size": 17.0, "ask": 148.2, "ask_size": 17.0, "iv": 0.9792, "open_interest": 79.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0003, "vega": 0.0806, "theta": 0.0, "rho": 0.3117, "theo": 146.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-03-19T15:57:51", "percent_change": 0.0, "prev_day_close": 145.25}, {"option": "TSEM270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 36.0, "iv": 1.0079, "open_interest": 12.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0003, "vega": 0.081, "theta": -0.0152, "rho": -0.0381, "theo": 1.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2025-08-29T14:52:01", "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "TSEM270115C00052500", "bid": 142.9, "bid_size": 17.0, "ask": 146.1, "ask_size": 18.0, "iv": 0.9863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0003, "vega": 0.0883, "theta": -0.0011, "rho": 0.3246, "theo": 144.5759, "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": 143.050003051758}, {"option": "TSEM270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.9856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0003, "vega": 0.0887, "theta": -0.0165, "rho": -0.0424, "theo": 1.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TSEM270115C00055000", "bid": 140.6, "bid_size": 17.0, "ask": 143.9, "ask_size": 17.0, "iv": 0.9731, "open_interest": 335.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0004, "vega": 0.0962, "theta": -0.0027, "rho": 0.3372, "theo": 142.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.7, "last_trade_time": "2026-04-20T11:25:52", "percent_change": 0.0, "prev_day_close": 140.800003051758}, {"option": "TSEM270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.9639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0004, "vega": 0.0967, "theta": -0.0178, "rho": -0.0469, "theo": 2.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TSEM270115C00057500", "bid": 138.5, "bid_size": 17.0, "ask": 141.7, "ask_size": 17.0, "iv": 0.9693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0004, "vega": 0.1045, "theta": -0.0043, "rho": 0.3496, "theo": 140.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.599998474121}, {"option": "TSEM270115P00057500", "bid": 0.05, "bid_size": 47.0, "ask": 4.1, "ask_size": 49.0, "iv": 0.9506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0004, "vega": 0.1051, "theta": -0.0192, "rho": -0.0517, "theo": 2.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "TSEM270115C00060000", "bid": 136.5, "bid_size": 17.0, "ask": 139.4, "ask_size": 17.0, "iv": 0.9638, "open_interest": 95.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0004, "vega": 0.1132, "theta": -0.006, "rho": 0.3615, "theo": 137.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.0, "last_trade_time": "2026-04-17T09:47:31", "percent_change": 0.0, "prev_day_close": 136.349998474121}, {"option": "TSEM270115P00060000", "bid": 1.4, "bid_size": 440.0, "ask": 4.2, "ask_size": 272.0, "iv": 0.9863, "open_interest": 26.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0004, "vega": 0.1137, "theta": -0.0206, "rho": -0.057, "theo": 2.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-03-23T12:13:48", "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "TSEM270115C00062500", "bid": 134.1, "bid_size": 17.0, "ask": 137.4, "ask_size": 17.0, "iv": 0.9526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0005, "vega": 0.1222, "theta": -0.0076, "rho": 0.373, "theo": 135.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.199996948242}, {"option": "TSEM270115P00062500", "bid": 1.1, "bid_size": 111.0, "ask": 4.6, "ask_size": 108.0, "iv": 0.9592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0005, "vega": 0.123, "theta": -0.022, "rho": -0.0626, "theo": 2.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "TSEM270115C00065000", "bid": 131.8, "bid_size": 17.0, "ask": 135.3, "ask_size": 17.0, "iv": 0.941, "open_interest": 28.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0005, "vega": 0.1315, "theta": -0.0094, "rho": 0.3842, "theo": 133.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2025-10-01T11:34:46", "percent_change": 0.0, "prev_day_close": 132.099998474121}, {"option": "TSEM270115P00065000", "bid": 1.45, "bid_size": 359.0, "ask": 4.8, "ask_size": 264.0, "iv": 0.9506, "open_interest": 2.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0005, "vega": 0.1322, "theta": -0.0235, "rho": -0.0684, "theo": 3.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-04-15T13:58:23", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "TSEM270115C00067500", "bid": 129.8, "bid_size": 17.0, "ask": 133.2, "ask_size": 17.0, "iv": 0.9398, "open_interest": 3.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0006, "vega": 0.1409, "theta": -0.0111, "rho": 0.3951, "theo": 131.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.35, "last_trade_time": "2026-01-02T10:26:36", "percent_change": 0.0, "prev_day_close": 130.050003051758}, {"option": "TSEM270115P00067500", "bid": 2.35, "bid_size": 392.0, "ask": 4.5, "ask_size": 299.0, "iv": 0.943, "open_interest": 1.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0006, "vega": 0.1416, "theta": -0.025, "rho": -0.0746, "theo": 3.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-04-22T13:34:53", "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "TSEM270115C00070000", "bid": 127.6, "bid_size": 17.0, "ask": 131.1, "ask_size": 17.0, "iv": 0.9302, "open_interest": 13.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0006, "vega": 0.1506, "theta": -0.0129, "rho": 0.4056, "theo": 129.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.34, "last_trade_time": "2026-04-22T09:36:07", "percent_change": 0.0, "prev_day_close": 128.050003051758}, {"option": "TSEM270115P00070000", "bid": 2.55, "bid_size": 400.0, "ask": 5.5, "ask_size": 272.0, "iv": 0.9543, "open_interest": 5.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0006, "vega": 0.1515, "theta": -0.0266, "rho": -0.0808, "theo": 3.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-04-20T11:49:29", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "TSEM270115C00072500", "bid": 125.7, "bid_size": 17.0, "ask": 129.1, "ask_size": 18.0, "iv": 0.9327, "open_interest": 2.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0006, "vega": 0.1606, "theta": -0.0148, "rho": 0.4157, "theo": 127.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.1, "last_trade_time": "2026-04-16T09:30:07", "percent_change": 0.0, "prev_day_close": 125.849998474121}, {"option": "TSEM270115P00072500", "bid": 3.0, "bid_size": 96.0, "ask": 5.6, "ask_size": 128.0, "iv": 0.9426, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0006, "vega": 0.1616, "theta": -0.0282, "rho": -0.0878, "theo": 4.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "TSEM270115C00075000", "bid": 123.7, "bid_size": 60.0, "ask": 127.2, "ask_size": 122.0, "iv": 0.9332, "open_interest": 112.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0007, "vega": 0.171, "theta": -0.0166, "rho": 0.4253, "theo": 125.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.7, "last_trade_time": "2026-04-28T10:39:00", "percent_change": 0.0, "prev_day_close": 123.899997711182}, {"option": "TSEM270115P00075000", "bid": 2.35, "bid_size": 356.0, "ask": 6.3, "ask_size": 253.0, "iv": 0.9159, "open_interest": 1.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0007, "vega": 0.1722, "theta": -0.0298, "rho": -0.0951, "theo": 4.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-03-20T10:24:51", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "TSEM270115C00080000", "bid": 119.7, "bid_size": 71.0, "ask": 123.0, "ask_size": 102.0, "iv": 0.9192, "open_interest": 254.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0008, "vega": 0.1921, "theta": -0.0204, "rho": 0.4436, "theo": 121.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.48, "last_trade_time": "2026-04-28T09:51:05", "percent_change": 0.0, "prev_day_close": 119.75}, {"option": "TSEM270115P00080000", "bid": 3.1, "bid_size": 415.0, "ask": 7.0, "ask_size": 247.0, "iv": 0.9019, "open_interest": 6.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0008, "vega": 0.1932, "theta": -0.0331, "rho": -0.1101, "theo": 5.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-04-20T11:51:14", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "TSEM270115C00085000", "bid": 115.4, "bid_size": 23.0, "ask": 119.1, "ask_size": 17.0, "iv": 0.9028, "open_interest": 11.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0009, "vega": 0.2137, "theta": -0.0242, "rho": 0.4604, "theo": 117.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.78, "last_trade_time": "2026-03-10T14:23:11", "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "TSEM270115P00085000", "bid": 4.1, "bid_size": 406.0, "ask": 8.0, "ask_size": 247.0, "iv": 0.8986, "open_interest": 1.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0009, "vega": 0.2149, "theta": -0.0365, "rho": -0.1265, "theo": 6.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.04, "last_trade_time": "2026-04-17T11:57:04", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "TSEM270115C00087500", "bid": 113.5, "bid_size": 17.0, "ask": 117.1, "ask_size": 17.0, "iv": 0.8984, "open_interest": 1.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0009, "vega": 0.2249, "theta": -0.0261, "rho": 0.4681, "theo": 115.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.47, "last_trade_time": "2026-04-09T10:15:32", "percent_change": 0.0, "prev_day_close": 113.899997711182}, {"option": "TSEM270115P00087500", "bid": 4.6, "bid_size": 348.0, "ask": 8.4, "ask_size": 242.0, "iv": 0.893, "open_interest": 1.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0009, "vega": 0.2263, "theta": -0.0382, "rho": -0.1352, "theo": 6.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-03-19T12:30:08", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "TSEM270115C00090000", "bid": 111.6, "bid_size": 17.0, "ask": 115.3, "ask_size": 17.0, "iv": 0.8975, "open_interest": 31.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.001, "vega": 0.2362, "theta": -0.0281, "rho": 0.4754, "theo": 113.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.6, "last_trade_time": "2026-04-27T09:36:05", "percent_change": 0.0, "prev_day_close": 111.900001525879}, {"option": "TSEM270115P00090000", "bid": 5.0, "bid_size": 394.0, "ask": 9.0, "ask_size": 237.0, "iv": 0.8888, "open_interest": 3.0, "volume": 0.0, "delta": -0.077, "gamma": 0.001, "vega": 0.2376, "theta": -0.0399, "rho": -0.1444, "theo": 7.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-04-17T11:57:04", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "TSEM270115C00092500", "bid": 109.7, "bid_size": 17.0, "ask": 113.4, "ask_size": 17.0, "iv": 0.8935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.001, "vega": 0.2475, "theta": -0.03, "rho": 0.4824, "theo": 111.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "TSEM270115P00092500", "bid": 5.7, "bid_size": 98.0, "ask": 9.5, "ask_size": 205.0, "iv": 0.888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.001, "vega": 0.2489, "theta": -0.0416, "rho": -0.1534, "theo": 7.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "TSEM270115C00095000", "bid": 107.9, "bid_size": 17.0, "ask": 111.5, "ask_size": 17.0, "iv": 0.8907, "open_interest": 59.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0011, "vega": 0.2587, "theta": -0.032, "rho": 0.4891, "theo": 109.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.5, "last_trade_time": "2026-04-21T09:38:38", "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "TSEM270115P00095000", "bid": 6.1, "bid_size": 356.0, "ask": 9.7, "ask_size": 171.0, "iv": 0.8745, "open_interest": 2.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0011, "vega": 0.2605, "theta": -0.0433, "rho": -0.1627, "theo": 8.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-04-22T13:38:17", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "TSEM270115C00097500", "bid": 106.0, "bid_size": 17.0, "ask": 109.7, "ask_size": 17.0, "iv": 0.8871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0011, "vega": 0.27, "theta": -0.0339, "rho": 0.4954, "theo": 107.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.549999237061}, {"option": "TSEM270115P00097500", "bid": 7.7, "bid_size": 102.0, "ask": 10.5, "ask_size": 184.0, "iv": 0.8944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0012, "vega": 0.2718, "theta": -0.045, "rho": -0.1726, "theo": 8.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "TSEM270115C00100000", "bid": 104.2, "bid_size": 30.0, "ask": 107.9, "ask_size": 18.0, "iv": 0.8846, "open_interest": 29.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0012, "vega": 0.2815, "theta": -0.0358, "rho": 0.5013, "theo": 105.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.36, "last_trade_time": "2026-04-28T09:39:54", "percent_change": 0.0, "prev_day_close": 104.449996948242}, {"option": "TSEM270115P00100000", "bid": 7.4, "bid_size": 393.0, "ask": 11.0, "ask_size": 199.0, "iv": 0.8728, "open_interest": 12.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0012, "vega": 0.2833, "theta": -0.0468, "rho": -0.1828, "theo": 9.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-04-23T12:46:31", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TSEM270115C00105000", "bid": 100.7, "bid_size": 17.0, "ask": 104.4, "ask_size": 17.0, "iv": 0.8808, "open_interest": 7.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0013, "vega": 0.3046, "theta": -0.0397, "rho": 0.5118, "theo": 102.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2025-11-17T11:17:51", "percent_change": 0.0, "prev_day_close": 101.100002288818}, {"option": "TSEM270115P00105000", "bid": 8.7, "bid_size": 236.0, "ask": 12.5, "ask_size": 189.0, "iv": 0.8709, "open_interest": 1.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0013, "vega": 0.3066, "theta": -0.0502, "rho": -0.2041, "theo": 10.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.72, "last_trade_time": "2025-11-13T14:12:59", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "TSEM270115C00110000", "bid": 97.4, "bid_size": 17.0, "ask": 101.0, "ask_size": 29.0, "iv": 0.8786, "open_interest": 25.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0014, "vega": 0.3272, "theta": -0.0436, "rho": 0.521, "theo": 98.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.5, "last_trade_time": "2026-03-24T09:34:47", "percent_change": 0.0, "prev_day_close": 97.5500030517578}, {"option": "TSEM270115P00110000", "bid": 10.2, "bid_size": 253.0, "ask": 13.8, "ask_size": 147.0, "iv": 0.8659, "open_interest": 56.0, "volume": 0.0, "delta": -0.1203, "gamma": 0.0014, "vega": 0.3295, "theta": -0.0536, "rho": -0.2256, "theo": 11.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-04-23T14:59:36", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TSEM270115C00115000", "bid": 94.1, "bid_size": 17.0, "ask": 97.6, "ask_size": 17.0, "iv": 0.8738, "open_interest": 6.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.0015, "vega": 0.3496, "theta": -0.0473, "rho": 0.529, "theo": 95.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.4, "last_trade_time": "2026-04-14T09:30:07", "percent_change": 0.0, "prev_day_close": 94.3999977111816}, {"option": "TSEM270115P00115000", "bid": 11.9, "bid_size": 253.0, "ask": 14.9, "ask_size": 124.0, "iv": 0.8584, "open_interest": 6.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0015, "vega": 0.3519, "theta": -0.057, "rho": -0.2489, "theo": 13.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-04-09T15:53:07", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "TSEM270115C00120000", "bid": 90.8, "bid_size": 16.0, "ask": 94.5, "ask_size": 32.0, "iv": 0.8706, "open_interest": 233.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0016, "vega": 0.372, "theta": -0.051, "rho": 0.5352, "theo": 92.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.75, "last_trade_time": "2026-04-10T14:18:42", "percent_change": 0.0, "prev_day_close": 91.1500015258789}, {"option": "TSEM270115P00120000", "bid": 13.4, "bid_size": 272.0, "ask": 16.7, "ask_size": 141.0, "iv": 0.8556, "open_interest": 13.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0016, "vega": 0.3745, "theta": -0.0602, "rho": -0.2735, "theo": 15.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-04-27T15:46:29", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "TSEM270115C00125000", "bid": 87.6, "bid_size": 17.0, "ask": 91.1, "ask_size": 17.0, "iv": 0.8627, "open_interest": 26.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0017, "vega": 0.3936, "theta": -0.0546, "rho": 0.5404, "theo": 88.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-04-27T09:53:07", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "TSEM270115P00125000", "bid": 15.5, "bid_size": 195.0, "ask": 18.0, "ask_size": 71.0, "iv": 0.8517, "open_interest": 8.0, "volume": 0.0, "delta": -0.1579, "gamma": 0.0017, "vega": 0.3962, "theta": -0.0634, "rho": -0.2978, "theo": 16.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.33, "last_trade_time": "2026-04-08T15:04:48", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "TSEM270115C00130000", "bid": 84.6, "bid_size": 52.0, "ask": 88.0, "ask_size": 21.0, "iv": 0.8591, "open_interest": 38.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0018, "vega": 0.4145, "theta": -0.058, "rho": 0.5447, "theo": 85.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.89, "last_trade_time": "2026-04-28T09:41:28", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "TSEM270115P00130000", "bid": 17.2, "bid_size": 219.0, "ask": 20.0, "ask_size": 101.0, "iv": 0.8493, "open_interest": 13.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0018, "vega": 0.4172, "theta": -0.0664, "rho": -0.3227, "theo": 18.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.85, "last_trade_time": "2026-04-24T12:57:19", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "TSEM270115C00135000", "bid": 81.6, "bid_size": 57.0, "ask": 85.1, "ask_size": 40.0, "iv": 0.8554, "open_interest": 39.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0019, "vega": 0.4349, "theta": -0.0614, "rho": 0.5475, "theo": 82.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.72, "last_trade_time": "2026-04-24T12:49:30", "percent_change": 0.0, "prev_day_close": 82.0500030517578}, {"option": "TSEM270115P00135000", "bid": 19.1, "bid_size": 408.0, "ask": 21.8, "ask_size": 81.0, "iv": 0.8448, "open_interest": 22.0, "volume": 0.0, "delta": -0.1848, "gamma": 0.002, "vega": 0.4378, "theta": -0.0694, "rho": -0.3491, "theo": 20.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.27, "last_trade_time": "2026-04-23T13:29:31", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "TSEM270115C00140000", "bid": 78.8, "bid_size": 71.0, "ask": 82.2, "ask_size": 102.0, "iv": 0.8525, "open_interest": 659.0, "volume": 3.0, "delta": 0.8041, "gamma": 0.002, "vega": 0.4546, "theta": -0.0646, "rho": 0.5491, "theo": 79.8848, "change": 1.24, "open": 80.34, "high": 80.34, "low": 80.34, "tick": "up", "last_trade_price": 80.34, "last_trade_time": "2026-04-29T09:33:10", "percent_change": 1.56764, "prev_day_close": 79.0999984741211}, {"option": "TSEM270115P00140000", "bid": 21.2, "bid_size": 409.0, "ask": 23.9, "ask_size": 95.0, "iv": 0.8439, "open_interest": 39.0, "volume": 0.0, "delta": -0.1986, "gamma": 0.002, "vega": 0.4577, "theta": -0.0722, "rho": -0.3748, "theo": 22.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-04-27T13:59:01", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "TSEM270115C00145000", "bid": 76.1, "bid_size": 44.0, "ask": 79.3, "ask_size": 78.0, "iv": 0.849, "open_interest": 351.0, "volume": 0.0, "delta": 0.7903, "gamma": 0.0021, "vega": 0.4733, "theta": -0.0677, "rho": 0.55, "theo": 77.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.9, "last_trade_time": "2026-04-22T11:51:35", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "TSEM270115P00145000", "bid": 23.0, "bid_size": 438.0, "ask": 25.9, "ask_size": 56.0, "iv": 0.8369, "open_interest": 28.0, "volume": 0.0, "delta": -0.2127, "gamma": 0.0021, "vega": 0.4765, "theta": -0.0749, "rho": -0.4005, "theo": 24.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.68, "last_trade_time": "2026-03-23T11:09:07", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "TSEM270115C00150000", "bid": 73.3, "bid_size": 16.0, "ask": 76.9, "ask_size": 1.0, "iv": 0.8499, "open_interest": 54.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0022, "vega": 0.4911, "theta": -0.0706, "rho": 0.5501, "theo": 74.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.1, "last_trade_time": "2026-04-24T10:49:58", "percent_change": 0.0, "prev_day_close": 74.0999984741211}, {"option": "TSEM270115P00150000", "bid": 25.2, "bid_size": 204.0, "ask": 28.4, "ask_size": 109.0, "iv": 0.8375, "open_interest": 23.0, "volume": 0.0, "delta": -0.2269, "gamma": 0.0022, "vega": 0.494, "theta": -0.0775, "rho": -0.4286, "theo": 26.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.41, "last_trade_time": "2026-04-23T11:13:41", "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "TSEM270115C00155000", "bid": 70.8, "bid_size": 14.0, "ask": 74.2, "ask_size": 63.0, "iv": 0.845, "open_interest": 58.0, "volume": 0.0, "delta": 0.7623, "gamma": 0.0023, "vega": 0.5081, "theta": -0.0734, "rho": 0.5489, "theo": 71.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.8, "last_trade_time": "2026-04-28T11:09:15", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "TSEM270115P00155000", "bid": 27.8, "bid_size": 146.0, "ask": 30.8, "ask_size": 109.0, "iv": 0.8393, "open_interest": 1.0, "volume": 0.0, "delta": -0.2413, "gamma": 0.0023, "vega": 0.5114, "theta": -0.0799, "rho": -0.4569, "theo": 28.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.44, "last_trade_time": "2026-04-09T10:11:38", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "TSEM270115C00160000", "bid": 68.0, "bid_size": 110.0, "ask": 71.6, "ask_size": 17.0, "iv": 0.8388, "open_interest": 95.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0023, "vega": 0.5241, "theta": -0.076, "rho": 0.547, "theo": 69.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-04-22T09:48:38", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "TSEM270115P00160000", "bid": 30.2, "bid_size": 161.0, "ask": 32.9, "ask_size": 53.0, "iv": 0.8344, "open_interest": 0.0, "volume": 0.0, "delta": -0.2558, "gamma": 0.0024, "vega": 0.5272, "theta": -0.0821, "rho": -0.484, "theo": 31.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "TSEM270115C00165000", "bid": 65.8, "bid_size": 15.0, "ask": 69.5, "ask_size": 73.0, "iv": 0.8416, "open_interest": 35.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0024, "vega": 0.539, "theta": -0.0785, "rho": 0.5446, "theo": 66.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-04-10T11:58:29", "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "TSEM270115P00165000", "bid": 32.7, "bid_size": 164.0, "ask": 35.4, "ask_size": 44.0, "iv": 0.8329, "open_interest": 0.0, "volume": 0.0, "delta": -0.2703, "gamma": 0.0025, "vega": 0.5422, "theta": -0.0842, "rho": -0.5096, "theo": 33.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "TSEM270115C00170000", "bid": 63.5, "bid_size": 15.0, "ask": 67.1, "ask_size": 76.0, "iv": 0.8391, "open_interest": 40.0, "volume": 0.0, "delta": 0.7199, "gamma": 0.0025, "vega": 0.5529, "theta": -0.0808, "rho": 0.5417, "theo": 64.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.9, "last_trade_time": "2026-04-24T13:03:58", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "TSEM270115P00170000", "bid": 35.3, "bid_size": 145.0, "ask": 38.0, "ask_size": 33.0, "iv": 0.8317, "open_interest": 11.0, "volume": 0.0, "delta": -0.2849, "gamma": 0.0026, "vega": 0.5558, "theta": -0.0861, "rho": -0.5383, "theo": 36.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.07, "last_trade_time": "2026-03-26T15:59:18", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "TSEM270115C00175000", "bid": 61.2, "bid_size": 52.0, "ask": 64.6, "ask_size": 58.0, "iv": 0.8344, "open_interest": 8.0, "volume": 0.0, "delta": 0.7057, "gamma": 0.0025, "vega": 0.5659, "theta": -0.0829, "rho": 0.5378, "theo": 62.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.91, "last_trade_time": "2026-04-24T11:26:46", "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "TSEM270115P00175000", "bid": 37.8, "bid_size": 97.0, "ask": 40.8, "ask_size": 37.0, "iv": 0.83, "open_interest": 0.0, "volume": 0.0, "delta": -0.2994, "gamma": 0.0026, "vega": 0.5688, "theta": -0.0879, "rho": -0.5664, "theo": 38.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "TSEM270115C00180000", "bid": 59.1, "bid_size": 53.0, "ask": 62.6, "ask_size": 84.0, "iv": 0.8347, "open_interest": 88.0, "volume": 0.0, "delta": 0.6916, "gamma": 0.0026, "vega": 0.578, "theta": -0.0849, "rho": 0.5332, "theo": 60.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.22, "last_trade_time": "2026-04-24T15:44:00", "percent_change": 0.0, "prev_day_close": 59.8499984741211}, {"option": "TSEM270115P00180000", "bid": 40.5, "bid_size": 85.0, "ask": 43.4, "ask_size": 55.0, "iv": 0.8269, "open_interest": 1.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0027, "vega": 0.5807, "theta": -0.0895, "rho": -0.5928, "theo": 41.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-03-23T11:26:43", "percent_change": 0.0, "prev_day_close": 43.0500011444092}, {"option": "TSEM270115C00185000", "bid": 56.6, "bid_size": 88.0, "ask": 60.4, "ask_size": 64.0, "iv": 0.8286, "open_interest": 23.0, "volume": 0.0, "delta": 0.6776, "gamma": 0.0026, "vega": 0.589, "theta": -0.0867, "rho": 0.5285, "theo": 58.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.45, "last_trade_time": "2026-04-24T12:09:40", "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "TSEM270115P00185000", "bid": 43.2, "bid_size": 91.0, "ask": 46.2, "ask_size": 25.0, "iv": 0.8244, "open_interest": 0.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.0027, "vega": 0.5915, "theta": -0.091, "rho": -0.6201, "theo": 44.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8000011444092}, {"option": "TSEM270115C00190000", "bid": 54.8, "bid_size": 184.0, "ask": 58.3, "ask_size": 155.0, "iv": 0.8282, "open_interest": 107.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.0027, "vega": 0.599, "theta": -0.0884, "rho": 0.5236, "theo": 56.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-04-28T11:49:11", "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "TSEM270115P00190000", "bid": 46.0, "bid_size": 158.0, "ask": 49.0, "ask_size": 41.0, "iv": 0.8215, "open_interest": 4.0, "volume": 0.0, "delta": -0.3428, "gamma": 0.0028, "vega": 0.6012, "theta": -0.0923, "rho": -0.6471, "theo": 47.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.7, "last_trade_time": "2026-04-28T09:38:52", "percent_change": 0.0, "prev_day_close": 48.6999988555908}, {"option": "TSEM270115C00195000", "bid": 52.9, "bid_size": 217.0, "ask": 56.4, "ask_size": 168.0, "iv": 0.8275, "open_interest": 20.0, "volume": 0.0, "delta": 0.6498, "gamma": 0.0028, "vega": 0.608, "theta": -0.0899, "rho": 0.518, "theo": 54.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.36, "last_trade_time": "2026-04-28T11:48:28", "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "TSEM270115P00195000", "bid": 49.3, "bid_size": 75.0, "ask": 52.1, "ask_size": 25.0, "iv": 0.8242, "open_interest": 1.0, "volume": 0.0, "delta": -0.3571, "gamma": 0.0028, "vega": 0.61, "theta": -0.0935, "rho": -0.6738, "theo": 50.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.8, "last_trade_time": "2026-03-02T13:16:59", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "TSEM270115C00200000", "bid": 51.2, "bid_size": 157.0, "ask": 54.6, "ask_size": 148.0, "iv": 0.8281, "open_interest": 101.0, "volume": 0.0, "delta": 0.6361, "gamma": 0.0028, "vega": 0.6162, "theta": -0.0913, "rho": 0.5119, "theo": 52.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.95, "last_trade_time": "2026-04-28T13:36:10", "percent_change": 0.0, "prev_day_close": 52.3000011444092}, {"option": "TSEM270115P00200000", "bid": 52.4, "bid_size": 66.0, "ask": 55.1, "ask_size": 22.0, "iv": 0.8231, "open_interest": 3.0, "volume": 0.0, "delta": -0.3713, "gamma": 0.0029, "vega": 0.6178, "theta": -0.0946, "rho": -0.7001, "theo": 53.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-04-24T11:24:42", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "TSEM270115C00210000", "bid": 47.6, "bid_size": 155.0, "ask": 50.9, "ask_size": 144.0, "iv": 0.8239, "open_interest": 59.0, "volume": 0.0, "delta": 0.6092, "gamma": 0.0028, "vega": 0.6298, "theta": -0.0936, "rho": 0.4991, "theo": 48.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.6, "last_trade_time": "2026-04-28T10:00:04", "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "TSEM270115P00210000", "bid": 58.6, "bid_size": 66.0, "ask": 61.4, "ask_size": 25.0, "iv": 0.8203, "open_interest": 0.0, "volume": 0.0, "delta": -0.3991, "gamma": 0.003, "vega": 0.6305, "theta": -0.0962, "rho": -0.7488, "theo": 59.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "TSEM270115C00220000", "bid": 44.4, "bid_size": 155.0, "ask": 47.7, "ask_size": 176.0, "iv": 0.8231, "open_interest": 333.0, "volume": 0.0, "delta": 0.5831, "gamma": 0.0029, "vega": 0.6402, "theta": -0.0954, "rho": 0.4858, "theo": 45.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.1, "last_trade_time": "2026-04-28T13:15:26", "percent_change": 0.0, "prev_day_close": 45.4499988555908}, {"option": "TSEM270115P00220000", "bid": 65.0, "bid_size": 58.0, "ask": 68.2, "ask_size": 28.0, "iv": 0.8191, "open_interest": 1.0, "volume": 0.0, "delta": -0.4264, "gamma": 0.003, "vega": 0.6399, "theta": -0.0974, "rho": -0.7991, "theo": 66.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-04-17T10:41:05", "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "TSEM270115C00230000", "bid": 41.3, "bid_size": 119.0, "ask": 44.8, "ask_size": 69.0, "iv": 0.822, "open_interest": 111.0, "volume": 0.0, "delta": 0.5578, "gamma": 0.0029, "vega": 0.6474, "theta": -0.0968, "rho": 0.4712, "theo": 42.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.2, "last_trade_time": "2026-04-27T14:42:50", "percent_change": 0.0, "prev_day_close": 42.5999984741211}, {"option": "TSEM270115P00230000", "bid": 71.8, "bid_size": 77.0, "ask": 74.9, "ask_size": 36.0, "iv": 0.8167, "open_interest": 92.0, "volume": 0.0, "delta": -0.4528, "gamma": 0.0031, "vega": 0.6457, "theta": -0.0981, "rho": -0.844, "theo": 73.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.37, "last_trade_time": "2026-04-21T10:59:16", "percent_change": 0.0, "prev_day_close": 74.1000022888184}, {"option": "TSEM270115C00240000", "bid": 38.6, "bid_size": 149.0, "ask": 41.8, "ask_size": 182.0, "iv": 0.8199, "open_interest": 12.0, "volume": 0.0, "delta": 0.5333, "gamma": 0.003, "vega": 0.6518, "theta": -0.0977, "rho": 0.4568, "theo": 39.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.93, "last_trade_time": "2026-04-28T11:19:23", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "TSEM270115P00240000", "bid": 78.8, "bid_size": 55.0, "ask": 82.0, "ask_size": 25.0, "iv": 0.8155, "open_interest": 0.0, "volume": 0.0, "delta": -0.4784, "gamma": 0.0031, "vega": 0.6486, "theta": -0.0984, "rho": -0.8851, "theo": 80.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1500015258789}, {"option": "TSEM270115C00250000", "bid": 35.9, "bid_size": 190.0, "ask": 39.3, "ask_size": 200.0, "iv": 0.8188, "open_interest": 464.0, "volume": 0.0, "delta": 0.5098, "gamma": 0.003, "vega": 0.6539, "theta": -0.0982, "rho": 0.4423, "theo": 37.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.96, "last_trade_time": "2026-04-28T14:35:26", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "TSEM270115P00250000", "bid": 86.0, "bid_size": 43.0, "ask": 89.1, "ask_size": 17.0, "iv": 0.8127, "open_interest": 1.0, "volume": 0.0, "delta": -0.5032, "gamma": 0.0031, "vega": 0.6493, "theta": -0.0983, "rho": -0.9278, "theo": 87.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.73, "last_trade_time": "2026-04-17T14:44:45", "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "TSEM270115C00260000", "bid": 33.7, "bid_size": 41.0, "ask": 36.8, "ask_size": 53.0, "iv": 0.8188, "open_interest": 14.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.003, "vega": 0.6535, "theta": -0.0984, "rho": 0.4271, "theo": 34.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.35, "last_trade_time": "2026-04-17T12:30:25", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "TSEM270115P00260000", "bid": 93.4, "bid_size": 45.0, "ask": 96.8, "ask_size": 24.0, "iv": 0.8132, "open_interest": 0.0, "volume": 0.0, "delta": -0.5271, "gamma": 0.0032, "vega": 0.6468, "theta": -0.0979, "rho": -0.9661, "theo": 95.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "TSEM270115C00270000", "bid": 31.2, "bid_size": 38.0, "ask": 34.4, "ask_size": 22.0, "iv": 0.8147, "open_interest": 19.0, "volume": 0.0, "delta": 0.4655, "gamma": 0.003, "vega": 0.6513, "theta": -0.0982, "rho": 0.4124, "theo": 32.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-04-27T12:52:52", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "TSEM270115P00270000", "bid": 101.0, "bid_size": 47.0, "ask": 104.5, "ask_size": 26.0, "iv": 0.8125, "open_interest": 0.0, "volume": 0.0, "delta": -0.5501, "gamma": 0.0032, "vega": 0.642, "theta": -0.0972, "rho": -0.9997, "theo": 102.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.600002288818}, {"option": "TSEM270115C00280000", "bid": 29.0, "bid_size": 57.0, "ask": 32.5, "ask_size": 56.0, "iv": 0.8144, "open_interest": 2.0, "volume": 0.0, "delta": 0.4448, "gamma": 0.0029, "vega": 0.6476, "theta": -0.0978, "rho": 0.3981, "theo": 30.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.92, "last_trade_time": "2026-04-24T15:26:36", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "TSEM270115P00280000", "bid": 108.6, "bid_size": 65.0, "ask": 112.3, "ask_size": 25.0, "iv": 0.81, "open_interest": 0.0, "volume": 0.0, "delta": -0.5722, "gamma": 0.0031, "vega": 0.6366, "theta": -0.0962, "rho": -1.0335, "theo": 110.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.349998474121}, {"option": "TSEM270115C00290000", "bid": 27.3, "bid_size": 53.0, "ask": 30.5, "ask_size": 51.0, "iv": 0.8151, "open_interest": 5.0, "volume": 0.0, "delta": 0.425, "gamma": 0.0029, "vega": 0.642, "theta": -0.0972, "rho": 0.3835, "theo": 28.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.9, "last_trade_time": "2026-04-17T11:03:05", "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "TSEM270115P00290000", "bid": 116.8, "bid_size": 43.0, "ask": 120.4, "ask_size": 26.0, "iv": 0.8123, "open_interest": 0.0, "volume": 0.0, "delta": -0.5934, "gamma": 0.0031, "vega": 0.6277, "theta": -0.095, "rho": -1.0611, "theo": 118.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.399997711182}, {"option": "TSEM270115C00300000", "bid": 25.3, "bid_size": 306.0, "ask": 28.9, "ask_size": 209.0, "iv": 0.8144, "open_interest": 15.0, "volume": 0.0, "delta": 0.4062, "gamma": 0.0029, "vega": 0.6352, "theta": -0.0963, "rho": 0.3692, "theo": 27.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-04-28T13:15:26", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "TSEM270115P00300000", "bid": 125.2, "bid_size": 8.0, "ask": 128.0, "ask_size": 8.0, "iv": 0.8096, "open_interest": 0.0, "volume": 0.0, "delta": -0.6138, "gamma": 0.0031, "vega": 0.6184, "theta": -0.0935, "rho": -1.0824, "theo": 126.9268, "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": 127.599998474121}, {"option": "TSEM270115C00310000", "bid": 24.1, "bid_size": 38.0, "ask": 26.9, "ask_size": 46.0, "iv": 0.815, "open_interest": 8.0, "volume": 0.0, "delta": 0.3882, "gamma": 0.0028, "vega": 0.6276, "theta": -0.0953, "rho": 0.3558, "theo": 25.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-04-24T09:34:34", "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "TSEM270115P00310000", "bid": 133.2, "bid_size": 43.0, "ask": 136.4, "ask_size": 13.0, "iv": 0.8084, "open_interest": 0.0, "volume": 0.0, "delta": -0.6332, "gamma": 0.0031, "vega": 0.607, "theta": -0.092, "rho": -1.1052, "theo": 135.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.199996948242}, {"option": "TSEM270115C00320000", "bid": 22.5, "bid_size": 30.0, "ask": 25.4, "ask_size": 21.0, "iv": 0.8146, "open_interest": 13.0, "volume": 0.0, "delta": 0.371, "gamma": 0.0028, "vega": 0.619, "theta": -0.0941, "rho": 0.3426, "theo": 24.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-04-27T15:55:39", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "TSEM270115P00320000", "bid": 141.7, "bid_size": 13.0, "ask": 145.0, "ask_size": 21.0, "iv": 0.8106, "open_interest": 0.0, "volume": 0.0, "delta": -0.6519, "gamma": 0.0031, "vega": 0.5961, "theta": -0.0902, "rho": -1.123, "theo": 143.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.300003051758}, {"option": "TSEM271217C00023000", "bid": 171.5, "bid_size": 2.0, "ask": 176.5, "ask_size": 24.0, "iv": 1.086, "open_interest": 2.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.0574, "theta": 0.0, "rho": 0.3089, "theo": 173.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2025-08-15T09:30:06", "percent_change": 0.0, "prev_day_close": 172.25}, {"option": "TSEM271217P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 1.1701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0001, "vega": 0.058, "theta": -0.0045, "rho": -0.0415, "theo": 1.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TSEM271217C00025000", "bid": 169.5, "bid_size": 17.0, "ask": 174.5, "ask_size": 17.0, "iv": 1.024, "open_interest": 1.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0001, "vega": 0.0654, "theta": 0.0, "rho": 0.3322, "theo": 171.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2025-08-19T09:30:16", "percent_change": 0.0, "prev_day_close": 170.5}, {"option": "TSEM271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 1.1207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0001, "vega": 0.0661, "theta": -0.0051, "rho": -0.0482, "theo": 1.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TSEM271217C00028000", "bid": 167.0, "bid_size": 17.0, "ask": 172.0, "ask_size": 23.0, "iv": 1.0017, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0001, "vega": 0.0782, "theta": 0.0, "rho": 0.3662, "theo": 169.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "TSEM271217P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 57.0, "iv": 1.0552, "open_interest": 1.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0001, "vega": 0.079, "theta": -0.006, "rho": -0.0594, "theo": 1.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2025-12-31T13:43:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TSEM271217C00030000", "bid": 165.5, "bid_size": 29.0, "ask": 170.5, "ask_size": 29.0, "iv": 1.004, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0001, "vega": 0.0873, "theta": 0.0, "rho": 0.3881, "theo": 167.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.5}, {"option": "TSEM271217P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 62.0, "iv": 1.0162, "open_interest": 1.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0001, "vega": 0.0883, "theta": -0.0067, "rho": -0.0676, "theo": 1.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2025-08-22T13:07:48", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TSEM271217C00033000", "bid": 163.0, "bid_size": 17.0, "ask": 168.0, "ask_size": 17.0, "iv": 0.9802, "open_interest": 1.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0002, "vega": 0.1013, "theta": 0.0, "rho": 0.4199, "theo": 164.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2025-09-10T09:30:10", "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "TSEM271217P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.9633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0002, "vega": 0.1024, "theta": -0.0076, "rho": -0.0804, "theo": 2.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TSEM271217C00035000", "bid": 161.5, "bid_size": 29.0, "ask": 166.5, "ask_size": 28.0, "iv": 0.9788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0002, "vega": 0.1109, "theta": 0.0, "rho": 0.4406, "theo": 163.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.25}, {"option": "TSEM271217P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 58.0, "iv": 0.9312, "open_interest": 34.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0002, "vega": 0.112, "theta": -0.0083, "rho": -0.0897, "theo": 2.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-04-20T10:24:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TSEM271217C00038000", "bid": 159.0, "bid_size": 17.0, "ask": 164.0, "ask_size": 17.0, "iv": 0.9552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0002, "vega": 0.126, "theta": 0.0, "rho": 0.4703, "theo": 160.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "TSEM271217P00038000", "bid": 0.5, "bid_size": 18.0, "ask": 5.5, "ask_size": 28.0, "iv": 0.9272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0002, "vega": 0.1274, "theta": -0.0094, "rho": -0.1046, "theo": 2.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TSEM271217C00040000", "bid": 157.0, "bid_size": 17.0, "ask": 162.0, "ask_size": 22.0, "iv": 0.9162, "open_interest": 1.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0002, "vega": 0.1363, "theta": 0.0, "rho": 0.4894, "theo": 159.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.4, "last_trade_time": "2026-03-26T11:10:52", "percent_change": 0.0, "prev_day_close": 158.25}, {"option": "TSEM271217P00040000", "bid": 0.5, "bid_size": 17.0, "ask": 5.5, "ask_size": 26.0, "iv": 0.8986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0002, "vega": 0.138, "theta": -0.0101, "rho": -0.1149, "theo": 3.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TSEM271217C00042000", "bid": 155.5, "bid_size": 17.0, "ask": 160.5, "ask_size": 17.0, "iv": 0.9143, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0003, "vega": 0.1468, "theta": 0.0, "rho": 0.508, "theo": 157.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.75}, {"option": "TSEM271217P00042000", "bid": 1.0, "bid_size": 17.0, "ask": 6.0, "ask_size": 28.0, "iv": 0.9065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0003, "vega": 0.1486, "theta": -0.0108, "rho": -0.1256, "theo": 3.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-02-03T14:21:05", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TSEM271217C00045000", "bid": 154.0, "bid_size": 17.0, "ask": 158.5, "ask_size": 17.0, "iv": 0.9392, "open_interest": 4.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0003, "vega": 0.1627, "theta": 0.0, "rho": 0.5351, "theo": 155.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.55, "last_trade_time": "2025-12-17T14:06:22", "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "TSEM271217P00045000", "bid": 1.5, "bid_size": 229.0, "ask": 6.4, "ask_size": 153.0, "iv": 0.8959, "open_interest": 40.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0003, "vega": 0.1645, "theta": -0.0119, "rho": -0.1425, "theo": 3.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-04-27T15:41:20", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "TSEM271217C00047000", "bid": 152.5, "bid_size": 17.0, "ask": 157.0, "ask_size": 31.0, "iv": 0.9331, "open_interest": 27.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0003, "vega": 0.1736, "theta": 0.0, "rho": 0.5525, "theo": 154.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.16, "last_trade_time": "2026-01-16T13:31:46", "percent_change": 0.0, "prev_day_close": 152.75}, {"option": "TSEM271217P00047000", "bid": 3.6, "bid_size": 59.0, "ask": 5.2, "ask_size": 59.0, "iv": 0.8964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0003, "vega": 0.1758, "theta": -0.0126, "rho": -0.1545, "theo": 4.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TSEM271217C00050000", "bid": 150.0, "bid_size": 17.0, "ask": 154.5, "ask_size": 35.0, "iv": 0.9105, "open_interest": 46.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0004, "vega": 0.1904, "theta": 0.0, "rho": 0.5775, "theo": 151.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.0, "last_trade_time": "2026-04-02T10:37:12", "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "TSEM271217P00050000", "bid": 2.0, "bid_size": 238.0, "ask": 7.0, "ask_size": 158.0, "iv": 0.8653, "open_interest": 30.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0004, "vega": 0.1929, "theta": -0.0138, "rho": -0.1732, "theo": 4.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2025-10-09T15:34:47", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TSEM271217C00052500", "bid": 148.5, "bid_size": 17.0, "ask": 152.5, "ask_size": 30.0, "iv": 0.9086, "open_interest": 12.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0004, "vega": 0.2044, "theta": 0.0, "rho": 0.5975, "theo": 149.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.25, "last_trade_time": "2026-01-16T13:31:46", "percent_change": 0.0, "prev_day_close": 148.75}, {"option": "TSEM271217P00052500", "bid": 2.5, "bid_size": 82.0, "ask": 7.5, "ask_size": 76.0, "iv": 0.862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0004, "vega": 0.207, "theta": -0.0147, "rho": -0.1892, "theo": 5.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TSEM271217C00055000", "bid": 146.5, "bid_size": 17.0, "ask": 151.0, "ask_size": 30.0, "iv": 0.9054, "open_interest": 34.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0004, "vega": 0.2185, "theta": 0.0, "rho": 0.6169, "theo": 148.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.0, "last_trade_time": "2026-03-31T12:42:27", "percent_change": 0.0, "prev_day_close": 146.75}, {"option": "TSEM271217P00055000", "bid": 3.0, "bid_size": 86.0, "ask": 8.0, "ask_size": 79.0, "iv": 0.8575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0004, "vega": 0.2214, "theta": -0.0156, "rho": -0.2056, "theo": 5.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "TSEM271217C00057500", "bid": 144.5, "bid_size": 17.0, "ask": 149.0, "ask_size": 17.0, "iv": 0.8908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0004, "vega": 0.2327, "theta": 0.0, "rho": 0.6356, "theo": 146.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "TSEM271217P00057500", "bid": 4.0, "bid_size": 222.0, "ask": 8.5, "ask_size": 176.0, "iv": 0.8632, "open_interest": 6.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0004, "vega": 0.2355, "theta": -0.0166, "rho": -0.2229, "theo": 6.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-04-22T12:08:57", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "TSEM271217C00060000", "bid": 143.0, "bid_size": 17.0, "ask": 147.0, "ask_size": 35.0, "iv": 0.8867, "open_interest": 21.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0005, "vega": 0.2471, "theta": 0.0, "rho": 0.6534, "theo": 144.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-02-03T13:17:16", "percent_change": 0.0, "prev_day_close": 143.25}, {"option": "TSEM271217P00060000", "bid": 4.5, "bid_size": 82.0, "ask": 9.4, "ask_size": 74.0, "iv": 0.8648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0005, "vega": 0.2503, "theta": -0.0175, "rho": -0.2407, "theo": 7.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TSEM271217C00062500", "bid": 141.0, "bid_size": 17.0, "ask": 145.5, "ask_size": 20.0, "iv": 0.8818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0005, "vega": 0.2616, "theta": -0.0007, "rho": 0.6705, "theo": 142.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "TSEM271217P00062500", "bid": 5.0, "bid_size": 219.0, "ask": 9.9, "ask_size": 148.0, "iv": 0.857, "open_interest": 1.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0005, "vega": 0.2655, "theta": -0.0185, "rho": -0.2593, "theo": 7.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.53, "last_trade_time": "2025-12-15T11:46:13", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TSEM271217C00065000", "bid": 139.5, "bid_size": 17.0, "ask": 143.5, "ask_size": 17.0, "iv": 0.8764, "open_interest": 4.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0005, "vega": 0.2762, "theta": -0.0019, "rho": 0.6869, "theo": 141.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.48, "last_trade_time": "2026-04-17T15:46:46", "percent_change": 0.0, "prev_day_close": 139.75}, {"option": "TSEM271217P00065000", "bid": 5.5, "bid_size": 228.0, "ask": 10.5, "ask_size": 156.0, "iv": 0.8511, "open_interest": 15.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0005, "vega": 0.2799, "theta": -0.0194, "rho": -0.2782, "theo": 8.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-04-22T09:54:11", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "TSEM271217C00067500", "bid": 137.5, "bid_size": 17.0, "ask": 142.0, "ask_size": 17.0, "iv": 0.8706, "open_interest": 2.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0005, "vega": 0.2906, "theta": -0.0031, "rho": 0.7027, "theo": 139.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.8, "last_trade_time": "2026-03-18T09:56:11", "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "TSEM271217P00067500", "bid": 6.0, "bid_size": 229.0, "ask": 11.0, "ask_size": 152.0, "iv": 0.8431, "open_interest": 70.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0006, "vega": 0.2948, "theta": -0.0204, "rho": -0.2969, "theo": 9.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-04-13T09:46:14", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "TSEM271217C00070000", "bid": 136.0, "bid_size": 17.0, "ask": 140.5, "ask_size": 17.0, "iv": 0.8725, "open_interest": 4.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0006, "vega": 0.305, "theta": -0.0043, "rho": 0.7181, "theo": 137.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.2, "last_trade_time": "2025-12-10T13:59:40", "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "TSEM271217P00070000", "bid": 7.0, "bid_size": 238.0, "ask": 11.5, "ask_size": 143.0, "iv": 0.8431, "open_interest": 11.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0006, "vega": 0.3092, "theta": -0.0213, "rho": -0.3172, "theo": 9.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.73, "last_trade_time": "2025-12-18T13:49:13", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "TSEM271217C00072500", "bid": 134.5, "bid_size": 17.0, "ask": 138.5, "ask_size": 17.0, "iv": 0.8657, "open_interest": 3.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0006, "vega": 0.3193, "theta": -0.0055, "rho": 0.7328, "theo": 136.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.91, "last_trade_time": "2025-10-10T11:38:06", "percent_change": 0.0, "prev_day_close": 134.75}, {"option": "TSEM271217P00072500", "bid": 8.8, "bid_size": 167.0, "ask": 12.5, "ask_size": 144.0, "iv": 0.8625, "open_interest": 93.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0006, "vega": 0.3239, "theta": -0.0222, "rho": -0.3369, "theo": 10.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-04-27T15:53:43", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "TSEM271217C00075000", "bid": 132.5, "bid_size": 17.0, "ask": 137.0, "ask_size": 20.0, "iv": 0.8586, "open_interest": 3.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0006, "vega": 0.3338, "theta": -0.0066, "rho": 0.7467, "theo": 134.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.82, "last_trade_time": "2026-03-05T12:42:16", "percent_change": 0.0, "prev_day_close": 133.25}, {"option": "TSEM271217P00075000", "bid": 9.5, "bid_size": 156.0, "ask": 12.9, "ask_size": 124.0, "iv": 0.8541, "open_interest": 106.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0006, "vega": 0.3386, "theta": -0.0232, "rho": -0.3579, "theo": 11.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.79, "last_trade_time": "2026-01-14T12:46:48", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "TSEM271217C00080000", "bid": 129.5, "bid_size": 17.0, "ask": 134.0, "ask_size": 34.0, "iv": 0.8578, "open_interest": 14.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0007, "vega": 0.3626, "theta": -0.009, "rho": 0.7726, "theo": 131.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.03, "last_trade_time": "2026-03-25T11:16:26", "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "TSEM271217P00080000", "bid": 10.0, "bid_size": 197.0, "ask": 14.5, "ask_size": 119.0, "iv": 0.8356, "open_interest": 10.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0007, "vega": 0.3681, "theta": -0.025, "rho": -0.4, "theo": 12.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-04-13T11:56:13", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TSEM271217C00085000", "bid": 126.5, "bid_size": 17.0, "ask": 131.0, "ask_size": 34.0, "iv": 0.8544, "open_interest": 12.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0007, "vega": 0.3908, "theta": -0.0113, "rho": 0.7966, "theo": 128.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.5, "last_trade_time": "2026-03-19T13:43:34", "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "TSEM271217P00085000", "bid": 11.5, "bid_size": 243.0, "ask": 16.0, "ask_size": 105.0, "iv": 0.8286, "open_interest": 15.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0008, "vega": 0.3969, "theta": -0.0268, "rho": -0.4429, "theo": 14.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2025-12-19T10:00:12", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TSEM271217C00087500", "bid": 125.0, "bid_size": 17.0, "ask": 129.5, "ask_size": 17.0, "iv": 0.8521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0008, "vega": 0.4047, "theta": -0.0124, "rho": 0.808, "theo": 126.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "TSEM271217P00087500", "bid": 12.5, "bid_size": 192.0, "ask": 17.0, "ask_size": 109.0, "iv": 0.8307, "open_interest": 20.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0008, "vega": 0.4107, "theta": -0.0277, "rho": -0.4654, "theo": 15.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-04-13T11:45:27", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "TSEM271217C00090000", "bid": 123.5, "bid_size": 17.0, "ask": 128.0, "ask_size": 20.0, "iv": 0.8493, "open_interest": 4.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0008, "vega": 0.4185, "theta": -0.0135, "rho": 0.8188, "theo": 125.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.49, "last_trade_time": "2026-03-23T10:10:11", "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "TSEM271217P00090000", "bid": 13.0, "bid_size": 373.0, "ask": 18.0, "ask_size": 230.0, "iv": 0.8261, "open_interest": 4.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.0008, "vega": 0.4249, "theta": -0.0286, "rho": -0.4875, "theo": 16.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.25, "last_trade_time": "2026-04-28T10:16:27", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "TSEM271217C00092500", "bid": 122.0, "bid_size": 17.0, "ask": 126.5, "ask_size": 20.0, "iv": 0.8461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0008, "vega": 0.4322, "theta": -0.0146, "rho": 0.829, "theo": 124.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "TSEM271217P00092500", "bid": 14.0, "bid_size": 89.0, "ask": 19.0, "ask_size": 126.0, "iv": 0.827, "open_interest": 0.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0009, "vega": 0.4388, "theta": -0.0294, "rho": -0.5113, "theo": 17.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "TSEM271217C00095000", "bid": 120.5, "bid_size": 17.0, "ask": 125.0, "ask_size": 17.0, "iv": 0.8427, "open_interest": 2.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0009, "vega": 0.4459, "theta": -0.0157, "rho": 0.8386, "theo": 122.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.53, "last_trade_time": "2025-10-02T12:29:08", "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "TSEM271217P00095000", "bid": 15.0, "bid_size": 228.0, "ask": 19.5, "ask_size": 88.0, "iv": 0.8218, "open_interest": 12.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0009, "vega": 0.453, "theta": -0.0302, "rho": -0.5335, "theo": 18.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.21, "last_trade_time": "2026-04-22T11:48:47", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TSEM271217C00097500", "bid": 118.5, "bid_size": 17.0, "ask": 123.5, "ask_size": 17.0, "iv": 0.8335, "open_interest": 0.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0009, "vega": 0.4594, "theta": -0.0168, "rho": 0.8476, "theo": 121.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.75}, {"option": "TSEM271217P00097500", "bid": 16.0, "bid_size": 89.0, "ask": 20.5, "ask_size": 90.0, "iv": 0.8217, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0009, "vega": 0.4669, "theta": -0.0311, "rho": -0.557, "theo": 18.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "TSEM271217C00100000", "bid": 117.0, "bid_size": 17.0, "ask": 122.0, "ask_size": 36.0, "iv": 0.8296, "open_interest": 14.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0009, "vega": 0.4727, "theta": -0.0178, "rho": 0.8563, "theo": 119.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.0, "last_trade_time": "2026-04-20T09:33:33", "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "TSEM271217P00100000", "bid": 17.0, "bid_size": 136.0, "ask": 21.5, "ask_size": 91.0, "iv": 0.8212, "open_interest": 23.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.001, "vega": 0.4802, "theta": -0.0319, "rho": -0.581, "theo": 19.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-04-24T10:31:43", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "TSEM271217C00105000", "bid": 115.0, "bid_size": 17.0, "ask": 119.5, "ask_size": 32.0, "iv": 0.8358, "open_interest": 42.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.001, "vega": 0.4987, "theta": -0.0199, "rho": 0.8729, "theo": 117.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.5, "last_trade_time": "2026-04-24T11:19:54", "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "TSEM271217P00105000", "bid": 19.0, "bid_size": 142.0, "ask": 23.5, "ask_size": 96.0, "iv": 0.8188, "open_interest": 1.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.001, "vega": 0.5067, "theta": -0.0335, "rho": -0.6279, "theo": 21.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.49, "last_trade_time": "2026-01-02T10:02:16", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "TSEM271217C00110000", "bid": 112.5, "bid_size": 17.0, "ask": 117.0, "ask_size": 17.0, "iv": 0.8355, "open_interest": 0.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.001, "vega": 0.5239, "theta": -0.0219, "rho": 0.888, "theo": 114.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "TSEM271217P00110000", "bid": 21.0, "bid_size": 136.0, "ask": 25.5, "ask_size": 79.0, "iv": 0.8151, "open_interest": 13.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0011, "vega": 0.5322, "theta": -0.035, "rho": -0.6755, "theo": 24.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.92, "last_trade_time": "2026-04-24T14:28:10", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "TSEM271217C00115000", "bid": 110.0, "bid_size": 17.0, "ask": 114.5, "ask_size": 12.0, "iv": 0.8338, "open_interest": 3.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0011, "vega": 0.5486, "theta": -0.0238, "rho": 0.9011, "theo": 111.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-03-13T11:23:02", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "TSEM271217P00115000", "bid": 23.5, "bid_size": 121.0, "ask": 28.0, "ask_size": 92.0, "iv": 0.8192, "open_interest": 10.0, "volume": 0.0, "delta": -0.142, "gamma": 0.0011, "vega": 0.5575, "theta": -0.0365, "rho": -0.725, "theo": 26.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.94, "last_trade_time": "2026-04-09T12:33:37", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "TSEM271217C00120000", "bid": 107.5, "bid_size": 17.0, "ask": 112.0, "ask_size": 17.0, "iv": 0.8309, "open_interest": 5.0, "volume": 0.0, "delta": 0.8533, "gamma": 0.0011, "vega": 0.5726, "theta": -0.0257, "rho": 0.9125, "theo": 109.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-04-01T13:22:46", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "TSEM271217P00120000", "bid": 25.5, "bid_size": 117.0, "ask": 30.0, "ask_size": 88.0, "iv": 0.8129, "open_interest": 0.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0012, "vega": 0.5819, "theta": -0.0379, "rho": -0.7738, "theo": 28.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "TSEM271217C00125000", "bid": 105.0, "bid_size": 17.0, "ask": 109.5, "ask_size": 15.0, "iv": 0.827, "open_interest": 0.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0012, "vega": 0.5957, "theta": -0.0276, "rho": 0.9229, "theo": 107.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "TSEM271217P00125000", "bid": 28.0, "bid_size": 121.0, "ask": 32.7, "ask_size": 78.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.0012, "vega": 0.6054, "theta": -0.0393, "rho": -0.8216, "theo": 30.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "TSEM271217C00130000", "bid": 102.5, "bid_size": 17.0, "ask": 107.0, "ask_size": 19.0, "iv": 0.8222, "open_interest": 1.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.0012, "vega": 0.6178, "theta": -0.0293, "rho": 0.9325, "theo": 104.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.7, "last_trade_time": "2026-03-20T14:33:54", "percent_change": 0.0, "prev_day_close": 103.25}, {"option": "TSEM271217P00130000", "bid": 30.5, "bid_size": 115.0, "ask": 35.0, "ask_size": 82.0, "iv": 0.814, "open_interest": 0.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0013, "vega": 0.6276, "theta": -0.0406, "rho": -0.8724, "theo": 33.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "TSEM271217C00135000", "bid": 100.5, "bid_size": 17.0, "ask": 105.0, "ask_size": 17.0, "iv": 0.8245, "open_interest": 5.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0013, "vega": 0.6393, "theta": -0.031, "rho": 0.9409, "theo": 102.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.73, "last_trade_time": "2026-04-15T10:37:09", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "TSEM271217P00135000", "bid": 33.0, "bid_size": 112.0, "ask": 37.5, "ask_size": 84.0, "iv": 0.8128, "open_interest": 0.0, "volume": 0.0, "delta": -0.18, "gamma": 0.0013, "vega": 0.6495, "theta": -0.0419, "rho": -0.9237, "theo": 35.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "TSEM271217C00140000", "bid": 98.5, "bid_size": 17.0, "ask": 102.5, "ask_size": 17.0, "iv": 0.822, "open_interest": 1.0, "volume": 0.0, "delta": 0.817, "gamma": 0.0013, "vega": 0.66, "theta": -0.0326, "rho": 0.9477, "theo": 100.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.65, "last_trade_time": "2026-04-23T13:21:50", "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "TSEM271217P00140000", "bid": 35.5, "bid_size": 108.0, "ask": 40.5, "ask_size": 98.0, "iv": 0.8144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1895, "gamma": 0.0014, "vega": 0.6706, "theta": -0.043, "rho": -0.9716, "theo": 38.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "TSEM271217C00145000", "bid": 96.0, "bid_size": 29.0, "ask": 100.5, "ask_size": 56.0, "iv": 0.8186, "open_interest": 20.0, "volume": 0.0, "delta": 0.8079, "gamma": 0.0013, "vega": 0.68, "theta": -0.0342, "rho": 0.9533, "theo": 98.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.75, "last_trade_time": "2026-04-28T09:34:10", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "TSEM271217P00145000", "bid": 38.0, "bid_size": 124.0, "ask": 42.5, "ask_size": 65.0, "iv": 0.8077, "open_interest": 10.0, "volume": 0.0, "delta": -0.1991, "gamma": 0.0014, "vega": 0.6908, "theta": -0.0442, "rho": -1.0216, "theo": 40.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.83, "last_trade_time": "2026-03-18T13:57:49", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "TSEM271217C00150000", "bid": 93.5, "bid_size": 21.0, "ask": 98.5, "ask_size": 17.0, "iv": 0.8146, "open_interest": 9.0, "volume": 0.0, "delta": 0.7989, "gamma": 0.0014, "vega": 0.6992, "theta": -0.0357, "rho": 0.9582, "theo": 96.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.12, "last_trade_time": "2026-04-15T11:14:16", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "TSEM271217P00150000", "bid": 41.0, "bid_size": 112.0, "ask": 45.5, "ask_size": 56.0, "iv": 0.811, "open_interest": 0.0, "volume": 0.0, "delta": -0.2087, "gamma": 0.0015, "vega": 0.71, "theta": -0.0452, "rho": -1.0704, "theo": 43.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "TSEM271217C00155000", "bid": 92.0, "bid_size": 17.0, "ask": 96.5, "ask_size": 18.0, "iv": 0.8169, "open_interest": 1.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0014, "vega": 0.7174, "theta": -0.0371, "rho": 0.9626, "theo": 94.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.65, "last_trade_time": "2026-04-01T10:32:37", "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "TSEM271217P00155000", "bid": 43.5, "bid_size": 107.0, "ask": 48.0, "ask_size": 61.0, "iv": 0.8064, "open_interest": 0.0, "volume": 0.0, "delta": -0.2183, "gamma": 0.0015, "vega": 0.7283, "theta": -0.0462, "rho": -1.1218, "theo": 46.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "TSEM271217C00160000", "bid": 89.5, "bid_size": 17.0, "ask": 94.5, "ask_size": 34.0, "iv": 0.8118, "open_interest": 19.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0015, "vega": 0.7348, "theta": -0.0385, "rho": 0.9663, "theo": 92.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-04-22T12:43:37", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "TSEM271217P00160000", "bid": 46.5, "bid_size": 104.0, "ask": 51.5, "ask_size": 80.0, "iv": 0.8113, "open_interest": 1.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.0016, "vega": 0.7458, "theta": -0.0472, "rho": -1.1697, "theo": 49.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.75, "last_trade_time": "2026-04-24T11:17:17", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "TSEM271217C00165000", "bid": 88.0, "bid_size": 46.0, "ask": 93.0, "ask_size": 19.0, "iv": 0.8157, "open_interest": 2.0, "volume": 0.0, "delta": 0.772, "gamma": 0.0015, "vega": 0.7516, "theta": -0.0398, "rho": 0.9691, "theo": 90.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.06, "last_trade_time": "2026-03-25T09:44:01", "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "TSEM271217P00165000", "bid": 49.5, "bid_size": 91.0, "ask": 54.0, "ask_size": 52.0, "iv": 0.8087, "open_interest": 0.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.0016, "vega": 0.7625, "theta": -0.0481, "rho": -1.2204, "theo": 51.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "TSEM271217C00170000", "bid": 86.5, "bid_size": 17.0, "ask": 91.0, "ask_size": 15.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": 0.7631, "gamma": 0.0015, "vega": 0.7677, "theta": -0.0411, "rho": 0.9708, "theo": 88.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.1, "last_trade_time": "2026-03-20T09:30:04", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "TSEM271217P00170000", "bid": 52.5, "bid_size": 86.0, "ask": 57.0, "ask_size": 63.0, "iv": 0.8086, "open_interest": 1.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.0016, "vega": 0.7786, "theta": -0.049, "rho": -1.2668, "theo": 54.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.29, "last_trade_time": "2026-03-19T14:54:18", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "TSEM271217C00175000", "bid": 84.5, "bid_size": 17.0, "ask": 89.0, "ask_size": 17.0, "iv": 0.812, "open_interest": 13.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.0016, "vega": 0.783, "theta": -0.0423, "rho": 0.9716, "theo": 86.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.0, "last_trade_time": "2026-04-13T14:54:29", "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "TSEM271217P00175000", "bid": 55.5, "bid_size": 79.0, "ask": 59.5, "ask_size": 31.0, "iv": 0.8048, "open_interest": 0.0, "volume": 0.0, "delta": -0.2563, "gamma": 0.0017, "vega": 0.7939, "theta": -0.0498, "rho": -1.3146, "theo": 57.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "TSEM271217C00180000", "bid": 83.0, "bid_size": 17.0, "ask": 87.5, "ask_size": 35.0, "iv": 0.814, "open_interest": 23.0, "volume": 0.0, "delta": 0.7455, "gamma": 0.0016, "vega": 0.7976, "theta": -0.0434, "rho": 0.972, "theo": 84.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.1, "last_trade_time": "2026-04-24T10:52:14", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "TSEM271217P00180000", "bid": 58.5, "bid_size": 92.0, "ask": 62.5, "ask_size": 30.0, "iv": 0.8035, "open_interest": 0.0, "volume": 0.0, "delta": -0.2657, "gamma": 0.0017, "vega": 0.8082, "theta": -0.0505, "rho": -1.3626, "theo": 60.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "TSEM271217C00185000", "bid": 81.5, "bid_size": 17.0, "ask": 85.5, "ask_size": 1.0, "iv": 0.8125, "open_interest": 0.0, "volume": 0.0, "delta": 0.7367, "gamma": 0.0016, "vega": 0.8114, "theta": -0.0445, "rho": 0.9721, "theo": 83.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "TSEM271217P00185000", "bid": 61.5, "bid_size": 86.0, "ask": 65.5, "ask_size": 14.0, "iv": 0.8016, "open_interest": 0.0, "volume": 0.0, "delta": -0.2751, "gamma": 0.0018, "vega": 0.8218, "theta": -0.0512, "rho": -1.4081, "theo": 63.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "TSEM271217C00190000", "bid": 79.5, "bid_size": 44.0, "ask": 84.0, "ask_size": 19.0, "iv": 0.8101, "open_interest": 30.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.0016, "vega": 0.8246, "theta": -0.0456, "rho": 0.9722, "theo": 81.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.85, "last_trade_time": "2026-04-27T09:57:57", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "TSEM271217P00190000", "bid": 65.0, "bid_size": 76.0, "ask": 69.0, "ask_size": 39.0, "iv": 0.8052, "open_interest": 0.0, "volume": 0.0, "delta": -0.2844, "gamma": 0.0018, "vega": 0.8346, "theta": -0.0518, "rho": -1.4555, "theo": 67.0265, "change": 0.0, "open": 0.0, "high": 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": "TSEM271217C00195000", "bid": 78.0, "bid_size": 50.0, "ask": 82.5, "ask_size": 36.0, "iv": 0.8105, "open_interest": 14.0, "volume": 0.0, "delta": 0.7196, "gamma": 0.0017, "vega": 0.8371, "theta": -0.0466, "rho": 0.9715, "theo": 79.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.98, "last_trade_time": "2026-04-08T10:12:35", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "TSEM271217P00195000", "bid": 68.0, "bid_size": 79.0, "ask": 72.5, "ask_size": 63.0, "iv": 0.8053, "open_interest": 0.0, "volume": 0.0, "delta": -0.2936, "gamma": 0.0018, "vega": 0.8468, "theta": -0.0524, "rho": -1.5061, "theo": 70.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "TSEM271217C00200000", "bid": 76.5, "bid_size": 60.0, "ask": 81.0, "ask_size": 72.0, "iv": 0.8103, "open_interest": 61.0, "volume": 0.0, "delta": 0.7111, "gamma": 0.0017, "vega": 0.849, "theta": -0.0475, "rho": 0.9701, "theo": 78.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.2, "last_trade_time": "2026-04-28T13:40:48", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "TSEM271217P00200000", "bid": 71.0, "bid_size": 57.0, "ask": 75.0, "ask_size": 11.0, "iv": 0.799, "open_interest": 3.0, "volume": 0.0, "delta": -0.3028, "gamma": 0.0018, "vega": 0.8583, "theta": -0.053, "rho": -1.551, "theo": 73.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-04-23T14:46:31", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "TSEM271217C00210000", "bid": 73.5, "bid_size": 49.0, "ask": 78.0, "ask_size": 45.0, "iv": 0.8087, "open_interest": 13.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.0018, "vega": 0.8708, "theta": -0.0493, "rho": 0.9654, "theo": 75.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-04-23T14:32:30", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "TSEM271217P00210000", "bid": 78.0, "bid_size": 54.0, "ask": 82.0, "ask_size": 35.0, "iv": 0.8023, "open_interest": 0.0, "volume": 0.0, "delta": -0.321, "gamma": 0.0019, "vega": 0.8789, "theta": -0.054, "rho": -1.6345, "theo": 79.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "TSEM271217C00220000", "bid": 70.5, "bid_size": 63.0, "ask": 75.0, "ask_size": 17.0, "iv": 0.8055, "open_interest": 4.0, "volume": 0.0, "delta": 0.6781, "gamma": 0.0018, "vega": 0.8903, "theta": -0.0508, "rho": 0.9596, "theo": 72.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-04-28T12:31:26", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "TSEM271217P00220000", "bid": 84.5, "bid_size": 68.0, "ask": 89.0, "ask_size": 41.0, "iv": 0.8008, "open_interest": 0.0, "volume": 0.0, "delta": -0.3388, "gamma": 0.002, "vega": 0.897, "theta": -0.0548, "rho": -1.7213, "theo": 86.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "TSEM271217C00230000", "bid": 68.0, "bid_size": 36.0, "ask": 72.5, "ask_size": 38.0, "iv": 0.8064, "open_interest": 4.0, "volume": 0.0, "delta": 0.6622, "gamma": 0.0018, "vega": 0.9076, "theta": -0.0522, "rho": 0.9534, "theo": 69.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-04-20T10:20:55", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "TSEM271217P00230000", "bid": 91.5, "bid_size": 53.0, "ask": 95.5, "ask_size": 11.0, "iv": 0.7978, "open_interest": 0.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.002, "vega": 0.9128, "theta": -0.0554, "rho": -1.8024, "theo": 93.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "TSEM271217C00240000", "bid": 65.5, "bid_size": 33.0, "ask": 70.0, "ask_size": 45.0, "iv": 0.8058, "open_interest": 0.0, "volume": 0.0, "delta": 0.6466, "gamma": 0.0019, "vega": 0.9228, "theta": -0.0535, "rho": 0.9459, "theo": 67.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "TSEM271217P00240000", "bid": 98.5, "bid_size": 60.0, "ask": 102.5, "ask_size": 11.0, "iv": 0.796, "open_interest": 0.0, "volume": 0.0, "delta": -0.3737, "gamma": 0.0021, "vega": 0.9264, "theta": -0.0559, "rho": -1.8871, "theo": 100.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "TSEM271217C00250000", "bid": 63.0, "bid_size": 45.0, "ask": 67.0, "ask_size": 12.0, "iv": 0.8013, "open_interest": 46.0, "volume": 0.0, "delta": 0.6313, "gamma": 0.0019, "vega": 0.936, "theta": -0.0546, "rho": 0.9366, "theo": 64.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.8, "last_trade_time": "2026-04-28T10:42:58", "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "TSEM271217P00250000", "bid": 106.0, "bid_size": 28.0, "ask": 110.0, "ask_size": 17.0, "iv": 0.7981, "open_interest": 0.0, "volume": 0.0, "delta": -0.3906, "gamma": 0.0021, "vega": 0.9366, "theta": -0.0563, "rho": -1.9564, "theo": 107.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "TSEM271217C00260000", "bid": 60.5, "bid_size": 38.0, "ask": 65.0, "ask_size": 33.0, "iv": 0.801, "open_interest": 1.0, "volume": 0.0, "delta": 0.6165, "gamma": 0.0019, "vega": 0.9474, "theta": -0.0556, "rho": 0.9266, "theo": 62.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.82, "last_trade_time": "2026-04-06T15:19:15", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "TSEM271217P00260000", "bid": 113.0, "bid_size": 52.0, "ask": 117.5, "ask_size": 18.0, "iv": 0.7961, "open_interest": 0.0, "volume": 0.0, "delta": -0.4073, "gamma": 0.0022, "vega": 0.9457, "theta": -0.0566, "rho": -2.0267, "theo": 115.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.25}, {"option": "TSEM271217C00270000", "bid": 58.0, "bid_size": 51.0, "ask": 62.7, "ask_size": 30.0, "iv": 0.798, "open_interest": 1.0, "volume": 0.0, "delta": 0.602, "gamma": 0.0019, "vega": 0.9572, "theta": -0.0564, "rho": 0.9167, "theo": 60.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.79, "last_trade_time": "2026-04-16T15:51:08", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "TSEM271217P00270000", "bid": 120.5, "bid_size": 50.0, "ask": 125.0, "ask_size": 17.0, "iv": 0.7955, "open_interest": 0.0, "volume": 0.0, "delta": -0.4236, "gamma": 0.0022, "vega": 0.9534, "theta": -0.0567, "rho": -2.1038, "theo": 122.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "TSEM271217C00280000", "bid": 56.0, "bid_size": 44.0, "ask": 60.5, "ask_size": 9.0, "iv": 0.7971, "open_interest": 4.0, "volume": 0.0, "delta": 0.5879, "gamma": 0.002, "vega": 0.9656, "theta": -0.0572, "rho": 0.9066, "theo": 58.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.23, "last_trade_time": "2026-04-15T10:37:09", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "TSEM271217P00280000", "bid": 128.0, "bid_size": 55.0, "ask": 132.5, "ask_size": 15.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": -0.4396, "gamma": 0.0022, "vega": 0.9584, "theta": -0.0568, "rho": -2.1748, "theo": 130.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "TSEM271217C00290000", "bid": 54.0, "bid_size": 48.0, "ask": 58.5, "ask_size": 17.0, "iv": 0.7963, "open_interest": 0.0, "volume": 0.0, "delta": 0.5742, "gamma": 0.002, "vega": 0.9724, "theta": -0.0578, "rho": 0.8956, "theo": 56.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "TSEM271217P00290000", "bid": 136.0, "bid_size": 24.0, "ask": 140.0, "ask_size": 11.0, "iv": 0.7936, "open_interest": 0.0, "volume": 0.0, "delta": -0.4553, "gamma": 0.0023, "vega": 0.9616, "theta": -0.0567, "rho": -2.2274, "theo": 138.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "TSEM271217C00300000", "bid": 52.0, "bid_size": 74.0, "ask": 56.5, "ask_size": 14.0, "iv": 0.7946, "open_interest": 10.0, "volume": 0.0, "delta": 0.5608, "gamma": 0.002, "vega": 0.9778, "theta": -0.0584, "rho": 0.8836, "theo": 54.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.1, "last_trade_time": "2026-04-15T15:44:12", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "TSEM271217P00300000", "bid": 143.5, "bid_size": 47.0, "ask": 148.0, "ask_size": 15.0, "iv": 0.7923, "open_interest": 0.0, "volume": 0.0, "delta": -0.4706, "gamma": 0.0023, "vega": 0.9622, "theta": -0.0566, "rho": -2.2803, "theo": 145.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.599998474121}, {"option": "TSEM271217C00310000", "bid": 50.0, "bid_size": 67.0, "ask": 55.0, "ask_size": 31.0, "iv": 0.7946, "open_interest": 0.0, "volume": 0.0, "delta": 0.5479, "gamma": 0.002, "vega": 0.9819, "theta": -0.0588, "rho": 0.8714, "theo": 52.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "TSEM271217P00310000", "bid": 151.5, "bid_size": 40.0, "ask": 156.0, "ask_size": 15.0, "iv": 0.7925, "open_interest": 0.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.0023, "vega": 0.9626, "theta": -0.0563, "rho": -2.3324, "theo": 153.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "TSEM271217C00320000", "bid": 49.0, "bid_size": 93.0, "ask": 53.0, "ask_size": 34.0, "iv": 0.7963, "open_interest": 22.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.002, "vega": 0.985, "theta": -0.0592, "rho": 0.8595, "theo": 50.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.0, "last_trade_time": "2026-04-28T10:16:27", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "TSEM271217P00320000", "bid": 159.5, "bid_size": 45.0, "ask": 164.0, "ask_size": 14.0, "iv": 0.7918, "open_interest": 0.0, "volume": 0.0, "delta": -0.5004, "gamma": 0.0024, "vega": 0.9617, "theta": -0.056, "rho": -2.3883, "theo": 161.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.75}, {"option": "TSEM280121C00035000", "bid": 161.5, "bid_size": 31.0, "ask": 166.0, "ask_size": 17.0, "iv": 0.9356, "open_interest": 6.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0002, "vega": 0.1164, "theta": 0.0, "rho": 0.46, "theo": 163.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.45, "last_trade_time": "2026-03-30T15:22:41", "percent_change": 0.0, "prev_day_close": 162.5}, {"option": "TSEM280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 94.0, "iv": 0.9067, "open_interest": 199.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0002, "vega": 0.1178, "theta": -0.0081, "rho": -0.0981, "theo": 2.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-04-20T10:24:14", "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "TSEM280121C00040000", "bid": 158.0, "bid_size": 19.0, "ask": 162.5, "ask_size": 21.0, "iv": 0.9446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0002, "vega": 0.1429, "theta": 0.0, "rho": 0.5104, "theo": 159.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.75}, {"option": "TSEM280121P00040000", "bid": 1.0, "bid_size": 159.0, "ask": 6.0, "ask_size": 107.0, "iv": 0.9102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0002, "vega": 0.1447, "theta": -0.0099, "rho": -0.1255, "theo": 3.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TSEM280121C00045000", "bid": 154.0, "bid_size": 17.0, "ask": 158.5, "ask_size": 1.0, "iv": 0.9148, "open_interest": 2.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0003, "vega": 0.1703, "theta": 0.0, "rho": 0.5576, "theo": 155.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.97, "last_trade_time": "2025-10-23T14:32:56", "percent_change": 0.0, "prev_day_close": 154.75}, {"option": "TSEM280121P00045000", "bid": 1.6, "bid_size": 38.0, "ask": 6.5, "ask_size": 32.0, "iv": 0.8781, "open_interest": 42.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0003, "vega": 0.1725, "theta": -0.0116, "rho": -0.1558, "theo": 4.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-04-27T15:41:20", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TSEM280121C00050000", "bid": 150.5, "bid_size": 17.0, "ask": 155.0, "ask_size": 28.0, "iv": 0.9107, "open_interest": 4.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0003, "vega": 0.1989, "theta": 0.0, "rho": 0.6011, "theo": 152.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.0, "last_trade_time": "2026-04-07T10:12:34", "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "TSEM280121P00050000", "bid": 2.5, "bid_size": 293.0, "ask": 7.5, "ask_size": 230.0, "iv": 0.8687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0004, "vega": 0.2016, "theta": -0.0134, "rho": -0.1886, "theo": 5.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TSEM280121C00055000", "bid": 147.0, "bid_size": 17.0, "ask": 151.5, "ask_size": 31.0, "iv": 0.9022, "open_interest": 3.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0004, "vega": 0.2277, "theta": 0.0, "rho": 0.6417, "theo": 148.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-02-12T10:56:49", "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "TSEM280121P00055000", "bid": 4.7, "bid_size": 277.0, "ask": 8.5, "ask_size": 257.0, "iv": 0.884, "open_interest": 3.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0004, "vega": 0.2307, "theta": -0.0153, "rho": -0.224, "theo": 6.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-04-27T13:05:23", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TSEM280121C00057500", "bid": 145.5, "bid_size": 17.0, "ask": 149.5, "ask_size": 28.0, "iv": 0.8968, "open_interest": 1.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0004, "vega": 0.2423, "theta": 0.0, "rho": 0.6608, "theo": 146.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.0, "last_trade_time": "2026-04-22T10:08:17", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "TSEM280121P00057500", "bid": 4.4, "bid_size": 272.0, "ask": 9.0, "ask_size": 227.0, "iv": 0.8597, "open_interest": 6.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0004, "vega": 0.2456, "theta": -0.0162, "rho": -0.2426, "theo": 6.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-04-22T12:08:57", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TSEM280121C00060000", "bid": 143.5, "bid_size": 17.0, "ask": 148.0, "ask_size": 34.0, "iv": 0.8908, "open_interest": 8.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0004, "vega": 0.2572, "theta": 0.0, "rho": 0.6791, "theo": 145.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.32, "last_trade_time": "2026-03-11T15:11:28", "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "TSEM280121P00060000", "bid": 6.4, "bid_size": 201.0, "ask": 9.5, "ask_size": 227.0, "iv": 0.8812, "open_interest": 4.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0005, "vega": 0.2609, "theta": -0.0171, "rho": -0.2615, "theo": 7.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-03-06T15:21:28", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "TSEM280121C00062500", "bid": 142.0, "bid_size": 17.0, "ask": 146.0, "ask_size": 31.0, "iv": 0.8844, "open_interest": 4.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0005, "vega": 0.272, "theta": -0.0011, "rho": 0.6965, "theo": 143.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.41, "last_trade_time": "2026-03-13T10:44:51", "percent_change": 0.0, "prev_day_close": 142.25}, {"option": "TSEM280121P00062500", "bid": 5.6, "bid_size": 302.0, "ask": 10.0, "ask_size": 205.0, "iv": 0.8484, "open_interest": 1.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0005, "vega": 0.2762, "theta": -0.018, "rho": -0.2813, "theo": 8.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.98, "last_trade_time": "2025-12-15T11:46:13", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "TSEM280121C00065000", "bid": 139.5, "bid_size": 31.0, "ask": 144.5, "ask_size": 39.0, "iv": 0.869, "open_interest": 7.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0005, "vega": 0.2868, "theta": -0.0023, "rho": 0.7134, "theo": 141.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.0, "last_trade_time": "2026-03-26T10:45:48", "percent_change": 0.0, "prev_day_close": 140.5}, {"option": "TSEM280121P00065000", "bid": 7.0, "bid_size": 273.0, "ask": 11.0, "ask_size": 221.0, "iv": 0.8646, "open_interest": 13.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0005, "vega": 0.2911, "theta": -0.0189, "rho": -0.3014, "theo": 8.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-04-22T09:54:11", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TSEM280121C00067500", "bid": 138.0, "bid_size": 21.0, "ask": 142.5, "ask_size": 29.0, "iv": 0.8623, "open_interest": 3.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0005, "vega": 0.3015, "theta": -0.0034, "rho": 0.7297, "theo": 140.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2025-11-10T11:41:10", "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "TSEM280121P00067500", "bid": 6.5, "bid_size": 334.0, "ask": 11.5, "ask_size": 211.0, "iv": 0.8387, "open_interest": 70.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0006, "vega": 0.3056, "theta": -0.0198, "rho": -0.3218, "theo": 9.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-04-13T09:46:14", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TSEM280121C00070000", "bid": 136.5, "bid_size": 17.0, "ask": 141.0, "ask_size": 17.0, "iv": 0.8634, "open_interest": 21.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0006, "vega": 0.3161, "theta": -0.0046, "rho": 0.7454, "theo": 138.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.72, "last_trade_time": "2026-03-24T11:22:38", "percent_change": 0.0, "prev_day_close": 137.25}, {"option": "TSEM280121P00070000", "bid": 8.4, "bid_size": 292.0, "ask": 12.0, "ask_size": 143.0, "iv": 0.8516, "open_interest": 28.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0006, "vega": 0.3206, "theta": -0.0207, "rho": -0.3436, "theo": 10.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-04-27T13:04:23", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TSEM280121C00072500", "bid": 135.0, "bid_size": 17.0, "ask": 139.5, "ask_size": 17.0, "iv": 0.8634, "open_interest": 19.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0006, "vega": 0.3308, "theta": -0.0057, "rho": 0.7604, "theo": 136.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.28, "last_trade_time": "2026-03-16T10:43:59", "percent_change": 0.0, "prev_day_close": 135.75}, {"option": "TSEM280121P00072500", "bid": 9.2, "bid_size": 276.0, "ask": 12.9, "ask_size": 184.0, "iv": 0.8524, "open_interest": 94.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0006, "vega": 0.3358, "theta": -0.0216, "rho": -0.3651, "theo": 10.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-04-27T15:53:43", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "TSEM280121C00075000", "bid": 133.5, "bid_size": 17.0, "ask": 137.5, "ask_size": 1.0, "iv": 0.8556, "open_interest": 41.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0006, "vega": 0.3455, "theta": -0.0068, "rho": 0.7746, "theo": 135.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.0, "last_trade_time": "2026-04-02T13:08:42", "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "TSEM280121P00075000", "bid": 9.9, "bid_size": 291.0, "ask": 13.5, "ask_size": 140.0, "iv": 0.8466, "open_interest": 108.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0006, "vega": 0.351, "theta": -0.0225, "rho": -0.3866, "theo": 11.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-04-08T14:05:51", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "TSEM280121C00080000", "bid": 130.5, "bid_size": 16.0, "ask": 134.5, "ask_size": 17.0, "iv": 0.8529, "open_interest": 7.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0007, "vega": 0.3747, "theta": -0.009, "rho": 0.8011, "theo": 132.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-03-19T13:23:48", "percent_change": 0.0, "prev_day_close": 130.75}, {"option": "TSEM280121P00080000", "bid": 11.5, "bid_size": 240.0, "ask": 15.0, "ask_size": 110.0, "iv": 0.8409, "open_interest": 11.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0007, "vega": 0.3807, "theta": -0.0243, "rho": -0.4318, "theo": 13.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-04-13T11:56:13", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "TSEM280121C00085000", "bid": 127.5, "bid_size": 17.0, "ask": 131.5, "ask_size": 17.0, "iv": 0.8481, "open_interest": 7.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0007, "vega": 0.4032, "theta": -0.0112, "rho": 0.8259, "theo": 129.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.25, "last_trade_time": "2026-03-23T10:07:58", "percent_change": 0.0, "prev_day_close": 127.75}, {"option": "TSEM280121P00085000", "bid": 13.2, "bid_size": 246.0, "ask": 16.5, "ask_size": 109.0, "iv": 0.8347, "open_interest": 16.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0008, "vega": 0.4097, "theta": -0.026, "rho": -0.4779, "theo": 15.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-04-09T11:54:38", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "TSEM280121C00087500", "bid": 126.0, "bid_size": 17.0, "ask": 130.0, "ask_size": 17.0, "iv": 0.8451, "open_interest": 4.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0008, "vega": 0.4172, "theta": -0.0123, "rho": 0.8375, "theo": 127.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.08, "last_trade_time": "2025-12-10T15:58:25", "percent_change": 0.0, "prev_day_close": 126.25}, {"option": "TSEM280121P00087500", "bid": 14.1, "bid_size": 227.0, "ask": 17.5, "ask_size": 102.0, "iv": 0.8346, "open_interest": 20.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0008, "vega": 0.4242, "theta": -0.0268, "rho": -0.5016, "theo": 15.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-04-13T11:45:27", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "TSEM280121C00090000", "bid": 124.5, "bid_size": 17.0, "ask": 128.5, "ask_size": 17.0, "iv": 0.8418, "open_interest": 34.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0008, "vega": 0.4312, "theta": -0.0133, "rho": 0.8485, "theo": 126.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.75, "last_trade_time": "2026-04-17T10:41:35", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "TSEM280121P00090000", "bid": 15.0, "bid_size": 238.0, "ask": 18.5, "ask_size": 114.0, "iv": 0.834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0008, "vega": 0.4382, "theta": -0.0277, "rho": -0.5255, "theo": 16.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "TSEM280121C00092500", "bid": 123.0, "bid_size": 17.0, "ask": 127.0, "ask_size": 17.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0008, "vega": 0.4452, "theta": -0.0144, "rho": 0.8588, "theo": 124.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "TSEM280121P00092500", "bid": 14.8, "bid_size": 325.0, "ask": 19.5, "ask_size": 112.0, "iv": 0.8207, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0008, "vega": 0.4527, "theta": -0.0285, "rho": -0.5488, "theo": 17.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "TSEM280121C00095000", "bid": 121.5, "bid_size": 17.0, "ask": 126.0, "ask_size": 17.0, "iv": 0.8397, "open_interest": 24.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0008, "vega": 0.459, "theta": -0.0154, "rho": 0.8686, "theo": 123.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.26, "last_trade_time": "2026-04-10T11:45:53", "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "TSEM280121P00095000", "bid": 15.7, "bid_size": 308.0, "ask": 20.5, "ask_size": 112.0, "iv": 0.8195, "open_interest": 12.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0009, "vega": 0.4671, "theta": -0.0293, "rho": -0.5732, "theo": 18.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-04-22T11:48:47", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "TSEM280121C00097500", "bid": 120.0, "bid_size": 17.0, "ask": 124.5, "ask_size": 17.0, "iv": 0.8354, "open_interest": 1.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0009, "vega": 0.4726, "theta": -0.0164, "rho": 0.878, "theo": 122.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-03-31T13:26:47", "percent_change": 0.0, "prev_day_close": 120.900001525879}, {"option": "TSEM280121P00097500", "bid": 16.7, "bid_size": 159.0, "ask": 21.0, "ask_size": 72.0, "iv": 0.8137, "open_interest": 0.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0009, "vega": 0.4806, "theta": -0.0301, "rho": -0.5973, "theo": 19.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "TSEM280121C00100000", "bid": 118.5, "bid_size": 16.0, "ask": 123.0, "ask_size": 17.0, "iv": 0.8309, "open_interest": 99.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0009, "vega": 0.486, "theta": -0.0174, "rho": 0.887, "theo": 120.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.12, "last_trade_time": "2026-04-24T12:08:06", "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "TSEM280121P00100000", "bid": 17.6, "bid_size": 160.0, "ask": 22.0, "ask_size": 30.0, "iv": 0.8118, "open_interest": 23.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0009, "vega": 0.4943, "theta": -0.0309, "rho": -0.6223, "theo": 20.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-04-24T10:31:43", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "TSEM280121C00105000", "bid": 116.0, "bid_size": 17.0, "ask": 120.5, "ask_size": 16.0, "iv": 0.8311, "open_interest": 16.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0009, "vega": 0.512, "theta": -0.0194, "rho": 0.9042, "theo": 118.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.72, "last_trade_time": "2026-04-01T10:37:37", "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "TSEM280121P00105000", "bid": 19.5, "bid_size": 163.0, "ask": 24.0, "ask_size": 23.0, "iv": 0.808, "open_interest": 1.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.001, "vega": 0.5206, "theta": -0.0324, "rho": -0.6734, "theo": 22.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.11, "last_trade_time": "2026-03-13T14:10:49", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "TSEM280121C00110000", "bid": 113.5, "bid_size": 17.0, "ask": 118.0, "ask_size": 18.0, "iv": 0.8294, "open_interest": 33.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.001, "vega": 0.5374, "theta": -0.0213, "rho": 0.9197, "theo": 115.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-04-02T14:21:51", "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "TSEM280121P00110000", "bid": 22.9, "bid_size": 149.0, "ask": 26.5, "ask_size": 75.0, "iv": 0.8214, "open_interest": 13.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.001, "vega": 0.5465, "theta": -0.0338, "rho": -0.7238, "theo": 24.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.57, "last_trade_time": "2026-04-24T14:28:10", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "TSEM280121C00115000", "bid": 111.0, "bid_size": 17.0, "ask": 115.5, "ask_size": 17.0, "iv": 0.8269, "open_interest": 5.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.001, "vega": 0.5623, "theta": -0.0231, "rho": 0.9332, "theo": 113.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.3, "last_trade_time": "2026-03-19T10:25:12", "percent_change": 0.0, "prev_day_close": 111.75}, {"option": "TSEM280121P00115000", "bid": 25.1, "bid_size": 143.0, "ask": 28.5, "ask_size": 26.0, "iv": 0.8172, "open_interest": 9.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.0011, "vega": 0.5724, "theta": -0.0353, "rho": -0.7737, "theo": 27.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-03-16T09:51:22", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "TSEM280121C00120000", "bid": 108.5, "bid_size": 17.0, "ask": 113.0, "ask_size": 17.0, "iv": 0.8233, "open_interest": 33.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0011, "vega": 0.5864, "theta": -0.0249, "rho": 0.9451, "theo": 110.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.25, "last_trade_time": "2026-03-25T13:17:21", "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "TSEM280121P00120000", "bid": 27.4, "bid_size": 130.0, "ask": 31.0, "ask_size": 42.0, "iv": 0.8171, "open_interest": 10.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0011, "vega": 0.5965, "theta": -0.0366, "rho": -0.8255, "theo": 29.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.99, "last_trade_time": "2026-03-11T15:59:33", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "TSEM280121C00125000", "bid": 106.0, "bid_size": 16.0, "ask": 110.5, "ask_size": 14.0, "iv": 0.8188, "open_interest": 17.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0011, "vega": 0.6096, "theta": -0.0266, "rho": 0.9561, "theo": 108.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.53, "last_trade_time": "2026-04-27T13:27:33", "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "TSEM280121P00125000", "bid": 29.9, "bid_size": 131.0, "ask": 33.0, "ask_size": 5.0, "iv": 0.8133, "open_interest": 0.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0012, "vega": 0.62, "theta": -0.0379, "rho": -0.877, "theo": 31.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.25, "last_trade_time": "2026-03-18T14:36:21", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "TSEM280121C00130000", "bid": 104.0, "bid_size": 17.0, "ask": 108.5, "ask_size": 17.0, "iv": 0.8214, "open_interest": 20.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0012, "vega": 0.6319, "theta": -0.0283, "rho": 0.9662, "theo": 106.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.95, "last_trade_time": "2026-04-22T13:42:13", "percent_change": 0.0, "prev_day_close": 104.75}, {"option": "TSEM280121P00130000", "bid": 31.5, "bid_size": 148.0, "ask": 36.0, "ask_size": 61.0, "iv": 0.8096, "open_interest": 0.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0012, "vega": 0.6423, "theta": -0.0392, "rho": -0.9302, "theo": 34.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.88, "last_trade_time": "2026-03-02T10:01:38", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "TSEM280121C00135000", "bid": 101.5, "bid_size": 16.0, "ask": 106.0, "ask_size": 12.0, "iv": 0.8153, "open_interest": 7.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0012, "vega": 0.6534, "theta": -0.0299, "rho": 0.9749, "theo": 103.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.9, "last_trade_time": "2026-04-23T10:10:11", "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "TSEM280121P00135000", "bid": 34.0, "bid_size": 142.0, "ask": 38.5, "ask_size": 61.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0013, "vega": 0.6645, "theta": -0.0404, "rho": -0.9824, "theo": 36.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "TSEM280121C00140000", "bid": 99.5, "bid_size": 17.0, "ask": 104.0, "ask_size": 16.0, "iv": 0.816, "open_interest": 32.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.0013, "vega": 0.6743, "theta": -0.0314, "rho": 0.9821, "theo": 101.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.8, "last_trade_time": "2026-04-14T11:41:35", "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "TSEM280121P00140000", "bid": 37.5, "bid_size": 110.0, "ask": 41.0, "ask_size": 22.0, "iv": 0.8128, "open_interest": 2.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.0013, "vega": 0.6861, "theta": -0.0415, "rho": -1.0326, "theo": 39.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-04-24T15:26:52", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "TSEM280121C00145000", "bid": 97.0, "bid_size": 31.0, "ask": 102.0, "ask_size": 17.0, "iv": 0.8122, "open_interest": 5.0, "volume": 0.0, "delta": 0.8094, "gamma": 0.0013, "vega": 0.6944, "theta": -0.0329, "rho": 0.9882, "theo": 99.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-03-18T13:00:57", "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "TSEM280121P00145000", "bid": 39.0, "bid_size": 160.0, "ask": 44.0, "ask_size": 87.0, "iv": 0.8057, "open_interest": 2.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0014, "vega": 0.7063, "theta": -0.0426, "rho": -1.0834, "theo": 42.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-04-27T10:14:19", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "TSEM280121C00150000", "bid": 95.5, "bid_size": 16.0, "ask": 100.0, "ask_size": 17.0, "iv": 0.8147, "open_interest": 20.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0013, "vega": 0.7137, "theta": -0.0343, "rho": 0.9936, "theo": 97.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 116.7, "last_trade_time": "2026-04-15T11:12:21", "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "TSEM280121P00150000", "bid": 42.0, "bid_size": 135.0, "ask": 46.5, "ask_size": 36.0, "iv": 0.8051, "open_interest": 1.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.0014, "vega": 0.7257, "theta": -0.0436, "rho": -1.1352, "theo": 44.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.16, "last_trade_time": "2026-04-09T11:57:12", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "TSEM280121C00155000", "bid": 93.5, "bid_size": 17.0, "ask": 98.0, "ask_size": 13.0, "iv": 0.813, "open_interest": 61.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.0014, "vega": 0.732, "theta": -0.0356, "rho": 0.9985, "theo": 95.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.25, "last_trade_time": "2026-04-15T14:47:44", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "TSEM280121P00155000", "bid": 44.5, "bid_size": 155.0, "ask": 49.2, "ask_size": 31.0, "iv": 0.8017, "open_interest": 0.0, "volume": 0.0, "delta": -0.2159, "gamma": 0.0015, "vega": 0.744, "theta": -0.0446, "rho": -1.1888, "theo": 47.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "TSEM280121C00160000", "bid": 91.5, "bid_size": 17.0, "ask": 96.0, "ask_size": 11.0, "iv": 0.8106, "open_interest": 5.0, "volume": 0.0, "delta": 0.7832, "gamma": 0.0014, "vega": 0.7496, "theta": -0.0369, "rho": 1.0028, "theo": 93.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.75, "last_trade_time": "2026-04-24T12:56:57", "percent_change": 0.0, "prev_day_close": 92.5999984741211}, {"option": "TSEM280121P00160000", "bid": 47.5, "bid_size": 145.0, "ask": 52.0, "ask_size": 31.0, "iv": 0.8016, "open_interest": 2.0, "volume": 0.0, "delta": -0.2252, "gamma": 0.0015, "vega": 0.7618, "theta": -0.0455, "rho": -1.24, "theo": 50.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.25, "last_trade_time": "2026-04-08T11:31:47", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "TSEM280121C00165000", "bid": 90.0, "bid_size": 17.0, "ask": 94.0, "ask_size": 17.0, "iv": 0.8109, "open_interest": 2.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.0014, "vega": 0.7666, "theta": -0.0382, "rho": 1.0059, "theo": 91.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.5, "last_trade_time": "2026-04-22T09:32:38", "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "TSEM280121P00165000", "bid": 50.5, "bid_size": 136.0, "ask": 55.0, "ask_size": 34.0, "iv": 0.8021, "open_interest": 2.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.0016, "vega": 0.7786, "theta": -0.0464, "rho": -1.2936, "theo": 53.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-04-27T10:13:41", "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "TSEM280121C00170000", "bid": 88.0, "bid_size": 17.0, "ask": 92.5, "ask_size": 16.0, "iv": 0.8106, "open_interest": 14.0, "volume": 0.0, "delta": 0.766, "gamma": 0.0015, "vega": 0.7828, "theta": -0.0394, "rho": 1.008, "theo": 89.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.5, "last_trade_time": "2026-04-22T11:06:34", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "TSEM280121P00170000", "bid": 53.5, "bid_size": 123.0, "ask": 58.0, "ask_size": 29.0, "iv": 0.8019, "open_interest": 0.0, "volume": 0.0, "delta": -0.2436, "gamma": 0.0016, "vega": 0.795, "theta": -0.0472, "rho": -1.3399, "theo": 56.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-03-20T12:26:04", "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "TSEM280121C00175000", "bid": 86.0, "bid_size": 28.0, "ask": 90.5, "ask_size": 15.0, "iv": 0.8065, "open_interest": 3.0, "volume": 0.0, "delta": 0.7574, "gamma": 0.0015, "vega": 0.7983, "theta": -0.0405, "rho": 1.0093, "theo": 88.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.5, "last_trade_time": "2026-04-13T10:05:34", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "TSEM280121P00175000", "bid": 56.5, "bid_size": 125.0, "ask": 60.5, "ask_size": 7.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": -0.2528, "gamma": 0.0016, "vega": 0.8103, "theta": -0.048, "rho": -1.3886, "theo": 59.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "TSEM280121C00180000", "bid": 84.5, "bid_size": 17.0, "ask": 89.0, "ask_size": 21.0, "iv": 0.8082, "open_interest": 10.0, "volume": 0.0, "delta": 0.749, "gamma": 0.0015, "vega": 0.8131, "theta": -0.0416, "rho": 1.0101, "theo": 86.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.7, "last_trade_time": "2026-04-01T15:01:29", "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "TSEM280121P00180000", "bid": 59.5, "bid_size": 139.0, "ask": 64.0, "ask_size": 33.0, "iv": 0.7995, "open_interest": 12.0, "volume": 0.0, "delta": -0.2619, "gamma": 0.0017, "vega": 0.8248, "theta": -0.0487, "rho": -1.4398, "theo": 62.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-04-17T12:28:54", "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "TSEM280121C00185000", "bid": 83.0, "bid_size": 17.0, "ask": 87.5, "ask_size": 21.0, "iv": 0.8092, "open_interest": 13.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0016, "vega": 0.8271, "theta": -0.0427, "rho": 1.0108, "theo": 84.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.04, "last_trade_time": "2026-04-23T12:41:23", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "TSEM280121P00185000", "bid": 62.5, "bid_size": 146.0, "ask": 67.0, "ask_size": 19.0, "iv": 0.7975, "open_interest": 11.0, "volume": 0.0, "delta": -0.271, "gamma": 0.0017, "vega": 0.8386, "theta": -0.0494, "rho": -1.4907, "theo": 65.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.1, "last_trade_time": "2026-04-20T14:24:36", "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "TSEM280121C00190000", "bid": 81.5, "bid_size": 35.0, "ask": 85.5, "ask_size": 19.0, "iv": 0.8068, "open_interest": 337.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.0016, "vega": 0.8405, "theta": -0.0437, "rho": 1.0111, "theo": 83.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.34, "last_trade_time": "2026-04-28T14:53:21", "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "TSEM280121P00190000", "bid": 66.0, "bid_size": 135.0, "ask": 70.0, "ask_size": 13.0, "iv": 0.798, "open_interest": 0.0, "volume": 0.0, "delta": -0.28, "gamma": 0.0017, "vega": 0.8517, "theta": -0.05, "rho": -1.5395, "theo": 68.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "TSEM280121C00195000", "bid": 79.5, "bid_size": 27.0, "ask": 84.0, "ask_size": 16.0, "iv": 0.8039, "open_interest": 22.0, "volume": 0.0, "delta": 0.724, "gamma": 0.0016, "vega": 0.8532, "theta": -0.0446, "rho": 1.0109, "theo": 81.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.47, "last_trade_time": "2026-04-27T13:27:33", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "TSEM280121P00195000", "bid": 69.0, "bid_size": 269.0, "ask": 73.5, "ask_size": 69.0, "iv": 0.7979, "open_interest": 1.0, "volume": 0.0, "delta": -0.289, "gamma": 0.0018, "vega": 0.8641, "theta": -0.0506, "rho": -1.5864, "theo": 71.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.4, "last_trade_time": "2026-04-28T14:48:44", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "TSEM280121C00200000", "bid": 78.0, "bid_size": 45.0, "ask": 82.5, "ask_size": 12.0, "iv": 0.8035, "open_interest": 44.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.0016, "vega": 0.8653, "theta": -0.0455, "rho": 1.01, "theo": 80.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.26, "last_trade_time": "2026-04-28T12:19:35", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "TSEM280121P00200000", "bid": 72.5, "bid_size": 87.0, "ask": 76.5, "ask_size": 12.0, "iv": 0.7973, "open_interest": 0.0, "volume": 0.0, "delta": -0.2979, "gamma": 0.0018, "vega": 0.8758, "theta": -0.0511, "rho": -1.6355, "theo": 74.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "TSEM280121C00210000", "bid": 75.0, "bid_size": 29.0, "ask": 79.5, "ask_size": 17.0, "iv": 0.8015, "open_interest": 5.0, "volume": 0.0, "delta": 0.6997, "gamma": 0.0017, "vega": 0.8877, "theta": -0.0472, "rho": 1.0061, "theo": 77.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-04-22T11:01:43", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "TSEM280121P00210000", "bid": 79.0, "bid_size": 92.0, "ask": 83.5, "ask_size": 45.0, "iv": 0.7975, "open_interest": 0.0, "volume": 0.0, "delta": -0.3156, "gamma": 0.0019, "vega": 0.8969, "theta": -0.0521, "rho": -1.7212, "theo": 81.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "TSEM280121C00220000", "bid": 72.5, "bid_size": 59.0, "ask": 77.0, "ask_size": 16.0, "iv": 0.8035, "open_interest": 40.0, "volume": 0.0, "delta": 0.6839, "gamma": 0.0017, "vega": 0.9077, "theta": -0.0487, "rho": 1.001, "theo": 74.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.63, "last_trade_time": "2026-04-27T10:40:11", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "TSEM280121P00220000", "bid": 86.0, "bid_size": 66.0, "ask": 90.5, "ask_size": 40.0, "iv": 0.7987, "open_interest": 0.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.0019, "vega": 0.9156, "theta": -0.0529, "rho": -1.8131, "theo": 88.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "TSEM280121C00230000", "bid": 69.5, "bid_size": 37.0, "ask": 74.0, "ask_size": 10.0, "iv": 0.7986, "open_interest": 2.0, "volume": 0.0, "delta": 0.6685, "gamma": 0.0018, "vega": 0.9256, "theta": -0.0501, "rho": 0.9955, "theo": 71.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-04-22T11:39:37", "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "TSEM280121P00230000", "bid": 92.5, "bid_size": 79.0, "ask": 97.0, "ask_size": 13.0, "iv": 0.7929, "open_interest": 0.0, "volume": 0.0, "delta": -0.35, "gamma": 0.002, "vega": 0.9323, "theta": -0.0536, "rho": -1.8996, "theo": 95.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "TSEM280121C00240000", "bid": 67.0, "bid_size": 63.0, "ask": 71.5, "ask_size": 1.0, "iv": 0.7978, "open_interest": 3.0, "volume": 0.0, "delta": 0.6534, "gamma": 0.0018, "vega": 0.9415, "theta": -0.0513, "rho": 0.9888, "theo": 69.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-04-09T11:07:06", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "TSEM280121P00240000", "bid": 100.0, "bid_size": 54.0, "ask": 104.5, "ask_size": 22.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.002, "vega": 0.9463, "theta": -0.0542, "rho": -1.9872, "theo": 102.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "TSEM280121C00250000", "bid": 64.5, "bid_size": 73.0, "ask": 69.0, "ask_size": 1.0, "iv": 0.7958, "open_interest": 21.0, "volume": 0.0, "delta": 0.6387, "gamma": 0.0018, "vega": 0.9554, "theta": -0.0524, "rho": 0.9803, "theo": 66.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-04-27T09:32:46", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "TSEM280121P00250000", "bid": 107.0, "bid_size": 52.0, "ask": 111.5, "ask_size": 17.0, "iv": 0.7931, "open_interest": 0.0, "volume": 0.0, "delta": -0.3833, "gamma": 0.0021, "vega": 0.9574, "theta": -0.0546, "rho": -2.0618, "theo": 109.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.75}, {"option": "TSEM280121C00260000", "bid": 62.5, "bid_size": 54.0, "ask": 67.0, "ask_size": 44.0, "iv": 0.7978, "open_interest": 0.0, "volume": 0.0, "delta": 0.6243, "gamma": 0.0019, "vega": 0.9675, "theta": -0.0534, "rho": 0.9709, "theo": 64.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "TSEM280121P00260000", "bid": 114.5, "bid_size": 29.0, "ask": 119.0, "ask_size": 15.0, "iv": 0.7937, "open_interest": 0.0, "volume": 0.0, "delta": -0.3995, "gamma": 0.0021, "vega": 0.9677, "theta": -0.0549, "rho": -2.1399, "theo": 116.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "TSEM280121C00270000", "bid": 60.0, "bid_size": 72.0, "ask": 64.5, "ask_size": 9.0, "iv": 0.7937, "open_interest": 8.0, "volume": 0.0, "delta": 0.6103, "gamma": 0.0019, "vega": 0.9781, "theta": -0.0542, "rho": 0.9615, "theo": 62.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.35, "last_trade_time": "2026-04-17T12:11:38", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "TSEM280121P00270000", "bid": 122.0, "bid_size": 30.0, "ask": 126.0, "ask_size": 5.0, "iv": 0.7906, "open_interest": 0.0, "volume": 0.0, "delta": -0.4154, "gamma": 0.0021, "vega": 0.9756, "theta": -0.0552, "rho": -2.2126, "theo": 124.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.75}, {"option": "TSEM280121C00280000", "bid": 58.4, "bid_size": 47.0, "ask": 62.5, "ask_size": 14.0, "iv": 0.7957, "open_interest": 0.0, "volume": 0.0, "delta": 0.5966, "gamma": 0.0019, "vega": 0.9872, "theta": -0.055, "rho": 0.952, "theo": 60.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "TSEM280121P00280000", "bid": 129.5, "bid_size": 31.0, "ask": 134.0, "ask_size": 15.0, "iv": 0.7916, "open_interest": 0.0, "volume": 0.0, "delta": -0.431, "gamma": 0.0022, "vega": 0.9812, "theta": -0.0553, "rho": -2.2736, "theo": 131.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "TSEM280121C00290000", "bid": 56.5, "bid_size": 52.0, "ask": 60.5, "ask_size": 16.0, "iv": 0.7953, "open_interest": 0.0, "volume": 0.0, "delta": 0.5834, "gamma": 0.0019, "vega": 0.9949, "theta": -0.0556, "rho": 0.9417, "theo": 58.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "TSEM280121P00290000", "bid": 137.0, "bid_size": 32.0, "ask": 141.5, "ask_size": 8.0, "iv": 0.7889, "open_interest": 0.0, "volume": 0.0, "delta": -0.4463, "gamma": 0.0022, "vega": 0.9857, "theta": -0.0553, "rho": -2.3436, "theo": 139.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.25}, {"option": "TSEM280121C00300000", "bid": 54.0, "bid_size": 88.0, "ask": 58.5, "ask_size": 9.0, "iv": 0.791, "open_interest": 9.0, "volume": 0.0, "delta": 0.5704, "gamma": 0.0019, "vega": 1.0011, "theta": -0.0562, "rho": 0.9304, "theo": 56.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.2, "last_trade_time": "2026-04-24T14:20:33", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "TSEM280121P00300000", "bid": 145.0, "bid_size": 32.0, "ask": 149.5, "ask_size": 21.0, "iv": 0.7902, "open_interest": 0.0, "volume": 0.0, "delta": -0.4613, "gamma": 0.0022, "vega": 0.9868, "theta": -0.0553, "rho": -2.4035, "theo": 147.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.75}, {"option": "TSEM280121C00310000", "bid": 52.5, "bid_size": 185.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.7911, "open_interest": 50.0, "volume": 0.0, "delta": 0.5577, "gamma": 0.0019, "vega": 1.0059, "theta": -0.0566, "rho": 0.9183, "theo": 54.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-04-28T13:59:22", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "TSEM280121P00310000", "bid": 153.0, "bid_size": 30.0, "ask": 157.5, "ask_size": 14.0, "iv": 0.7906, "open_interest": 0.0, "volume": 0.0, "delta": -0.4759, "gamma": 0.0023, "vega": 0.9876, "theta": -0.0551, "rho": -2.4564, "theo": 155.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.050003051758}, {"option": "TSEM280121C00320000", "bid": 51.0, "bid_size": 41.0, "ask": 55.0, "ask_size": 28.0, "iv": 0.7926, "open_interest": 0.0, "volume": 0.0, "delta": 0.5455, "gamma": 0.002, "vega": 1.0099, "theta": -0.057, "rho": 0.9068, "theo": 52.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "TSEM280121P00320000", "bid": 161.0, "bid_size": 28.0, "ask": 165.5, "ask_size": 14.0, "iv": 0.79, "open_interest": 0.0, "volume": 0.0, "delta": -0.4904, "gamma": 0.0023, "vega": 0.9874, "theta": -0.0549, "rho": -2.5149, "theo": 163.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.75}], "symbol": "TSEM", "security_type": "stock", "exchange_id": 2, "current_price": 193.86, "price_change": 0.31, "price_change_percent": 0.1602, "bid": 193.35, "ask": 194.0, "bid_size": 100, "ask_size": 200, "open": 197.73, "high": 197.73, "low": 193.0, "close": 193.86, "prev_day_close": 193.55, "volume": 80209, "iv30": 92.799, "iv30_change": 0.548, "iv30_change_percent": 0.594, "seqno": 16312408845, "last_trade_time": "2026-04-29T09:35:18", "tick": "up"}, "symbol": "TSEM"}