{"timestamp": "2026-11-10 02:41:13", "data": {"options": [{"option": "TECB261120C00049000", "bid": 24.0, "bid_size": 312.0, "ask": 26.3, "ask_size": 313.0, "iv": 1.4477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0042, "vega": 0.0068, "theta": -0.0476, "rho": 0.0055, "theo": 25.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "TECB261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 270.0, "iv": 1.5876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0038, "vega": 0.0083, "theta": -0.0463, "rho": -0.0008, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TECB261120C00050000", "bid": 23.0, "bid_size": 312.0, "ask": 25.0, "ask_size": 299.0, "iv": 1.1996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0046, "vega": 0.0073, "theta": -0.049, "rho": 0.0055, "theo": 24.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "TECB261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 270.0, "iv": 1.5231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0042, "vega": 0.0088, "theta": -0.0475, "rho": -0.0009, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TECB261120C00051000", "bid": 22.0, "bid_size": 312.0, "ask": 24.0, "ask_size": 299.0, "iv": 1.147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.005, "vega": 0.0082, "theta": -0.0504, "rho": 0.0063, "theo": 23.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "TECB261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 270.0, "iv": 1.4596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0046, "vega": 0.0094, "theta": -0.0488, "rho": -0.0009, "theo": 0.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TECB261120C00052000", "bid": 21.0, "bid_size": 312.0, "ask": 23.0, "ask_size": 299.0, "iv": 1.0952, "open_interest": 1.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0055, "vega": 0.0086, "theta": -0.0517, "rho": 0.0066, "theo": 22.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-10-29T15:19:09", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "TECB261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 270.0, "iv": 1.3971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0051, "vega": 0.01, "theta": -0.05, "rho": -0.001, "theo": 0.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TECB261120C00053000", "bid": 20.1, "bid_size": 312.0, "ask": 22.0, "ask_size": 299.0, "iv": 1.1122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.006, "vega": 0.0091, "theta": -0.0531, "rho": 0.0068, "theo": 21.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "TECB261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 270.0, "iv": 1.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0057, "vega": 0.0106, "theta": -0.0513, "rho": -0.0011, "theo": 0.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TECB261120C00054000", "bid": 19.1, "bid_size": 312.0, "ask": 21.2, "ask_size": 300.0, "iv": 1.1565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0066, "vega": 0.0097, "theta": -0.0545, "rho": 0.0068, "theo": 20.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TECB261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 270.0, "iv": 1.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0063, "vega": 0.0113, "theta": -0.0526, "rho": -0.0012, "theo": 0.2434, "change": 0.0, "open": 0.0, "high": 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": "TECB261120C00055000", "bid": 18.1, "bid_size": 312.0, "ask": 20.2, "ask_size": 300.0, "iv": 1.1007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0074, "vega": 0.0106, "theta": -0.056, "rho": 0.0071, "theo": 19.0857, "change": 0.0, "open": 0.0, "high": 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": "TECB261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 270.0, "iv": 1.2147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.007, "vega": 0.012, "theta": -0.054, "rho": -0.0012, "theo": 0.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TECB261120C00056000", "bid": 17.1, "bid_size": 312.0, "ask": 19.2, "ask_size": 300.0, "iv": 1.0456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0082, "vega": 0.0114, "theta": -0.0573, "rho": 0.0076, "theo": 18.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "TECB261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 270.0, "iv": 1.1554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0077, "vega": 0.0128, "theta": -0.0554, "rho": -0.0013, "theo": 0.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TECB261120C00057000", "bid": 16.1, "bid_size": 312.0, "ask": 18.2, "ask_size": 300.0, "iv": 0.9912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0091, "vega": 0.0121, "theta": -0.0587, "rho": 0.0077, "theo": 17.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "TECB261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 276.0, "iv": 1.0968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0086, "vega": 0.0137, "theta": -0.0568, "rho": -0.0014, "theo": 0.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TECB261120C00058000", "bid": 15.0, "bid_size": 312.0, "ask": 17.2, "ask_size": 300.0, "iv": 0.8989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0102, "vega": 0.0131, "theta": -0.0601, "rho": 0.008, "theo": 16.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "TECB261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 353.0, "iv": 1.0521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0096, "vega": 0.0146, "theta": -0.0583, "rho": -0.0016, "theo": 0.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TECB261120C00059000", "bid": 14.1, "bid_size": 312.0, "ask": 16.2, "ask_size": 314.0, "iv": 0.8841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0114, "vega": 0.0143, "theta": -0.0616, "rho": 0.0087, "theo": 15.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "TECB261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 352.0, "iv": 0.9942, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0108, "vega": 0.0157, "theta": -0.0598, "rho": -0.0017, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TECB261120C00060000", "bid": 13.1, "bid_size": 312.0, "ask": 15.3, "ask_size": 314.0, "iv": 0.8631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0128, "vega": 0.0152, "theta": -0.0632, "rho": 0.0088, "theo": 14.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "TECB261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 352.0, "iv": 0.9367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0122, "vega": 0.0168, "theta": -0.0613, "rho": -0.0019, "theo": 0.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TECB261120C00061000", "bid": 12.2, "bid_size": 234.0, "ask": 14.3, "ask_size": 314.0, "iv": 0.8372, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0145, "vega": 0.0167, "theta": -0.0648, "rho": 0.009, "theo": 13.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "TECB261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 353.0, "iv": 0.8678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0138, "vega": 0.0181, "theta": -0.0628, "rho": -0.0021, "theo": 0.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TECB261120C00062000", "bid": 11.2, "bid_size": 234.0, "ask": 13.3, "ask_size": 314.0, "iv": 0.7826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0164, "vega": 0.018, "theta": -0.0664, "rho": 0.0096, "theo": 12.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "TECB261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 351.0, "iv": 0.8115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0156, "vega": 0.0195, "theta": -0.0644, "rho": -0.0023, "theo": 0.3741, "change": 0.0, "open": 0.0, "high": 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": "TECB261120C00063000", "bid": 10.1, "bid_size": 284.0, "ask": 12.3, "ask_size": 314.0, "iv": 0.7026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0187, "vega": 0.0196, "theta": -0.0679, "rho": 0.0098, "theo": 11.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "TECB261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 345.0, "iv": 0.7768, "open_interest": 0.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0179, "vega": 0.0211, "theta": -0.0659, "rho": -0.0025, "theo": 0.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TECB261120C00064000", "bid": 9.2, "bid_size": 284.0, "ask": 11.4, "ask_size": 313.0, "iv": 0.6965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0214, "vega": 0.0214, "theta": -0.0693, "rho": 0.0101, "theo": 10.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "TECB261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 345.0, "iv": 0.7098, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0205, "vega": 0.0228, "theta": -0.0675, "rho": -0.0028, "theo": 0.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TECB261120C00065000", "bid": 8.1, "bid_size": 312.0, "ask": 10.4, "ask_size": 314.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0247, "vega": 0.0233, "theta": -0.0709, "rho": 0.0105, "theo": 9.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "TECB261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 345.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0237, "vega": 0.0247, "theta": -0.069, "rho": -0.0031, "theo": 0.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TECB261120C00066000", "bid": 7.2, "bid_size": 312.0, "ask": 9.4, "ask_size": 333.0, "iv": 0.5856, "open_interest": 1.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0287, "vega": 0.0255, "theta": -0.0724, "rho": 0.0109, "theo": 8.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-16T14:47:15", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TECB261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 345.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0276, "vega": 0.0269, "theta": -0.0705, "rho": -0.0035, "theo": 0.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TECB261120C00067000", "bid": 6.3, "bid_size": 312.0, "ask": 7.9, "ask_size": 223.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0336, "vega": 0.0282, "theta": -0.0737, "rho": 0.0111, "theo": 7.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TECB261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 344.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.0324, "vega": 0.0294, "theta": -0.0719, "rho": -0.004, "theo": 0.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TECB261120C00068000", "bid": 5.3, "bid_size": 312.0, "ask": 7.0, "ask_size": 324.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0397, "vega": 0.0309, "theta": -0.0748, "rho": 0.0113, "theo": 6.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TECB261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0384, "vega": 0.0322, "theta": -0.0731, "rho": -0.0046, "theo": 0.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TECB261120C00069000", "bid": 4.4, "bid_size": 312.0, "ask": 6.1, "ask_size": 310.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.8133, "gamma": 0.0474, "vega": 0.0342, "theta": -0.0758, "rho": 0.0116, "theo": 5.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "TECB261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 326.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.1934, "gamma": 0.0459, "vega": 0.0353, "theta": -0.0741, "rho": -0.0053, "theo": 0.6559, "change": 0.0, "open": 0.0, "high": 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": "TECB261120C00070000", "bid": 3.5, "bid_size": 284.0, "ask": 5.3, "ask_size": 309.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": 0.7791, "gamma": 0.057, "vega": 0.0378, "theta": -0.0763, "rho": 0.0116, "theo": 4.527, "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": 3.27499997615814}, {"option": "TECB261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 326.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.2277, "gamma": 0.0554, "vega": 0.0389, "theta": -0.0747, "rho": -0.0062, "theo": 0.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TECB261120C00071000", "bid": 2.8, "bid_size": 300.0, "ask": 4.5, "ask_size": 313.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": 0.7343, "gamma": 0.0692, "vega": 0.0421, "theta": -0.0762, "rho": 0.0118, "theo": 3.629, "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": 2.57499998807907}, {"option": "TECB261120P00071000", "bid": 0.05, "bid_size": 789.0, "ask": 1.5, "ask_size": 326.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.2725, "gamma": 0.0673, "vega": 0.0427, "theta": -0.0746, "rho": -0.0074, "theo": 0.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "TECB261120C00072000", "bid": 1.9, "bid_size": 319.0, "ask": 3.6, "ask_size": 324.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": 0.674, "gamma": 0.084, "vega": 0.0461, "theta": -0.0752, "rho": 0.0112, "theo": 2.7743, "change": 0.0, "open": 0.0, "high": 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": "TECB261120P00072000", "bid": 0.35, "bid_size": 239.0, "ask": 1.6, "ask_size": 326.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.3325, "gamma": 0.0819, "vega": 0.0466, "theta": -0.0737, "rho": -0.0091, "theo": 0.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "TECB261120C00073000", "bid": 1.5, "bid_size": 241.0, "ask": 3.2, "ask_size": 342.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.5925, "gamma": 0.0997, "vega": 0.0496, "theta": -0.0728, "rho": 0.0105, "theo": 1.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "TECB261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 326.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.4132, "gamma": 0.0975, "vega": 0.0499, "theta": -0.0713, "rho": -0.0113, "theo": 1.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "TECB261120C00074000", "bid": 0.55, "bid_size": 319.0, "ask": 1.9, "ask_size": 234.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.4888, "gamma": 0.1102, "vega": 0.051, "theta": -0.0688, "rho": 0.0092, "theo": 1.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "TECB261120P00074000", "bid": 0.55, "bid_size": 320.0, "ask": 2.2, "ask_size": 326.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": -0.5156, "gamma": 0.1079, "vega": 0.051, "theta": -0.0673, "rho": -0.0141, "theo": 1.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "TECB261120C00075000", "bid": 0.05, "bid_size": 787.0, "ask": 1.55, "ask_size": 336.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.3786, "gamma": 0.107, "vega": 0.0487, "theta": -0.0637, "rho": 0.0076, "theo": 0.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TECB261120P00075000", "bid": 1.05, "bid_size": 297.0, "ask": 2.7, "ask_size": 326.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.1048, "vega": 0.0485, "theta": -0.0623, "rho": -0.0172, "theo": 2.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TECB261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 339.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.092, "vega": 0.0438, "theta": -0.0587, "rho": 0.0059, "theo": 0.6445, "change": 0.0, "open": 0.0, "high": 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": "TECB261120P00076000", "bid": 1.8, "bid_size": 297.0, "ask": 3.5, "ask_size": 44.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": -0.7125, "gamma": 0.0904, "vega": 0.0436, "theta": -0.0574, "rho": -0.0198, "theo": 2.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "TECB261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 341.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.2232, "gamma": 0.075, "vega": 0.0386, "theta": -0.0545, "rho": 0.0047, "theo": 0.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TECB261120P00077000", "bid": 2.6, "bid_size": 220.0, "ask": 4.1, "ask_size": 31.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": -0.7757, "gamma": 0.0738, "vega": 0.0382, "theta": -0.0533, "rho": -0.0218, "theo": 3.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "TECB261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 342.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0605, "vega": 0.0338, "theta": -0.051, "rho": 0.0038, "theo": 0.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TECB261120P00078000", "bid": 2.9, "bid_size": 284.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8196, "gamma": 0.0596, "vega": 0.0335, "theta": -0.0498, "rho": -0.0233, "theo": 4.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TECB261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 343.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": 0.1467, "gamma": 0.0493, "vega": 0.0297, "theta": -0.048, "rho": 0.0032, "theo": 0.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TECB261120P00079000", "bid": 3.9, "bid_size": 284.0, "ask": 6.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0486, "vega": 0.0295, "theta": -0.0468, "rho": -0.0244, "theo": 5.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "TECB261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 343.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.0406, "vega": 0.0263, "theta": -0.0455, "rho": 0.0027, "theo": 0.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TECB261120P00080000", "bid": 4.9, "bid_size": 284.0, "ask": 7.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0402, "vega": 0.0262, "theta": -0.0442, "rho": -0.0254, "theo": 6.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "TECB261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 344.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.034, "vega": 0.0237, "theta": -0.0432, "rho": 0.0023, "theo": 0.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TECB261120P00081000", "bid": 5.9, "bid_size": 284.0, "ask": 8.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0337, "vega": 0.0235, "theta": -0.042, "rho": -0.0262, "theo": 7.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "TECB261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 344.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0289, "vega": 0.0213, "theta": -0.0413, "rho": 0.0021, "theo": 0.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TECB261120P00082000", "bid": 6.9, "bid_size": 284.0, "ask": 9.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0286, "vega": 0.0213, "theta": -0.0399, "rho": -0.0268, "theo": 8.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "TECB261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 344.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0248, "vega": 0.0194, "theta": -0.0395, "rho": 0.0018, "theo": 0.2097, "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": 0.524999976158142}, {"option": "TECB261120P00083000", "bid": 7.9, "bid_size": 284.0, "ask": 10.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.0246, "vega": 0.0193, "theta": -0.0381, "rho": -0.0275, "theo": 9.4509, "change": 0.0, "open": 0.0, "high": 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": "TECB261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 344.0, "iv": 0.6322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0215, "vega": 0.0178, "theta": -0.0379, "rho": 0.0016, "theo": 0.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TECB261120P00084000", "bid": 8.9, "bid_size": 284.0, "ask": 11.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0213, "vega": 0.0177, "theta": -0.0364, "rho": -0.0281, "theo": 10.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "TECB261218C00070000", "bid": 4.3, "bid_size": 315.0, "ask": 6.3, "ask_size": 320.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": 0.7242, "gamma": 0.0437, "vega": 0.0807, "theta": -0.0322, "rho": 0.0485, "theo": 5.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "TECB261218P00070000", "bid": 0.55, "bid_size": 299.0, "ask": 2.1, "ask_size": 326.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.2771, "gamma": 0.0438, "vega": 0.081, "theta": -0.0326, "rho": -0.0226, "theo": 1.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "TECB261218C00071000", "bid": 3.5, "bid_size": 319.0, "ask": 5.5, "ask_size": 349.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.6857, "gamma": 0.0497, "vega": 0.0853, "theta": -0.0321, "rho": 0.0463, "theo": 4.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "TECB261218P00071000", "bid": 0.8, "bid_size": 209.0, "ask": 2.3, "ask_size": 326.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.3159, "gamma": 0.0498, "vega": 0.086, "theta": -0.0324, "rho": -0.0256, "theo": 1.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "TECB261218C00072000", "bid": 3.0, "bid_size": 299.0, "ask": 5.0, "ask_size": 346.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.6394, "gamma": 0.0562, "vega": 0.0902, "theta": -0.0317, "rho": 0.044, "theo": 3.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "TECB261218P00072000", "bid": 1.15, "bid_size": 191.0, "ask": 2.5, "ask_size": 326.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": -0.3625, "gamma": 0.0562, "vega": 0.0905, "theta": -0.0319, "rho": -0.0294, "theo": 1.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "TECB261218C00073000", "bid": 2.15, "bid_size": 319.0, "ask": 4.2, "ask_size": 347.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": 0.584, "gamma": 0.0626, "vega": 0.094, "theta": -0.031, "rho": 0.0409, "theo": 3.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "TECB261218P00073000", "bid": 0.75, "bid_size": 319.0, "ask": 2.8, "ask_size": 326.0, "iv": 0.2349, "open_interest": 0.0, "volume": 0.0, "delta": -0.418, "gamma": 0.0625, "vega": 0.0942, "theta": -0.0311, "rho": -0.0338, "theo": 1.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "TECB261218C00074000", "bid": 1.9, "bid_size": 209.0, "ask": 2.95, "ask_size": 209.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.5196, "gamma": 0.0679, "vega": 0.096, "theta": -0.03, "rho": 0.037, "theo": 2.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TECB261218P00074000", "bid": 1.2, "bid_size": 325.0, "ask": 3.3, "ask_size": 324.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.0677, "vega": 0.096, "theta": -0.0299, "rho": -0.0387, "theo": 2.3254, "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": 3.5}, {"option": "TECB261218C00075000", "bid": 0.9, "bid_size": 319.0, "ask": 2.5, "ask_size": 315.0, "iv": 0.2211, "open_interest": 0.0, "volume": 0.0, "delta": 0.449, "gamma": 0.0705, "vega": 0.0954, "theta": -0.0285, "rho": 0.0321, "theo": 1.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500004470348}, {"option": "TECB261218P00075000", "bid": 1.8, "bid_size": 324.0, "ask": 3.7, "ask_size": 326.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": -0.553, "gamma": 0.0702, "vega": 0.0953, "theta": -0.0283, "rho": -0.0441, "theo": 2.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "TECB261218C00076000", "bid": 0.45, "bid_size": 319.0, "ask": 2.1, "ask_size": 338.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": 0.378, "gamma": 0.0692, "vega": 0.0919, "theta": -0.0268, "rho": 0.0274, "theo": 1.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TECB261218P00076000", "bid": 2.15, "bid_size": 297.0, "ask": 4.2, "ask_size": 326.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": -0.6237, "gamma": 0.069, "vega": 0.0916, "theta": -0.0265, "rho": -0.0492, "theo": 3.3419, "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": 4.75000011920929}, {"option": "TECB261218C00077000", "bid": 0.05, "bid_size": 788.0, "ask": 1.8, "ask_size": 339.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.0644, "vega": 0.086, "theta": -0.025, "rho": 0.0229, "theo": 1.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TECB261218P00077000", "bid": 2.95, "bid_size": 305.0, "ask": 4.7, "ask_size": 326.0, "iv": 0.2031, "open_interest": 0.0, "volume": 0.0, "delta": -0.6877, "gamma": 0.0643, "vega": 0.0855, "theta": -0.0247, "rho": -0.0533, "theo": 4.029, "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": 5.35000014305115}, {"option": "TECB261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 339.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.0577, "vega": 0.079, "theta": -0.0234, "rho": 0.0191, "theo": 0.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TECB261218P00078000", "bid": 3.6, "bid_size": 297.0, "ask": 5.6, "ask_size": 28.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.0578, "vega": 0.0783, "theta": -0.023, "rho": -0.0561, "theo": 4.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TECB261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 339.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0505, "vega": 0.0717, "theta": -0.0218, "rho": 0.0161, "theo": 0.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TECB261218P00079000", "bid": 4.5, "bid_size": 284.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.051, "vega": 0.0707, "theta": -0.0215, "rho": -0.0572, "theo": 5.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "TECB261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 341.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": 0.1844, "gamma": 0.0439, "vega": 0.0649, "theta": -0.0205, "rho": 0.0137, "theo": 0.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TECB261218P00080000", "bid": 5.4, "bid_size": 194.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0446, "vega": 0.0641, "theta": -0.0202, "rho": -0.057, "theo": 6.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "TECB261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 342.0, "iv": 0.2787, "open_interest": 0.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0381, "vega": 0.0591, "theta": -0.0194, "rho": 0.0119, "theo": 0.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TECB261218P00081000", "bid": 6.3, "bid_size": 194.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.1941, "open_interest": 0.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.039, "vega": 0.058, "theta": -0.0191, "rho": -0.0569, "theo": 7.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "TECB261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.1373, "gamma": 0.0332, "vega": 0.0538, "theta": -0.0184, "rho": 0.0102, "theo": 0.4339, "change": 0.0, "open": 0.0, "high": 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": "TECB261218P00082000", "bid": 7.3, "bid_size": 194.0, "ask": 9.1, "ask_size": 12.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0342, "vega": 0.0525, "theta": -0.0182, "rho": -0.0555, "theo": 8.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TECB261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 344.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.029, "vega": 0.0492, "theta": -0.0174, "rho": 0.0091, "theo": 0.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TECB261218P00083000", "bid": 8.3, "bid_size": 130.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.0302, "vega": 0.0476, "theta": -0.0173, "rho": -0.0547, "theo": 9.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "TECB261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 345.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.1067, "gamma": 0.0255, "vega": 0.0451, "theta": -0.0166, "rho": 0.008, "theo": 0.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TECB261218P00084000", "bid": 9.3, "bid_size": 130.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0268, "vega": 0.0433, "theta": -0.0165, "rho": -0.0526, "theo": 10.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "TECB261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 344.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0226, "vega": 0.0417, "theta": -0.0159, "rho": 0.0071, "theo": 0.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TECB261218P00085000", "bid": 10.3, "bid_size": 130.0, "ask": 12.3, "ask_size": 10.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.024, "vega": 0.0396, "theta": -0.0158, "rho": -0.051, "theo": 11.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "TECB270219C00066000", "bid": 8.6, "bid_size": 195.0, "ask": 11.7, "ask_size": 201.0, "iv": 0.347, "open_interest": 5.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0225, "vega": 0.1179, "theta": -0.0181, "rho": 0.132, "theo": 10.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-07-06T11:32:51", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "TECB270219P00066000", "bid": 0.15, "bid_size": 794.0, "ask": 2.65, "ask_size": 216.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.0227, "vega": 0.1183, "theta": -0.0195, "rho": -0.0475, "theo": 1.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "TECB270219C00067000", "bid": 7.6, "bid_size": 195.0, "ask": 10.9, "ask_size": 196.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0246, "vega": 0.1228, "theta": -0.0181, "rho": 0.131, "theo": 9.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "TECB270219P00067000", "bid": 0.35, "bid_size": 325.0, "ask": 2.75, "ask_size": 210.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0249, "vega": 0.1233, "theta": -0.0194, "rho": -0.0509, "theo": 2.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "TECB270219C00068000", "bid": 6.8, "bid_size": 198.0, "ask": 10.0, "ask_size": 209.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.027, "vega": 0.128, "theta": -0.0181, "rho": 0.1293, "theo": 8.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "TECB270219P00068000", "bid": 0.5, "bid_size": 304.0, "ask": 2.95, "ask_size": 209.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0273, "vega": 0.1287, "theta": -0.0192, "rho": -0.0545, "theo": 2.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "TECB270219C00069000", "bid": 6.1, "bid_size": 198.0, "ask": 9.2, "ask_size": 240.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.7037, "gamma": 0.0296, "vega": 0.1333, "theta": -0.018, "rho": 0.1269, "theo": 7.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "TECB270219P00069000", "bid": 0.75, "bid_size": 208.0, "ask": 3.2, "ask_size": 209.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.2915, "gamma": 0.03, "vega": 0.1338, "theta": -0.019, "rho": -0.0587, "theo": 2.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "TECB270219C00070000", "bid": 5.4, "bid_size": 208.0, "ask": 7.5, "ask_size": 91.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": 0.6775, "gamma": 0.0325, "vega": 0.1384, "theta": -0.0178, "rho": 0.1238, "theo": 6.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "TECB270219P00070000", "bid": 1.05, "bid_size": 208.0, "ask": 3.5, "ask_size": 209.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.033, "vega": 0.139, "theta": -0.0188, "rho": -0.0634, "theo": 2.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "TECB270219C00071000", "bid": 4.7, "bid_size": 208.0, "ask": 6.8, "ask_size": 93.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": 0.6476, "gamma": 0.0355, "vega": 0.1434, "theta": -0.0176, "rho": 0.1198, "theo": 5.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "TECB270219P00071000", "bid": 1.35, "bid_size": 208.0, "ask": 3.6, "ask_size": 209.0, "iv": 0.2551, "open_interest": 0.0, "volume": 0.0, "delta": -0.3488, "gamma": 0.0361, "vega": 0.144, "theta": -0.0184, "rho": -0.0683, "theo": 2.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "TECB270219C00072000", "bid": 3.9, "bid_size": 208.0, "ask": 6.1, "ask_size": 91.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.0387, "vega": 0.1479, "theta": -0.0174, "rho": 0.1149, "theo": 5.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "TECB270219P00072000", "bid": 1.7, "bid_size": 208.0, "ask": 4.0, "ask_size": 209.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.3837, "gamma": 0.0394, "vega": 0.1484, "theta": -0.0181, "rho": -0.0741, "theo": 2.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "TECB270219C00073000", "bid": 3.3, "bid_size": 208.0, "ask": 5.5, "ask_size": 226.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.5751, "gamma": 0.0417, "vega": 0.1516, "theta": -0.017, "rho": 0.1088, "theo": 4.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499985694885}, {"option": "TECB270219P00073000", "bid": 2.1, "bid_size": 208.0, "ask": 4.2, "ask_size": 209.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.4233, "gamma": 0.0427, "vega": 0.152, "theta": -0.0176, "rho": -0.08, "theo": 3.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "TECB270219C00074000", "bid": 2.65, "bid_size": 208.0, "ask": 4.9, "ask_size": 224.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": 0.5323, "gamma": 0.0444, "vega": 0.154, "theta": -0.0166, "rho": 0.1017, "theo": 3.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "TECB270219P00074000", "bid": 2.55, "bid_size": 91.0, "ask": 4.7, "ask_size": 209.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": -0.4674, "gamma": 0.0456, "vega": 0.1541, "theta": -0.0171, "rho": -0.0863, "theo": 3.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TECB270219C00075000", "bid": 2.05, "bid_size": 208.0, "ask": 4.4, "ask_size": 224.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": 0.4861, "gamma": 0.0463, "vega": 0.1546, "theta": -0.0161, "rho": 0.0936, "theo": 3.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "TECB270219P00075000", "bid": 3.0, "bid_size": 91.0, "ask": 5.2, "ask_size": 209.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0477, "vega": 0.1543, "theta": -0.0165, "rho": -0.093, "theo": 3.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "TECB270219C00076000", "bid": 1.6, "bid_size": 208.0, "ask": 3.9, "ask_size": 224.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": 0.4384, "gamma": 0.047, "vega": 0.1531, "theta": -0.0156, "rho": 0.0849, "theo": 2.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "TECB270219P00076000", "bid": 3.5, "bid_size": 83.0, "ask": 5.6, "ask_size": 209.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": -0.5646, "gamma": 0.0486, "vega": 0.1522, "theta": -0.0159, "rho": -0.0988, "theo": 4.3003, "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": 5.34999990463257}, {"option": "TECB270219C00077000", "bid": 1.1, "bid_size": 208.0, "ask": 3.5, "ask_size": 224.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.392, "gamma": 0.0464, "vega": 0.1495, "theta": -0.0151, "rho": 0.0763, "theo": 2.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "TECB270219P00077000", "bid": 4.1, "bid_size": 83.0, "ask": 6.2, "ask_size": 209.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": -0.6128, "gamma": 0.0481, "vega": 0.148, "theta": -0.0152, "rho": -0.1038, "theo": 4.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TECB270219C00078000", "bid": 0.6, "bid_size": 208.0, "ask": 3.1, "ask_size": 223.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": 0.3492, "gamma": 0.0446, "vega": 0.1443, "theta": -0.0146, "rho": 0.0681, "theo": 1.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "TECB270219P00078000", "bid": 3.7, "bid_size": 194.0, "ask": 6.7, "ask_size": 209.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": -0.6572, "gamma": 0.0464, "vega": 0.142, "theta": -0.0146, "rho": -0.1086, "theo": 5.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "TECB270219C00079000", "bid": 0.25, "bid_size": 794.0, "ask": 2.8, "ask_size": 224.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": 0.3115, "gamma": 0.042, "vega": 0.1381, "theta": -0.0142, "rho": 0.0609, "theo": 1.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TECB270219P00079000", "bid": 4.2, "bid_size": 198.0, "ask": 7.4, "ask_size": 209.0, "iv": 0.172, "open_interest": 0.0, "volume": 0.0, "delta": -0.6963, "gamma": 0.0437, "vega": 0.1349, "theta": -0.0141, "rho": -0.111, "theo": 6.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "TECB270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 224.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": 0.2791, "gamma": 0.039, "vega": 0.1316, "theta": -0.0138, "rho": 0.0546, "theo": 1.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TECB270219P00080000", "bid": 5.0, "bid_size": 198.0, "ask": 8.0, "ask_size": 28.0, "iv": 0.1626, "open_interest": 0.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.0407, "vega": 0.1278, "theta": -0.0136, "rho": -0.1139, "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": 8.2000002861023}, {"option": "TECB270219C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 225.0, "iv": 0.2179, "open_interest": 0.0, "volume": 0.0, "delta": 0.2516, "gamma": 0.036, "vega": 0.1251, "theta": -0.0135, "rho": 0.0492, "theo": 1.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TECB270219P00081000", "bid": 5.8, "bid_size": 194.0, "ask": 8.9, "ask_size": 28.0, "iv": 0.1624, "open_interest": 0.0, "volume": 0.0, "delta": -0.7581, "gamma": 0.0376, "vega": 0.1204, "theta": -0.0131, "rho": -0.1147, "theo": 8.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "TECB270219C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 225.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.0331, "vega": 0.1188, "theta": -0.0132, "rho": 0.0446, "theo": 1.1232, "change": 0.0, "open": 0.0, "high": 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": "TECB270219P00082000", "bid": 6.9, "bid_size": 208.0, "ask": 9.7, "ask_size": 28.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": -0.782, "gamma": 0.0346, "vega": 0.1137, "theta": -0.0126, "rho": -0.1161, "theo": 8.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "TECB270219C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 225.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.0304, "vega": 0.113, "theta": -0.0129, "rho": 0.0407, "theo": 1.0302, "change": 0.0, "open": 0.0, "high": 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": "TECB270219P00083000", "bid": 7.8, "bid_size": 188.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.1705, "open_interest": 0.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.0319, "vega": 0.1072, "theta": -0.0122, "rho": -0.1167, "theo": 9.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "TECB270219C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 226.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0279, "vega": 0.1075, "theta": -0.0127, "rho": 0.0373, "theo": 0.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TECB270219P00084000", "bid": 8.8, "bid_size": 188.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.1744, "open_interest": 0.0, "volume": 0.0, "delta": -0.8196, "gamma": 0.0294, "vega": 0.1012, "theta": -0.0119, "rho": -0.1162, "theo": 10.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "TECB270521C00067000", "bid": 7.6, "bid_size": 80.0, "ask": 12.1, "ask_size": 21.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": 0.7014, "gamma": 0.0209, "vega": 0.1804, "theta": -0.0134, "rho": 0.1777, "theo": 10.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "TECB270521P00067000", "bid": 0.4, "bid_size": 169.0, "ask": 5.2, "ask_size": 92.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": -0.2843, "gamma": 0.0206, "vega": 0.1806, "theta": -0.014, "rho": -0.1138, "theo": 3.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "TECB270521C00068000", "bid": 6.9, "bid_size": 91.0, "ask": 11.4, "ask_size": 45.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": 0.682, "gamma": 0.0223, "vega": 0.1858, "theta": -0.0133, "rho": 0.1771, "theo": 9.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "TECB270521P00068000", "bid": 0.6, "bid_size": 91.0, "ask": 5.5, "ask_size": 92.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": -0.3034, "gamma": 0.022, "vega": 0.1859, "theta": -0.0138, "rho": -0.121, "theo": 3.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "TECB270521C00069000", "bid": 6.2, "bid_size": 91.0, "ask": 10.7, "ask_size": 42.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": 0.6608, "gamma": 0.0238, "vega": 0.1911, "theta": -0.0132, "rho": 0.1767, "theo": 8.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "TECB270521P00069000", "bid": 0.9, "bid_size": 91.0, "ask": 5.8, "ask_size": 92.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": -0.3244, "gamma": 0.0236, "vega": 0.1912, "theta": -0.0136, "rho": -0.1278, "theo": 3.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "TECB270521C00070000", "bid": 5.4, "bid_size": 91.0, "ask": 10.1, "ask_size": 49.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.6377, "gamma": 0.0253, "vega": 0.196, "theta": -0.0131, "rho": 0.1748, "theo": 7.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "TECB270521P00070000", "bid": 1.1, "bid_size": 91.0, "ask": 6.0, "ask_size": 92.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": -0.3473, "gamma": 0.0252, "vega": 0.1961, "theta": -0.0135, "rho": -0.1355, "theo": 3.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "TECB270521C00071000", "bid": 4.7, "bid_size": 91.0, "ask": 9.4, "ask_size": 49.0, "iv": 0.2659, "open_interest": 1.0, "volume": 0.0, "delta": 0.6124, "gamma": 0.0269, "vega": 0.2005, "theta": -0.013, "rho": 0.1718, "theo": 6.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.59, "last_trade_time": "2026-10-16T14:47:15", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "TECB270521P00071000", "bid": 1.5, "bid_size": 91.0, "ask": 6.4, "ask_size": 92.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.0268, "vega": 0.2006, "theta": -0.0132, "rho": -0.1447, "theo": 4.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999989271164}, {"option": "TECB270521C00072000", "bid": 4.1, "bid_size": 91.0, "ask": 8.8, "ask_size": 52.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": 0.5852, "gamma": 0.0284, "vega": 0.2045, "theta": -0.0128, "rho": 0.1687, "theo": 6.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000021457672}, {"option": "TECB270521P00072000", "bid": 1.9, "bid_size": 91.0, "ask": 6.6, "ask_size": 92.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.3996, "gamma": 0.0283, "vega": 0.2045, "theta": -0.013, "rho": -0.1531, "theo": 4.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "TECB270521C00073000", "bid": 3.5, "bid_size": 91.0, "ask": 8.3, "ask_size": 105.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": 0.5559, "gamma": 0.0297, "vega": 0.2075, "theta": -0.0126, "rho": 0.1633, "theo": 5.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "TECB270521P00073000", "bid": 2.4, "bid_size": 91.0, "ask": 7.0, "ask_size": 92.0, "iv": 0.2471, "open_interest": 0.0, "volume": 0.0, "delta": -0.4289, "gamma": 0.0298, "vega": 0.2076, "theta": -0.0128, "rho": -0.1627, "theo": 4.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "TECB270521C00074000", "bid": 2.95, "bid_size": 91.0, "ask": 7.2, "ask_size": 50.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.525, "gamma": 0.0308, "vega": 0.2096, "theta": -0.0124, "rho": 0.1579, "theo": 4.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TECB270521P00074000", "bid": 2.8, "bid_size": 91.0, "ask": 7.4, "ask_size": 92.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.4599, "gamma": 0.031, "vega": 0.2096, "theta": -0.0125, "rho": -0.1721, "theo": 4.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "TECB270521C00075000", "bid": 2.35, "bid_size": 91.0, "ask": 6.7, "ask_size": 47.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": 0.4929, "gamma": 0.0316, "vega": 0.2103, "theta": -0.0122, "rho": 0.151, "theo": 4.4034, "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": 4.54999995231628}, {"option": "TECB270521P00075000", "bid": 3.2, "bid_size": 44.0, "ask": 7.9, "ask_size": 92.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.0319, "vega": 0.2103, "theta": -0.0122, "rho": -0.182, "theo": 5.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "TECB270521C00076000", "bid": 1.85, "bid_size": 91.0, "ask": 6.5, "ask_size": 107.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": 0.4605, "gamma": 0.032, "vega": 0.2096, "theta": -0.012, "rho": 0.1436, "theo": 3.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "TECB270521P00076000", "bid": 3.7, "bid_size": 44.0, "ask": 8.2, "ask_size": 92.0, "iv": 0.2291, "open_interest": 0.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.0324, "vega": 0.2096, "theta": -0.0119, "rho": -0.1912, "theo": 5.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TECB270521C00077000", "bid": 1.3, "bid_size": 91.0, "ask": 6.1, "ask_size": 104.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": 0.4286, "gamma": 0.032, "vega": 0.2076, "theta": -0.0118, "rho": 0.1356, "theo": 3.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "TECB270521P00077000", "bid": 4.2, "bid_size": 44.0, "ask": 8.7, "ask_size": 92.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": -0.5575, "gamma": 0.0325, "vega": 0.2075, "theta": -0.0116, "rho": -0.2, "theo": 6.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "TECB270521C00078000", "bid": 0.8, "bid_size": 91.0, "ask": 5.7, "ask_size": 104.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": 0.398, "gamma": 0.0315, "vega": 0.2046, "theta": -0.0116, "rho": 0.1275, "theo": 3.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "TECB270521P00078000", "bid": 5.1, "bid_size": 44.0, "ask": 9.3, "ask_size": 92.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.0322, "vega": 0.2044, "theta": -0.0114, "rho": -0.2083, "theo": 7.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TECB270521C00079000", "bid": 0.6, "bid_size": 91.0, "ask": 5.3, "ask_size": 104.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": 0.3695, "gamma": 0.0307, "vega": 0.2004, "theta": -0.0114, "rho": 0.1195, "theo": 2.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9499998986721}, {"option": "TECB270521P00079000", "bid": 5.6, "bid_size": 44.0, "ask": 9.8, "ask_size": 92.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.0315, "vega": 0.1999, "theta": -0.0111, "rho": -0.215, "theo": 7.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TECB270521C00080000", "bid": 0.2, "bid_size": 403.0, "ask": 5.0, "ask_size": 104.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": 0.3434, "gamma": 0.0296, "vega": 0.1957, "theta": -0.0113, "rho": 0.1116, "theo": 2.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "TECB270521P00080000", "bid": 6.2, "bid_size": 44.0, "ask": 10.4, "ask_size": 92.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0306, "vega": 0.195, "theta": -0.0109, "rho": -0.2215, "theo": 8.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "TECB270521C00081000", "bid": 0.1, "bid_size": 403.0, "ask": 5.0, "ask_size": 105.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": 0.3198, "gamma": 0.0284, "vega": 0.1905, "theta": -0.0111, "rho": 0.1047, "theo": 2.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "TECB270521P00081000", "bid": 7.0, "bid_size": 91.0, "ask": 11.2, "ask_size": 92.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.0295, "vega": 0.1894, "theta": -0.0107, "rho": -0.2263, "theo": 9.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "TECB270521C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 105.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.0271, "vega": 0.1851, "theta": -0.011, "rho": 0.0982, "theo": 2.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000009611249}, {"option": "TECB270521P00082000", "bid": 7.7, "bid_size": 91.0, "ask": 11.8, "ask_size": 16.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": -0.6912, "gamma": 0.0282, "vega": 0.1837, "theta": -0.0105, "rho": -0.2297, "theo": 10.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "TECB270521C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 105.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.0258, "vega": 0.1798, "theta": -0.0109, "rho": 0.0922, "theo": 2.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "TECB270521P00083000", "bid": 8.3, "bid_size": 91.0, "ask": 12.6, "ask_size": 16.0, "iv": 0.2111, "open_interest": 0.0, "volume": 0.0, "delta": -0.711, "gamma": 0.027, "vega": 0.1783, "theta": -0.0103, "rho": -0.2334, "theo": 10.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "TECB270521C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 105.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.2627, "gamma": 0.0245, "vega": 0.1745, "theta": -0.0108, "rho": 0.0868, "theo": 1.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TECB270521P00084000", "bid": 9.3, "bid_size": 1.0, "ask": 14.2, "ask_size": 3.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.7287, "gamma": 0.0258, "vega": 0.1725, "theta": -0.0102, "rho": -0.2357, "theo": 11.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "TECB270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 105.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": 0.2476, "gamma": 0.0232, "vega": 0.1693, "theta": -0.0107, "rho": 0.082, "theo": 1.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECB270521P00085000", "bid": 10.2, "bid_size": 3.0, "ask": 15.2, "ask_size": 3.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.0245, "vega": 0.1669, "theta": -0.01, "rho": -0.2367, "theo": 12.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}], "symbol": "TECB", "security_type": "stock", "exchange_id": 3, "current_price": 73.94, "price_change": 2.26, "price_change_percent": 3.1529, "bid": 73.29, "ask": 74.62, "bid_size": 4100, "ask_size": 4000, "open": 72.39, "high": 74.17, "low": 72.39, "close": 73.94, "prev_day_close": 71.68, "volume": 12264, "iv30": 25.463, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415191291, "last_trade_time": "2026-11-09T15:52:49", "tick": "down"}, "symbol": "TECB"}