{"timestamp": "2026-11-11 02:22:44", "data": {"options": [{"option": "TECK261113C00035000", "bid": 26.7, "bid_size": 93.0, "ask": 29.5, "ask_size": 11.0, "iv": 3.3353, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0048, "theo": 27.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "TECK261113P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 5.1428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.0018, "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": 0.550000011920929}, {"option": "TECK261113C00040000", "bid": 22.2, "bid_size": 78.0, "ask": 24.5, "ask_size": 19.0, "iv": 3.2343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0004, "rho": 0.0055, "theo": 22.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "TECK261113P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 4.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0032, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 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": "TECK261113C00045000", "bid": 17.1, "bid_size": 86.0, "ask": 19.5, "ask_size": 27.0, "iv": 2.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0044, "rho": 0.0061, "theo": 17.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "TECK261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 2.5083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0065, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 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": "TECK261113C00049000", "bid": 13.2, "bid_size": 80.0, "ask": 15.2, "ask_size": 24.0, "iv": 1.7773, "open_interest": 0.0, "volume": 1.0, "delta": 0.9934, "gamma": 0.003, "vega": 0.0011, "theta": -0.0113, "rho": 0.0066, "theo": 13.9836, "change": -0.85, "open": 14.15, "high": 14.15, "low": 14.15, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-11-10T12:08:53", "percent_change": -5.66667, "prev_day_close": 15.0000004768372}, {"option": "TECK261113P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 2.2221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.003, "vega": 0.0011, "theta": -0.013, "rho": -0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 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": "TECK261113C00050000", "bid": 12.1, "bid_size": 84.0, "ask": 14.3, "ask_size": 29.0, "iv": 1.6597, "open_interest": 6.0, "volume": 2.0, "delta": 0.9915, "gamma": 0.0039, "vega": 0.0014, "theta": -0.0142, "rho": 0.0068, "theo": 12.9877, "change": -0.87, "open": 13.23, "high": 13.23, "low": 13.18, "tick": "down", "last_trade_price": 13.18, "last_trade_time": "2026-11-10T12:54:39", "percent_change": -6.19217, "prev_day_close": 14.0499997138977}, {"option": "TECK261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 2.0858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0039, "vega": 0.0014, "theta": -0.0158, "rho": -0.0001, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 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": "TECK261113C00051000", "bid": 11.1, "bid_size": 91.0, "ask": 13.4, "ask_size": 26.0, "iv": 1.6152, "open_interest": 6.0, "volume": 1.0, "delta": 0.9891, "gamma": 0.005, "vega": 0.0017, "theta": -0.0178, "rho": 0.0069, "theo": 11.9929, "change": -0.84, "open": 12.26, "high": 12.26, "low": 12.26, "tick": "down", "last_trade_price": 12.26, "last_trade_time": "2026-11-10T12:54:39", "percent_change": -6.41221, "prev_day_close": 13.0999999046326}, {"option": "TECK261113P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 19.0, "iv": 1.9508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.005, "vega": 0.0017, "theta": -0.0192, "rho": -0.0001, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 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": "TECK261113C00052000", "bid": 10.0, "bid_size": 94.0, "ask": 12.5, "ask_size": 28.0, "iv": 1.4965, "open_interest": 1.0, "volume": 1.0, "delta": 0.9857, "gamma": 0.0066, "vega": 0.0022, "theta": -0.0223, "rho": 0.007, "theo": 10.9996, "change": -0.58, "open": 11.62, "high": 11.62, "low": 11.62, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-11-10T11:08:38", "percent_change": -4.7541, "prev_day_close": 12.2000002861023}, {"option": "TECK261113P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 12.0, "iv": 1.6666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0066, "vega": 0.0022, "theta": -0.0236, "rho": -0.0001, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 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": "TECK261113C00053000", "bid": 8.8, "bid_size": 71.0, "ask": 11.5, "ask_size": 27.0, "iv": 1.2424, "open_interest": 2.0, "volume": 2.0, "delta": 0.9812, "gamma": 0.0088, "vega": 0.0027, "theta": -0.0281, "rho": 0.0071, "theo": 10.0084, "change": -0.4, "open": 10.68, "high": 10.7, "low": 10.68, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-10T11:08:38", "percent_change": -3.6036, "prev_day_close": 11.0999999046326}, {"option": "TECK261113P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 1.4885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0088, "vega": 0.0027, "theta": -0.0294, "rho": -0.0002, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 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": "TECK261113C00054000", "bid": 7.6, "bid_size": 96.0, "ask": 10.5, "ask_size": 29.0, "iv": 0.9581, "open_interest": 1.0, "volume": 1.0, "delta": 0.9749, "gamma": 0.0118, "vega": 0.0034, "theta": -0.0357, "rho": 0.0072, "theo": 9.0203, "change": -0.39, "open": 9.76, "high": 9.76, "low": 9.76, "tick": "down", "last_trade_price": 9.76, "last_trade_time": "2026-11-10T11:06:57", "percent_change": -3.84237, "prev_day_close": 10.1500000953674}, {"option": "TECK261113P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 1.1962, "open_interest": 1.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0118, "vega": 0.0034, "theta": -0.0368, "rho": -0.0002, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:34:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261113C00055000", "bid": 7.2, "bid_size": 84.0, "ask": 9.5, "ask_size": 27.0, "iv": 1.2469, "open_interest": 1.0, "volume": 1.0, "delta": 0.9661, "gamma": 0.0159, "vega": 0.0044, "theta": -0.0455, "rho": 0.0072, "theo": 8.0367, "change": -0.35, "open": 8.75, "high": 8.75, "low": 8.75, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-10T10:57:15", "percent_change": -3.84615, "prev_day_close": 9.09999990463257}, {"option": "TECK261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 24.0, "iv": 1.0843, "open_interest": 10.0, "volume": 10.0, "delta": -0.0345, "gamma": 0.016, "vega": 0.0044, "theta": -0.0465, "rho": -0.0003, "theo": 0.0646, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:12:59", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "TECK261113C00056000", "bid": 6.2, "bid_size": 84.0, "ask": 8.9, "ask_size": 25.0, "iv": 1.2889, "open_interest": 1.0, "volume": 2.0, "delta": 0.9536, "gamma": 0.0218, "vega": 0.0056, "theta": -0.0584, "rho": 0.0072, "theo": 7.0599, "change": -0.32, "open": 7.74, "high": 7.83, "low": 7.74, "tick": "up", "last_trade_price": 7.83, "last_trade_time": "2026-11-10T10:57:15", "percent_change": -3.92638, "prev_day_close": 8.15000009536743}, {"option": "TECK261113P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.9725, "open_interest": 2.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0218, "vega": 0.0056, "theta": -0.0594, "rho": -0.0004, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-15T11:00:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261113C00057000", "bid": 4.6, "bid_size": 98.0, "ask": 7.6, "ask_size": 27.0, "iv": 0.7455, "open_interest": 0.0, "volume": 1.0, "delta": 0.9354, "gamma": 0.03, "vega": 0.0073, "theta": -0.0754, "rho": 0.0072, "theo": 6.0938, "change": -0.38, "open": 6.82, "high": 6.82, "low": 6.82, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-11-10T10:55:41", "percent_change": -5.27778, "prev_day_close": 7.2000002861023}, {"option": "TECK261113P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.8603, "open_interest": 4.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.03, "vega": 0.0073, "theta": -0.0763, "rho": -0.0005, "theo": 0.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:50:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261113C00058000", "bid": 3.9, "bid_size": 91.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.9506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0414, "vega": 0.0094, "theta": -0.0975, "rho": 0.0071, "theo": 5.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "TECK261113P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 69.0, "iv": 0.7472, "open_interest": 16.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0415, "vega": 0.0095, "theta": -0.0984, "rho": -0.0008, "theo": 0.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T12:49:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261113C00059000", "bid": 3.5, "bid_size": 176.0, "ask": 5.8, "ask_size": 27.0, "iv": 0.9445, "open_interest": 0.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0567, "vega": 0.0122, "theta": -0.1256, "rho": 0.0069, "theo": 4.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TECK261113P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.5364, "open_interest": 17.0, "volume": 4.0, "delta": -0.1314, "gamma": 0.057, "vega": 0.0122, "theta": -0.1265, "rho": -0.0011, "theo": 0.249, "change": -0.225, "open": 0.34, "high": 0.34, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T15:32:35", "percent_change": -52.9412, "prev_day_close": 0.425000000745058}, {"option": "TECK261113C00060000", "bid": 2.65, "bid_size": 190.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.6035, "open_interest": 9.0, "volume": 5.0, "delta": 0.8123, "gamma": 0.076, "vega": 0.0155, "theta": -0.1592, "rho": 0.0066, "theo": 3.3467, "change": -1.07, "open": 3.0, "high": 3.03, "low": 3.0, "tick": "no_change", "last_trade_price": 3.03, "last_trade_time": "2026-11-10T13:33:34", "percent_change": -26.0976, "prev_day_close": 4.09999990463257}, {"option": "TECK261113P00060000", "bid": 0.05, "bid_size": 177.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.6353, "open_interest": 10.0, "volume": 6.0, "delta": -0.1891, "gamma": 0.0765, "vega": 0.0155, "theta": -0.1604, "rho": -0.0015, "theo": 0.3726, "change": 0.095, "open": 0.36, "high": 0.47, "low": 0.36, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-10T13:33:40", "percent_change": 29.2308, "prev_day_close": 0.325000002980232}, {"option": "TECK261113C00061000", "bid": 1.1, "bid_size": 216.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.3196, "open_interest": 10.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.0972, "vega": 0.0189, "theta": -0.1948, "rho": 0.006, "theo": 2.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T11:31:17", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "TECK261113P00061000", "bid": 0.15, "bid_size": 336.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.526, "open_interest": 59.0, "volume": 1.0, "delta": -0.2703, "gamma": 0.0981, "vega": 0.0189, "theta": -0.1965, "rho": -0.0021, "theo": 0.5694, "change": 0.32, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-10T12:39:00", "percent_change": 71.1111, "prev_day_close": 0.450000002980232}, {"option": "TECK261113C00062000", "bid": 1.5, "bid_size": 135.0, "ask": 2.35, "ask_size": 17.0, "iv": 0.6097, "open_interest": 8.0, "volume": 0.0, "delta": 0.6273, "gamma": 0.1148, "vega": 0.0217, "theta": -0.2242, "rho": 0.0052, "theo": 1.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T15:55:22", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TECK261113P00062000", "bid": 0.55, "bid_size": 170.0, "ask": 1.45, "ask_size": 14.0, "iv": 0.6313, "open_interest": 3.0, "volume": 0.0, "delta": -0.3758, "gamma": 0.116, "vega": 0.0217, "theta": -0.2266, "rho": -0.0027, "theo": 0.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-06T15:00:40", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TECK261113C00063000", "bid": 0.8, "bid_size": 179.0, "ask": 1.6, "ask_size": 23.0, "iv": 0.5301, "open_interest": 5.0, "volume": 1.0, "delta": 0.508, "gamma": 0.1217, "vega": 0.0228, "theta": -0.2372, "rho": 0.0042, "theo": 1.2921, "change": -1.075, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T10:58:43", "percent_change": -43.4343, "prev_day_close": 2.47500002384186}, {"option": "TECK261113P00063000", "bid": 0.9, "bid_size": 147.0, "ask": 1.8, "ask_size": 17.0, "iv": 0.5825, "open_interest": 5.0, "volume": 1.0, "delta": -0.4965, "gamma": 0.1232, "vega": 0.0228, "theta": -0.2403, "rho": -0.0032, "theo": 1.3224, "change": 0.475, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T14:57:38", "percent_change": 51.3514, "prev_day_close": 0.924999982118606}, {"option": "TECK261113C00064000", "bid": 0.6, "bid_size": 164.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.5747, "open_interest": 17.0, "volume": 2.0, "delta": 0.3912, "gamma": 0.1154, "vega": 0.022, "theta": -0.2293, "rho": 0.0032, "theo": 0.8847, "change": -1.15, "open": 1.0, "high": 1.0, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T14:25:46", "percent_change": -60.5263, "prev_day_close": 1.89999997615814}, {"option": "TECK261113P00064000", "bid": 1.6, "bid_size": 90.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.5932, "open_interest": 5.0, "volume": 0.0, "delta": -0.6148, "gamma": 0.1168, "vega": 0.0219, "theta": -0.2324, "rho": -0.0038, "theo": 1.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T15:22:24", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TECK261113C00065000", "bid": 0.25, "bid_size": 91.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.6706, "open_interest": 26.0, "volume": 0.0, "delta": 0.2914, "gamma": 0.0998, "vega": 0.0197, "theta": -0.2056, "rho": 0.0024, "theo": 0.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:35:01", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TECK261113P00065000", "bid": 2.25, "bid_size": 195.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.5879, "open_interest": 3.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.101, "vega": 0.0193, "theta": -0.2081, "rho": -0.0039, "theo": 2.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T15:23:14", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "TECK261113C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 34.0, "iv": 0.5143, "open_interest": 28.0, "volume": 0.0, "delta": 0.214, "gamma": 0.0814, "vega": 0.0167, "theta": -0.1749, "rho": 0.0018, "theo": 0.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T10:20:15", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TECK261113P00066000", "bid": 3.0, "bid_size": 187.0, "ask": 4.1, "ask_size": 34.0, "iv": 0.6754, "open_interest": 2.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.0821, "vega": 0.0163, "theta": -0.1765, "rho": -0.004, "theo": 3.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T15:26:27", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "TECK261113C00067000", "bid": 0.15, "bid_size": 12.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.6913, "open_interest": 4.0, "volume": 0.0, "delta": 0.157, "gamma": 0.0641, "vega": 0.0138, "theta": -0.1441, "rho": 0.0013, "theo": 0.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TECK261113P00067000", "bid": 4.0, "bid_size": 158.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.7606, "open_interest": 1.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0645, "vega": 0.0134, "theta": -0.145, "rho": -0.004, "theo": 4.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.29, "last_trade_time": "2026-10-27T14:34:22", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "TECK261113C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 122.0, "iv": 0.9779, "open_interest": 34.0, "volume": 0.0, "delta": 0.116, "gamma": 0.0497, "vega": 0.0112, "theta": -0.1168, "rho": 0.001, "theo": 0.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:15:11", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "TECK261113P00068000", "bid": 3.7, "bid_size": 95.0, "ask": 7.1, "ask_size": 13.0, "iv": 0.796, "open_interest": 2.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.05, "vega": 0.0107, "theta": -0.1168, "rho": -0.0038, "theo": 5.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-12T10:05:26", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "TECK261113C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 34.0, "iv": 0.9861, "open_interest": 1.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0383, "vega": 0.0091, "theta": -0.094, "rho": 0.0007, "theo": 0.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-15T15:46:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261113P00069000", "bid": 4.6, "bid_size": 87.0, "ask": 8.0, "ask_size": 26.0, "iv": 0.8066, "open_interest": 0.0, "volume": 1.0, "delta": -0.9209, "gamma": 0.0386, "vega": 0.0084, "theta": -0.093, "rho": -0.0035, "theo": 6.2137, "change": 0.14, "open": 5.34, "high": 5.34, "low": 5.34, "tick": "up", "last_trade_price": 5.34, "last_trade_time": "2026-11-10T10:40:24", "percent_change": 2.69231, "prev_day_close": 5.20000004768372}, {"option": "TECK261113C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 49.0, "iv": 1.0851, "open_interest": 1.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0296, "vega": 0.0073, "theta": -0.0755, "rho": 0.0005, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:55:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261113P00070000", "bid": 5.8, "bid_size": 58.0, "ask": 9.2, "ask_size": 11.0, "iv": 1.0686, "open_interest": 0.0, "volume": 2.0, "delta": -0.942, "gamma": 0.03, "vega": 0.0065, "theta": -0.0734, "rho": -0.003, "theo": 7.1781, "change": 0.58, "open": 6.27, "high": 6.63, "low": 6.27, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-11-10T10:52:07", "percent_change": 9.58677, "prev_day_close": 6.05000019073486}, {"option": "TECK261113C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 21.0, "iv": 1.3068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0229, "vega": 0.0059, "theta": -0.0607, "rho": 0.0004, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 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": "TECK261113P00071000", "bid": 6.6, "bid_size": 66.0, "ask": 10.1, "ask_size": 11.0, "iv": 1.0309, "open_interest": 0.0, "volume": 1.0, "delta": -0.9575, "gamma": 0.0235, "vega": 0.0051, "theta": -0.058, "rho": -0.0027, "theo": 8.1536, "change": 0.3, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-10T10:52:07", "percent_change": 4.13793, "prev_day_close": 7.25000023841858}, {"option": "TECK261113C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 24.0, "iv": 1.5864, "open_interest": 1.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0179, "vega": 0.0048, "theta": -0.049, "rho": 0.0003, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T15:00:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TECK261113P00072000", "bid": 7.6, "bid_size": 59.0, "ask": 11.1, "ask_size": 10.0, "iv": 1.1156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0184, "vega": 0.004, "theta": -0.0463, "rho": -0.0024, "theo": 9.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "TECK261113C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 1.5143, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.014, "vega": 0.0039, "theta": -0.0397, "rho": 0.0002, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 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": "TECK261113P00073000", "bid": 8.6, "bid_size": 62.0, "ask": 12.1, "ask_size": 9.0, "iv": 1.1977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0144, "vega": 0.0031, "theta": -0.0371, "rho": -0.0022, "theo": 10.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "TECK261113C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 7.0, "iv": 1.78, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0111, "vega": 0.0032, "theta": -0.0323, "rho": 0.0002, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-12T11:25:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TECK261113P00074000", "bid": 9.6, "bid_size": 55.0, "ask": 13.1, "ask_size": 9.0, "iv": 1.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0112, "vega": 0.0023, "theta": -0.0307, "rho": -0.0015, "theo": 11.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "TECK261113C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 12.0, "iv": 1.7302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0088, "vega": 0.0026, "theta": -0.0264, "rho": 0.0001, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-12T11:25:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TECK261113P00075000", "bid": 10.6, "bid_size": 56.0, "ask": 14.1, "ask_size": 10.0, "iv": 1.3547, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0086, "vega": 0.0018, "theta": -0.0257, "rho": -0.0015, "theo": 12.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.21, "last_trade_time": "2026-11-09T15:46:25", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "TECK261113C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.0634, "open_interest": 1.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0071, "vega": 0.0022, "theta": -0.0217, "rho": 0.0001, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-08T09:40:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261113P00076000", "bid": 11.6, "bid_size": 56.0, "ask": 15.1, "ask_size": 10.0, "iv": 1.4299, "open_interest": 1.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0065, "vega": 0.0012, "theta": -0.0225, "rho": -0.001, "theo": 13.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.13, "last_trade_time": "2026-11-09T15:46:25", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "TECK261113C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.1526, "open_interest": 1.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0057, "vega": 0.0018, "theta": -0.0179, "rho": 0.0001, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-08T11:08:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261113P00077000", "bid": 12.6, "bid_size": 55.0, "ask": 16.1, "ask_size": 10.0, "iv": 1.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0049, "vega": 0.0009, "theta": -0.0201, "rho": -0.0008, "theo": 14.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "TECK261113C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.2393, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0046, "vega": 0.0015, "theta": -0.0149, "rho": 0.0001, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-08T11:08:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261113P00078000", "bid": 13.6, "bid_size": 56.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0037, "vega": 0.0006, "theta": -0.0184, "rho": -0.0004, "theo": 15.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "TECK261113C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.4062, "open_interest": 3.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0031, "vega": 0.0011, "theta": -0.0104, "rho": 0.0, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-05T15:55:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261113P00080000", "bid": 15.6, "bid_size": 62.0, "ask": 19.1, "ask_size": 10.0, "iv": 1.7122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.002, "vega": 0.0004, "theta": -0.0166, "rho": -0.0004, "theo": 17.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "TECK261113C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.7909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0045, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 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": "TECK261113P00085000", "bid": 20.6, "bid_size": 62.0, "ask": 24.1, "ask_size": 10.0, "iv": 2.033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 22.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.26, "last_trade_time": "2026-10-30T11:08:57", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "TECK261113C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 3.1379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 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": "TECK261113P00090000", "bid": 25.6, "bid_size": 61.0, "ask": 29.1, "ask_size": 10.0, "iv": 2.3252, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 27.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "TECK261113C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 3.4546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0011, "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": 0.375}, {"option": "TECK261113P00095000", "bid": 30.6, "bid_size": 56.0, "ask": 34.1, "ask_size": 10.0, "iv": 2.5936, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 32.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "TECK261120C00025000", "bid": 36.5, "bid_size": 85.0, "ask": 39.5, "ask_size": 9.0, "iv": 2.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0082, "theo": 37.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "TECK261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.503, "open_interest": 54.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-29T09:30:31", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TECK261120C00030000", "bid": 32.2, "bid_size": 81.0, "ask": 34.5, "ask_size": 13.0, "iv": 2.7485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": 0.0098, "theo": 32.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-10-06T13:07:31", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "TECK261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 3.4276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0041, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TECK261120C00035000", "bid": 27.2, "bid_size": 78.0, "ask": 29.5, "ask_size": 11.0, "iv": 2.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0007, "vega": 0.001, "theta": -0.0023, "rho": 0.0114, "theo": 27.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "TECK261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.8245, "open_interest": 1.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0007, "vega": 0.001, "theta": -0.0059, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-05-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TECK261120C00039000", "bid": 22.9, "bid_size": 74.0, "ask": 25.5, "ask_size": 11.0, "iv": 1.7065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0013, "vega": 0.0016, "theta": -0.0052, "rho": 0.0127, "theo": 23.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-10-13T13:13:43", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "TECK261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 2.0344, "open_interest": 172.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0013, "vega": 0.0016, "theta": -0.0083, "rho": -0.0001, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:00:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TECK261120C00040000", "bid": 21.8, "bid_size": 74.0, "ask": 24.5, "ask_size": 10.0, "iv": 1.5606, "open_interest": 10.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0015, "vega": 0.0018, "theta": -0.0061, "rho": 0.013, "theo": 22.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-06-09T10:12:23", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "TECK261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 26.0, "iv": 1.9459, "open_interest": 273.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0015, "vega": 0.0018, "theta": -0.009, "rho": -0.0001, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:55:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261120C00041000", "bid": 20.8, "bid_size": 70.0, "ask": 23.5, "ask_size": 12.0, "iv": 1.4855, "open_interest": 1.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0017, "vega": 0.0021, "theta": -0.0071, "rho": 0.0133, "theo": 21.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-03-24T11:24:26", "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "TECK261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 27.0, "iv": 1.8593, "open_interest": 60.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0018, "vega": 0.0021, "theta": -0.0099, "rho": -0.0001, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-07-08T10:12:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261120C00042000", "bid": 19.8, "bid_size": 80.0, "ask": 22.5, "ask_size": 10.0, "iv": 1.4121, "open_interest": 8.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.002, "vega": 0.0024, "theta": -0.0082, "rho": 0.0136, "theo": 20.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-03-24T11:58:18", "percent_change": 0.0, "prev_day_close": 22.4500007629395}, {"option": "TECK261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 1.0299, "open_interest": 176.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.002, "vega": 0.0024, "theta": -0.0109, "rho": -0.0002, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:14:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TECK261120C00043000", "bid": 19.2, "bid_size": 78.0, "ask": 20.9, "ask_size": 11.0, "iv": 1.1854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0024, "vega": 0.0027, "theta": -0.0095, "rho": 0.0139, "theo": 19.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-08-18T12:38:45", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "TECK261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 1.6913, "open_interest": 248.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0024, "vega": 0.0027, "theta": -0.012, "rho": -0.0002, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:25:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261120C00044000", "bid": 18.2, "bid_size": 78.0, "ask": 20.5, "ask_size": 13.0, "iv": 1.4719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0029, "vega": 0.0031, "theta": -0.0109, "rho": 0.0142, "theo": 18.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "TECK261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.919, "open_interest": 204.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0029, "vega": 0.0031, "theta": -0.0133, "rho": -0.0002, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T15:35:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261120C00045000", "bid": 17.2, "bid_size": 77.0, "ask": 19.6, "ask_size": 11.0, "iv": 1.4356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0034, "vega": 0.0035, "theta": -0.0125, "rho": 0.0145, "theo": 17.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "TECK261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 1.5294, "open_interest": 100.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0034, "vega": 0.0035, "theta": -0.0148, "rho": -0.0003, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:00:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261120C00046000", "bid": 16.2, "bid_size": 74.0, "ask": 18.6, "ask_size": 12.0, "iv": 1.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0041, "vega": 0.004, "theta": -0.0143, "rho": 0.0148, "theo": 17.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.38, "last_trade_time": "2026-11-02T13:18:54", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "TECK261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 2.0, "iv": 1.6458, "open_interest": 87.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0041, "vega": 0.004, "theta": -0.0165, "rho": -0.0003, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:11:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261120C00047000", "bid": 15.2, "bid_size": 74.0, "ask": 17.6, "ask_size": 14.0, "iv": 1.2837, "open_interest": 10.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0049, "vega": 0.0047, "theta": -0.0164, "rho": 0.015, "theo": 16.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.37, "last_trade_time": "2026-07-29T09:52:33", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "TECK261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 5.0, "iv": 1.4042, "open_interest": 7.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0049, "vega": 0.0047, "theta": -0.0184, "rho": -0.0004, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:00:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261120C00048000", "bid": 14.0, "bid_size": 78.0, "ask": 16.4, "ask_size": 9.0, "iv": 1.0507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0059, "vega": 0.0054, "theta": -0.0187, "rho": 0.0153, "theo": 15.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "TECK261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2.0, "iv": 1.2318, "open_interest": 5.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0059, "vega": 0.0054, "theta": -0.0206, "rho": -0.0004, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T14:56:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261120C00049000", "bid": 12.8, "bid_size": 81.0, "ask": 15.6, "ask_size": 7.0, "iv": 0.9841, "open_interest": 1.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0072, "vega": 0.0063, "theta": -0.0214, "rho": 0.0155, "theo": 14.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.73, "last_trade_time": "2026-10-21T14:42:37", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "TECK261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 2.0, "iv": 1.4071, "open_interest": 1.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0072, "vega": 0.0063, "theta": -0.0232, "rho": -0.0005, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-06-01T11:30:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261120C00050000", "bid": 12.0, "bid_size": 92.0, "ask": 15.0, "ask_size": 13.0, "iv": 1.1251, "open_interest": 56.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0087, "vega": 0.0073, "theta": -0.0244, "rho": 0.0157, "theo": 13.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-21T14:42:37", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "TECK261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 1.0865, "open_interest": 161.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0087, "vega": 0.0074, "theta": -0.0262, "rho": -0.0006, "theo": 0.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-03T11:04:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261120C00051000", "bid": 11.1, "bid_size": 80.0, "ask": 13.2, "ask_size": 9.0, "iv": 0.8103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0106, "vega": 0.0086, "theta": -0.028, "rho": 0.0159, "theo": 12.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "TECK261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 2.0, "iv": 1.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0106, "vega": 0.0086, "theta": -0.0296, "rho": -0.0008, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 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": "TECK261120C00052000", "bid": 10.3, "bid_size": 78.0, "ask": 12.4, "ask_size": 12.0, "iv": 0.892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.013, "vega": 0.0101, "theta": -0.0321, "rho": 0.0161, "theo": 11.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "TECK261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 11.0, "iv": 1.0956, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.013, "vega": 0.0101, "theta": -0.0336, "rho": -0.0009, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 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": "TECK261120C00053000", "bid": 8.8, "bid_size": 87.0, "ask": 11.7, "ask_size": 18.0, "iv": 0.7609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.016, "vega": 0.0119, "theta": -0.0368, "rho": 0.0162, "theo": 10.1385, "change": 0.0, "open": 0.0, "high": 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": "TECK261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 199.0, "iv": 0.8734, "open_interest": 55.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.016, "vega": 0.0119, "theta": -0.0382, "rho": -0.0011, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:40:21", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TECK261120C00054000", "bid": 7.8, "bid_size": 87.0, "ask": 11.1, "ask_size": 24.0, "iv": 0.8077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0197, "vega": 0.014, "theta": -0.0422, "rho": 0.0162, "theo": 9.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "TECK261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 100.0, "iv": 0.7501, "open_interest": 4.0, "volume": 2.0, "delta": -0.0698, "gamma": 0.0198, "vega": 0.014, "theta": -0.0435, "rho": -0.0014, "theo": 0.213, "change": -0.825, "open": 0.52, "high": 0.52, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T10:34:01", "percent_change": -84.6154, "prev_day_close": 0.9749999884516}, {"option": "TECK261120C00055000", "bid": 7.2, "bid_size": 82.0, "ask": 9.7, "ask_size": 23.0, "iv": 0.7368, "open_interest": 17.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0243, "vega": 0.0165, "theta": -0.0485, "rho": 0.0162, "theo": 8.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-06T14:13:45", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "TECK261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 215.0, "iv": 0.6417, "open_interest": 1633.0, "volume": 4.0, "delta": -0.0868, "gamma": 0.0244, "vega": 0.0166, "theta": -0.0497, "rho": -0.0017, "theo": 0.2647, "change": -0.945, "open": 0.19, "high": 0.2, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T10:33:37", "percent_change": -84.0, "prev_day_close": 1.12500004842877}, {"option": "TECK261120C00056000", "bid": 6.6, "bid_size": 116.0, "ask": 8.9, "ask_size": 18.0, "iv": 0.7893, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0299, "vega": 0.0195, "theta": -0.0555, "rho": 0.016, "theo": 7.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-04T15:02:28", "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "TECK261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 160.0, "iv": 0.663, "open_interest": 50.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.03, "vega": 0.0195, "theta": -0.0566, "rho": -0.0021, "theo": 0.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-27T11:35:26", "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "TECK261120C00057000", "bid": 5.5, "bid_size": 68.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0366, "vega": 0.0229, "theta": -0.0634, "rho": 0.0158, "theo": 6.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-04T15:02:28", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "TECK261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 15.0, "iv": 0.4724, "open_interest": 1.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0368, "vega": 0.0229, "theta": -0.0644, "rho": -0.0026, "theo": 0.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-22T13:34:53", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "TECK261120C00058000", "bid": 4.2, "bid_size": 182.0, "ask": 7.5, "ask_size": 28.0, "iv": 0.6657, "open_interest": 0.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0444, "vega": 0.0266, "theta": -0.072, "rho": 0.0153, "theo": 5.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "TECK261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 17.0, "iv": 0.4352, "open_interest": 24.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0446, "vega": 0.0267, "theta": -0.0729, "rho": -0.0032, "theo": 0.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T10:42:17", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "TECK261120C00059000", "bid": 4.1, "bid_size": 145.0, "ask": 6.6, "ask_size": 12.0, "iv": 0.7324, "open_interest": 34.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0529, "vega": 0.0307, "theta": -0.0809, "rho": 0.0147, "theo": 4.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-22T12:20:02", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "TECK261120P00059000", "bid": 0.45, "bid_size": 226.0, "ask": 0.9, "ask_size": 25.0, "iv": 0.5181, "open_interest": 81.0, "volume": 1.0, "delta": -0.2176, "gamma": 0.0532, "vega": 0.0307, "theta": -0.0818, "rho": -0.004, "theo": 0.7105, "change": -0.055, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-10T14:58:19", "percent_change": -7.09678, "prev_day_close": 0.775000005960464}, {"option": "TECK261120C00060000", "bid": 3.6, "bid_size": 153.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.542, "open_interest": 91.0, "volume": 0.0, "delta": 0.7285, "gamma": 0.0616, "vega": 0.0346, "theta": -0.0895, "rho": 0.0138, "theo": 3.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.34, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TECK261120P00060000", "bid": 0.8, "bid_size": 161.0, "ask": 1.15, "ask_size": 34.0, "iv": 0.5269, "open_interest": 1588.0, "volume": 41.0, "delta": -0.2727, "gamma": 0.0619, "vega": 0.0347, "theta": -0.0903, "rho": -0.005, "theo": 0.9314, "change": 0.025, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T10:35:19", "percent_change": 3.22581, "prev_day_close": 0.774999976158142}, {"option": "TECK261120C00061000", "bid": 2.55, "bid_size": 192.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.4443, "open_interest": 34.0, "volume": 0.0, "delta": 0.6639, "gamma": 0.0693, "vega": 0.038, "theta": -0.0969, "rho": 0.0127, "theo": 3.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T10:14:19", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "TECK261120P00061000", "bid": 1.1, "bid_size": 170.0, "ask": 1.45, "ask_size": 31.0, "iv": 0.5165, "open_interest": 83.0, "volume": 22.0, "delta": -0.3378, "gamma": 0.0697, "vega": 0.0381, "theta": -0.0978, "rho": -0.006, "theo": 1.2244, "change": -0.3, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T10:35:16", "percent_change": -22.2222, "prev_day_close": 1.35000002384186}, {"option": "TECK261120C00062000", "bid": 2.25, "bid_size": 160.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.4781, "open_interest": 17.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.0747, "vega": 0.0405, "theta": -0.1023, "rho": 0.0114, "theo": 2.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-22T12:19:42", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "TECK261120P00062000", "bid": 1.1, "bid_size": 273.0, "ask": 1.85, "ask_size": 25.0, "iv": 0.465, "open_interest": 13.0, "volume": 13.0, "delta": -0.4107, "gamma": 0.0752, "vega": 0.0405, "theta": -0.1031, "rho": -0.0072, "theo": 1.6035, "change": 0.2, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T10:35:16", "percent_change": 16.6667, "prev_day_close": 1.19999998807907}, {"option": "TECK261120C00063000", "bid": 1.9, "bid_size": 157.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.5556, "open_interest": 26.0, "volume": 0.0, "delta": 0.5151, "gamma": 0.077, "vega": 0.0415, "theta": -0.1048, "rho": 0.01, "theo": 2.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-11-04T12:12:56", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TECK261120P00063000", "bid": 2.0, "bid_size": 114.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.5124, "open_interest": 65.0, "volume": 0.0, "delta": -0.4875, "gamma": 0.0774, "vega": 0.0415, "theta": -0.1055, "rho": -0.0083, "theo": 2.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-11-05T13:51:58", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "TECK261120C00064000", "bid": 1.45, "bid_size": 188.0, "ask": 1.95, "ask_size": 16.0, "iv": 0.5181, "open_interest": 19.0, "volume": 1.0, "delta": 0.4398, "gamma": 0.0757, "vega": 0.0411, "theta": -0.1043, "rho": 0.0085, "theo": 1.6171, "change": -1.3, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T14:26:46", "percent_change": -48.1481, "prev_day_close": 2.69999992847443}, {"option": "TECK261120P00064000", "bid": 1.9, "bid_size": 152.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.62, "open_interest": 42.0, "volume": 0.0, "delta": -0.5632, "gamma": 0.0762, "vega": 0.041, "theta": -0.1048, "rho": -0.0094, "theo": 2.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T15:30:46", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "TECK261120C00065000", "bid": 1.1, "bid_size": 205.0, "ask": 1.4, "ask_size": 14.0, "iv": 0.4988, "open_interest": 1938.0, "volume": 0.0, "delta": 0.3698, "gamma": 0.0714, "vega": 0.0394, "theta": -0.1009, "rho": 0.0072, "theo": 1.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T15:45:13", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "TECK261120P00065000", "bid": 2.6, "bid_size": 179.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.4387, "open_interest": 493.0, "volume": 0.0, "delta": -0.6337, "gamma": 0.0719, "vega": 0.0392, "theta": -0.1013, "rho": -0.0103, "theo": 3.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-11-09T11:41:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECK261120C00066000", "bid": 0.65, "bid_size": 51.0, "ask": 1.1, "ask_size": 9.0, "iv": 0.4788, "open_interest": 78.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.0653, "vega": 0.0367, "theta": -0.0954, "rho": 0.006, "theo": 1.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T10:43:54", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TECK261120P00066000", "bid": 3.3, "bid_size": 51.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.0657, "vega": 0.0364, "theta": -0.0956, "rho": -0.0109, "theo": 4.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "TECK261120C00067000", "bid": 0.65, "bid_size": 51.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.5791, "open_interest": 78.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.0582, "vega": 0.0335, "theta": -0.0886, "rho": 0.005, "theo": 0.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-03T10:43:58", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "TECK261120P00067000", "bid": 3.8, "bid_size": 51.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": -0.7494, "gamma": 0.0586, "vega": 0.0331, "theta": -0.0887, "rho": -0.0112, "theo": 4.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-11-05T14:17:07", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TECK261120C00068000", "bid": 0.05, "bid_size": 122.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.5285, "open_interest": 283.0, "volume": 0.0, "delta": 0.2104, "gamma": 0.051, "vega": 0.0302, "theta": -0.0812, "rho": 0.0041, "theo": 0.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:45:03", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "TECK261120P00068000", "bid": 4.4, "bid_size": 51.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": -0.794, "gamma": 0.0514, "vega": 0.0296, "theta": -0.0812, "rho": -0.0116, "theo": 5.6751, "change": 0.0, "open": 0.0, "high": 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": "TECK261120C00069000", "bid": 0.1, "bid_size": 316.0, "ask": 1.85, "ask_size": 24.0, "iv": 0.7116, "open_interest": 48.0, "volume": 0.0, "delta": 0.1739, "gamma": 0.0441, "vega": 0.0268, "theta": -0.0736, "rho": 0.0034, "theo": 0.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T11:43:54", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TECK261120P00069000", "bid": 5.1, "bid_size": 116.0, "ask": 7.4, "ask_size": 16.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.8307, "gamma": 0.0446, "vega": 0.0265, "theta": -0.0736, "rho": -0.0117, "theo": 6.5529, "change": 0.0, "open": 0.0, "high": 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": "TECK261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 169.0, "iv": 0.5644, "open_interest": 1710.0, "volume": 2.0, "delta": 0.1441, "gamma": 0.0379, "vega": 0.0237, "theta": -0.0664, "rho": 0.0028, "theo": 0.4153, "change": 0.075, "open": 0.55, "high": 0.7, "low": 0.55, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T10:35:10", "percent_change": 12.0, "prev_day_close": 0.625}, {"option": "TECK261120P00070000", "bid": 6.4, "bid_size": 159.0, "ask": 8.4, "ask_size": 38.0, "iv": 0.5445, "open_interest": 1011.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0385, "vega": 0.0231, "theta": -0.0664, "rho": -0.0117, "theo": 7.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-11-03T11:04:54", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "TECK261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 23.0, "iv": 0.6985, "open_interest": 6.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0325, "vega": 0.0209, "theta": -0.0596, "rho": 0.0023, "theo": 0.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T09:30:14", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "TECK261120P00071000", "bid": 6.8, "bid_size": 56.0, "ask": 10.4, "ask_size": 7.0, "iv": 0.6827, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0331, "vega": 0.02, "theta": -0.0596, "rho": -0.0113, "theo": 8.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "TECK261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 18.0, "iv": 0.8884, "open_interest": 2.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0278, "vega": 0.0184, "theta": -0.0533, "rho": 0.002, "theo": 0.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-29T10:59:13", "percent_change": 0.0, "prev_day_close": 1.19999997317791}, {"option": "TECK261120P00072000", "bid": 7.9, "bid_size": 54.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0284, "vega": 0.0177, "theta": -0.0534, "rho": -0.0114, "theo": 9.3281, "change": 0.0, "open": 0.0, "high": 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": "TECK261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 18.0, "iv": 0.9341, "open_interest": 2.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0237, "vega": 0.0161, "theta": -0.0477, "rho": 0.0016, "theo": 0.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-20T10:56:12", "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "TECK261120P00073000", "bid": 8.6, "bid_size": 56.0, "ask": 12.3, "ask_size": 10.0, "iv": 0.7145, "open_interest": 0.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0244, "vega": 0.0151, "theta": -0.0478, "rho": -0.0106, "theo": 10.2831, "change": 0.0, "open": 0.0, "high": 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": "TECK261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 12.0, "iv": 0.8914, "open_interest": 1.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0203, "vega": 0.0142, "theta": -0.0426, "rho": 0.0014, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T11:51:09", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "TECK261120P00074000", "bid": 9.6, "bid_size": 55.0, "ask": 13.1, "ask_size": 9.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.021, "vega": 0.0133, "theta": -0.0428, "rho": -0.0104, "theo": 11.2471, "change": 0.0, "open": 0.0, "high": 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": "TECK261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 8.0, "iv": 0.7143, "open_interest": 267.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0174, "vega": 0.0124, "theta": -0.038, "rho": 0.0012, "theo": 0.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:37:38", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "TECK261120P00075000", "bid": 10.6, "bid_size": 77.0, "ask": 14.0, "ask_size": 14.0, "iv": 0.7145, "open_interest": 30.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.018, "vega": 0.0112, "theta": -0.0382, "rho": -0.0095, "theo": 12.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-28T15:44:26", "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "TECK261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 17.0, "iv": 1.058, "open_interest": 1.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0149, "vega": 0.0109, "theta": -0.0339, "rho": 0.001, "theo": 0.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T11:51:09", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "TECK261120P00076000", "bid": 11.6, "bid_size": 56.0, "ask": 15.2, "ask_size": 10.0, "iv": 0.82, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0156, "vega": 0.0098, "theta": -0.0341, "rho": -0.0093, "theo": 13.1961, "change": 0.0, "open": 0.0, "high": 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": "TECK261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 16.0, "iv": 1.0217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0128, "vega": 0.0096, "theta": -0.0303, "rho": 0.0008, "theo": 0.117, "change": 0.0, "open": 0.0, "high": 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": "TECK261120P00077000", "bid": 12.6, "bid_size": 56.0, "ask": 16.2, "ask_size": 10.0, "iv": 0.8616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0136, "vega": 0.0083, "theta": -0.0305, "rho": -0.0079, "theo": 14.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "TECK261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 17.0, "iv": 1.1516, "open_interest": 54.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0111, "vega": 0.0085, "theta": -0.0271, "rho": 0.0007, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T15:34:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261120P00078000", "bid": 13.6, "bid_size": 56.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0118, "vega": 0.007, "theta": -0.0271, "rho": -0.0077, "theo": 15.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "TECK261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 1.2918, "open_interest": 1198.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0083, "vega": 0.0066, "theta": -0.0218, "rho": 0.0005, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T11:05:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261120P00080000", "bid": 15.6, "bid_size": 56.0, "ask": 19.1, "ask_size": 10.0, "iv": 0.946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0092, "vega": 0.005, "theta": -0.0212, "rho": -0.0062, "theo": 17.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-08-10T10:10:16", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "TECK261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 1.238, "open_interest": 219.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0042, "vega": 0.0037, "theta": -0.0128, "rho": 0.0003, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-20T12:14:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261120P00085000", "bid": 20.6, "bid_size": 56.0, "ask": 24.1, "ask_size": 10.0, "iv": 1.1242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0042, "vega": 0.0014, "theta": -0.0119, "rho": -0.0022, "theo": 22.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-05-28T09:30:01", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "TECK261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 1.7232, "open_interest": 107.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0023, "vega": 0.0022, "theta": -0.0078, "rho": 0.0001, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T12:14:30", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TECK261120P00090000", "bid": 25.6, "bid_size": 56.0, "ask": 29.1, "ask_size": 10.0, "iv": 1.2865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0088, "rho": -0.0004, "theo": 27.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.05, "last_trade_time": "2026-09-22T09:38:33", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "TECK261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 1.5814, "open_interest": 89.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0013, "vega": 0.0013, "theta": -0.0049, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T15:48:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TECK261120P00095000", "bid": 30.6, "bid_size": 56.0, "ask": 34.1, "ask_size": 10.0, "iv": 1.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 32.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "TECK261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 2.0573, "open_interest": 45.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0032, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-29T10:43:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TECK261120P00100000", "bid": 35.6, "bid_size": 56.0, "ask": 39.1, "ask_size": 10.0, "iv": 1.5757, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 37.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "TECK261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 68.0, "iv": 2.2059, "open_interest": 36.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0021, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T12:33:22", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TECK261120P00105000", "bid": 40.6, "bid_size": 55.0, "ask": 44.1, "ask_size": 10.0, "iv": 1.7058, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 42.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "TECK261127C00035000", "bid": 27.2, "bid_size": 12.0, "ask": 29.5, "ask_size": 12.0, "iv": 1.7408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0015, "vega": 0.0035, "theta": -0.0085, "rho": 0.0178, "theo": 27.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "TECK261127P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1.0, "iv": 1.9284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0015, "vega": 0.0035, "theta": -0.0117, "rho": -0.0003, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TECK261127C00040000", "bid": 22.0, "bid_size": 16.0, "ask": 24.5, "ask_size": 12.0, "iv": 1.313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0029, "vega": 0.0055, "theta": -0.0131, "rho": 0.0202, "theo": 23.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "TECK261127P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.7711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0029, "vega": 0.0055, "theta": -0.0157, "rho": -0.0005, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 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": "TECK261127C00045000", "bid": 17.2, "bid_size": 10.0, "ask": 19.6, "ask_size": 11.0, "iv": 1.1125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0057, "vega": 0.0091, "theta": -0.02, "rho": 0.0223, "theo": 18.081, "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": 18.9000005722046}, {"option": "TECK261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.4084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0057, "vega": 0.0091, "theta": -0.022, "rho": -0.001, "theo": 0.1383, "change": 0.0, "open": 0.0, "high": 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": "TECK261127C00049000", "bid": 13.2, "bid_size": 8.0, "ask": 15.6, "ask_size": 10.0, "iv": 0.8794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0103, "vega": 0.0141, "theta": -0.0282, "rho": 0.0237, "theo": 14.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "TECK261127P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0103, "vega": 0.0141, "theta": -0.0299, "rho": -0.0016, "theo": 0.2208, "change": 0.0, "open": 0.0, "high": 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": "TECK261127C00050000", "bid": 12.1, "bid_size": 8.0, "ask": 14.6, "ask_size": 12.0, "iv": 0.7981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.012, "vega": 0.0158, "theta": -0.0308, "rho": 0.0239, "theo": 13.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "TECK261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.0737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.012, "vega": 0.0158, "theta": -0.0324, "rho": -0.0019, "theo": 0.2517, "change": 0.0, "open": 0.0, "high": 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": "TECK261127C00051000", "bid": 11.1, "bid_size": 8.0, "ask": 13.6, "ask_size": 11.0, "iv": 0.7436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.014, "vega": 0.0178, "theta": -0.0337, "rho": 0.0241, "theo": 12.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "TECK261127P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.014, "vega": 0.0178, "theta": -0.0351, "rho": -0.0021, "theo": 0.2886, "change": 0.0, "open": 0.0, "high": 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": "TECK261127C00052000", "bid": 10.1, "bid_size": 12.0, "ask": 12.1, "ask_size": 12.0, "iv": 0.5439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0164, "vega": 0.02, "theta": -0.0368, "rho": 0.0243, "theo": 11.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "TECK261127P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 7.0, "iv": 0.844, "open_interest": 0.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0164, "vega": 0.02, "theta": -0.0382, "rho": -0.0025, "theo": 0.3335, "change": 0.0, "open": 0.0, "high": 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": "TECK261127C00053000", "bid": 9.4, "bid_size": 8.0, "ask": 11.7, "ask_size": 13.0, "iv": 0.7181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0192, "vega": 0.0225, "theta": -0.0403, "rho": 0.0243, "theo": 10.3485, "change": 0.0, "open": 0.0, "high": 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": "TECK261127P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.6728, "open_interest": 1.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0193, "vega": 0.0226, "theta": -0.0416, "rho": -0.0029, "theo": 0.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T15:00:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261127C00054000", "bid": 8.5, "bid_size": 8.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.6787, "open_interest": 0.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0225, "vega": 0.0254, "theta": -0.0441, "rho": 0.0242, "theo": 9.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "TECK261127P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.7952, "open_interest": 0.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0226, "vega": 0.0254, "theta": -0.0453, "rho": -0.0034, "theo": 0.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-20T14:38:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TECK261127C00055000", "bid": 7.6, "bid_size": 12.0, "ask": 9.3, "ask_size": 12.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.0264, "vega": 0.0286, "theta": -0.0482, "rho": 0.0241, "theo": 8.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "TECK261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.6961, "open_interest": 1.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.0265, "vega": 0.0287, "theta": -0.0493, "rho": -0.004, "theo": 0.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T13:17:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261127C00056000", "bid": 6.7, "bid_size": 15.0, "ask": 9.1, "ask_size": 17.0, "iv": 0.6517, "open_interest": 5.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.0308, "vega": 0.0321, "theta": -0.0526, "rho": 0.0237, "theo": 7.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-06T11:06:39", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TECK261127P00056000", "bid": 0.3, "bid_size": 10.0, "ask": 0.85, "ask_size": 17.0, "iv": 0.5443, "open_interest": 3.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0309, "vega": 0.0322, "theta": -0.0536, "rho": -0.0047, "theo": 0.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T13:17:22", "percent_change": 0.0, "prev_day_close": 0.950000025331974}, {"option": "TECK261127C00057000", "bid": 5.9, "bid_size": 12.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0357, "vega": 0.036, "theta": -0.0572, "rho": 0.0232, "theo": 6.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "TECK261127P00057000", "bid": 0.3, "bid_size": 10.0, "ask": 1.2, "ask_size": 17.0, "iv": 0.5392, "open_interest": 5.0, "volume": 0.0, "delta": -0.1837, "gamma": 0.0359, "vega": 0.036, "theta": -0.0581, "rho": -0.0056, "theo": 0.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-02T10:14:42", "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "TECK261127C00058000", "bid": 5.2, "bid_size": 10.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.0411, "vega": 0.0399, "theta": -0.0619, "rho": 0.0225, "theo": 5.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T15:59:19", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "TECK261127P00058000", "bid": 0.4, "bid_size": 25.0, "ask": 1.1, "ask_size": 18.0, "iv": 0.4792, "open_interest": 3.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0413, "vega": 0.0401, "theta": -0.0628, "rho": -0.0066, "theo": 0.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-22T14:48:07", "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "TECK261127C00059000", "bid": 4.5, "bid_size": 13.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.5864, "open_interest": 0.0, "volume": 0.0, "delta": 0.7402, "gamma": 0.0465, "vega": 0.0439, "theta": -0.0665, "rho": 0.0216, "theo": 5.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TECK261127P00059000", "bid": 0.1, "bid_size": 10.0, "ask": 1.4, "ask_size": 15.0, "iv": 0.418, "open_interest": 1.0, "volume": 0.0, "delta": -0.2608, "gamma": 0.0468, "vega": 0.044, "theta": -0.0673, "rho": -0.0079, "theo": 1.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T11:50:50", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "TECK261127C00060000", "bid": 3.7, "bid_size": 10.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.6169, "open_interest": 0.0, "volume": 0.0, "delta": 0.6922, "gamma": 0.0517, "vega": 0.0476, "theta": -0.0707, "rho": 0.0204, "theo": 4.3865, "change": 0.0, "open": 0.0, "high": 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": "TECK261127P00060000", "bid": 0.45, "bid_size": 37.0, "ask": 1.6, "ask_size": 15.0, "iv": 0.417, "open_interest": 11.0, "volume": 0.0, "delta": -0.309, "gamma": 0.052, "vega": 0.0477, "theta": -0.0714, "rho": -0.0092, "theo": 1.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-27T10:59:18", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TECK261127C00061000", "bid": 3.3, "bid_size": 57.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.5764, "open_interest": 0.0, "volume": 0.0, "delta": 0.6384, "gamma": 0.0561, "vega": 0.0507, "theta": -0.0743, "rho": 0.019, "theo": 3.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "TECK261127P00061000", "bid": 1.45, "bid_size": 48.0, "ask": 1.95, "ask_size": 80.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": -0.3632, "gamma": 0.0565, "vega": 0.0508, "theta": -0.0749, "rho": -0.0106, "theo": 1.7445, "change": 0.0, "open": 0.0, "high": 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": "TECK261127C00062000", "bid": 2.95, "bid_size": 20.0, "ask": 3.4, "ask_size": 31.0, "iv": 0.4962, "open_interest": 1.0, "volume": 2.0, "delta": 0.5802, "gamma": 0.0592, "vega": 0.0529, "theta": -0.0768, "rho": 0.0173, "theo": 3.1211, "change": -1.2, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T09:49:03", "percent_change": -27.907, "prev_day_close": 4.29999995231628}, {"option": "TECK261127P00062000", "bid": 1.7, "bid_size": 45.0, "ask": 2.2, "ask_size": 28.0, "iv": 0.4484, "open_interest": 30.0, "volume": 1.0, "delta": -0.4218, "gamma": 0.0596, "vega": 0.0529, "theta": -0.0774, "rho": -0.0121, "theo": 2.1484, "change": 0.15, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T09:55:14", "percent_change": 9.09091, "prev_day_close": 1.65000003576279}, {"option": "TECK261127C00063000", "bid": 2.4, "bid_size": 36.0, "ask": 3.0, "ask_size": 49.0, "iv": 0.502, "open_interest": 13.0, "volume": 0.0, "delta": 0.5201, "gamma": 0.0606, "vega": 0.0539, "theta": -0.0781, "rho": 0.0156, "theo": 2.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T10:26:00", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "TECK261127P00063000", "bid": 2.2, "bid_size": 61.0, "ask": 3.2, "ask_size": 33.0, "iv": 0.4969, "open_interest": 3.0, "volume": 0.0, "delta": -0.4823, "gamma": 0.061, "vega": 0.0538, "theta": -0.0787, "rho": -0.0136, "theo": 2.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:52:34", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "TECK261127C00064000", "bid": 1.95, "bid_size": 49.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.4969, "open_interest": 21.0, "volume": 0.0, "delta": 0.4606, "gamma": 0.0602, "vega": 0.0537, "theta": -0.0781, "rho": 0.0139, "theo": 2.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T11:21:33", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TECK261127P00064000", "bid": 2.7, "bid_size": 16.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": -0.5423, "gamma": 0.0607, "vega": 0.0536, "theta": -0.0786, "rho": -0.0152, "theo": 3.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "TECK261127C00065000", "bid": 1.55, "bid_size": 29.0, "ask": 2.3, "ask_size": 20.0, "iv": 0.5142, "open_interest": 11.0, "volume": 0.0, "delta": 0.404, "gamma": 0.0581, "vega": 0.0524, "theta": -0.0768, "rho": 0.0122, "theo": 1.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-10-29T11:17:47", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "TECK261127P00065000", "bid": 3.2, "bid_size": 13.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.4752, "open_interest": 1.0, "volume": 0.0, "delta": -0.5994, "gamma": 0.0587, "vega": 0.0523, "theta": -0.0773, "rho": -0.0164, "theo": 3.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "TECK261127C00066000", "bid": 1.25, "bid_size": 15.0, "ask": 1.65, "ask_size": 11.0, "iv": 0.4874, "open_interest": 4.0, "volume": 0.0, "delta": 0.352, "gamma": 0.0549, "vega": 0.0502, "theta": -0.0745, "rho": 0.0107, "theo": 1.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T09:35:53", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TECK261127P00066000", "bid": 4.0, "bid_size": 24.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.4711, "open_interest": 18.0, "volume": 0.0, "delta": -0.6517, "gamma": 0.0555, "vega": 0.05, "theta": -0.0749, "rho": -0.0174, "theo": 4.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T15:36:04", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "TECK261127C00067000", "bid": 0.35, "bid_size": 147.0, "ask": 2.1, "ask_size": 108.0, "iv": 0.5, "open_interest": 2.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.051, "vega": 0.0475, "theta": -0.0715, "rho": 0.0093, "theo": 1.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:21:15", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "TECK261127P00067000", "bid": 3.4, "bid_size": 13.0, "ask": 6.7, "ask_size": 14.0, "iv": 0.4548, "open_interest": 1.0, "volume": 0.0, "delta": -0.6986, "gamma": 0.0515, "vega": 0.047, "theta": -0.0718, "rho": -0.0179, "theo": 5.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "TECK261127C00068000", "bid": 0.25, "bid_size": 13.0, "ask": 1.1, "ask_size": 21.0, "iv": 0.4262, "open_interest": 1.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.0466, "vega": 0.0444, "theta": -0.068, "rho": 0.0081, "theo": 1.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-13T12:07:58", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "TECK261127P00068000", "bid": 4.8, "bid_size": 19.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.0472, "vega": 0.044, "theta": -0.0682, "rho": -0.0189, "theo": 6.0897, "change": 0.0, "open": 0.0, "high": 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": "TECK261127C00069000", "bid": 0.25, "bid_size": 12.0, "ask": 1.25, "ask_size": 17.0, "iv": 0.4923, "open_interest": 1.0, "volume": 0.0, "delta": 0.2297, "gamma": 0.0423, "vega": 0.0411, "theta": -0.0641, "rho": 0.007, "theo": 0.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "TECK261127P00069000", "bid": 5.4, "bid_size": 11.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0428, "vega": 0.0406, "theta": -0.0643, "rho": -0.019, "theo": 6.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "TECK261127C00070000", "bid": 0.3, "bid_size": 107.0, "ask": 1.3, "ask_size": 107.0, "iv": 0.5508, "open_interest": 3.0, "volume": 0.0, "delta": 0.1994, "gamma": 0.038, "vega": 0.0379, "theta": -0.0602, "rho": 0.0061, "theo": 0.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T15:42:10", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TECK261127P00070000", "bid": 5.5, "bid_size": 2.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": -0.8058, "gamma": 0.0386, "vega": 0.0371, "theta": -0.0603, "rho": -0.0194, "theo": 7.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "TECK261127C00071000", "bid": 0.05, "bid_size": 113.0, "ask": 1.2, "ask_size": 23.0, "iv": 0.5453, "open_interest": 1.0, "volume": 1.0, "delta": 0.1735, "gamma": 0.0341, "vega": 0.0348, "theta": -0.0563, "rho": 0.0053, "theo": 0.6511, "change": -0.36, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T15:01:50", "percent_change": -48.0, "prev_day_close": 0.749999985098839}, {"option": "TECK261127P00071000", "bid": 6.6, "bid_size": 10.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": -0.832, "gamma": 0.0347, "vega": 0.034, "theta": -0.0563, "rho": -0.0192, "theo": 8.6917, "change": 0.0, "open": 0.0, "high": 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": "TECK261127C00072000", "bid": 0.1, "bid_size": 178.0, "ask": 0.65, "ask_size": 148.0, "iv": 0.5021, "open_interest": 1.0, "volume": 100.0, "delta": 0.1514, "gamma": 0.0305, "vega": 0.0318, "theta": -0.0525, "rho": 0.0046, "theo": 0.5607, "change": -0.25, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T10:34:26", "percent_change": -35.7143, "prev_day_close": 0.700000025331974}, {"option": "TECK261127P00072000", "bid": 7.7, "bid_size": 10.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.031, "vega": 0.0308, "theta": -0.0524, "rho": -0.0195, "theo": 9.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "TECK261127C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 10.0, "iv": 0.7461, "open_interest": 2.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0272, "vega": 0.0291, "theta": -0.0488, "rho": 0.004, "theo": 0.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T09:44:18", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "TECK261127P00073000", "bid": 8.3, "bid_size": 9.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0278, "vega": 0.0281, "theta": -0.0487, "rho": -0.0187, "theo": 10.5306, "change": 0.0, "open": 0.0, "high": 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": "TECK261127C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.7736, "open_interest": 1.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0243, "vega": 0.0265, "theta": -0.0454, "rho": 0.0035, "theo": 0.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-19T12:46:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TECK261127P00074000", "bid": 9.7, "bid_size": 11.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.6036, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0249, "vega": 0.0253, "theta": -0.0451, "rho": -0.0188, "theo": 11.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "TECK261127C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.8061, "open_interest": 2.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0217, "vega": 0.0242, "theta": -0.0421, "rho": 0.0031, "theo": 0.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-20T11:00:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TECK261127P00075000", "bid": 10.6, "bid_size": 10.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.0223, "vega": 0.0228, "theta": -0.0419, "rho": -0.0181, "theo": 12.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "TECK261127C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 16.0, "iv": 0.7841, "open_interest": 3.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0194, "vega": 0.0221, "theta": -0.0391, "rho": 0.0027, "theo": 0.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-20T11:00:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TECK261127P00076000", "bid": 11.6, "bid_size": 11.0, "ask": 15.2, "ask_size": 10.0, "iv": 0.6289, "open_interest": 0.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.02, "vega": 0.0208, "theta": -0.0389, "rho": -0.0177, "theo": 13.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "TECK261127C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 14.0, "iv": 0.7869, "open_interest": 2.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0173, "vega": 0.0202, "theta": -0.0363, "rho": 0.0024, "theo": 0.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-16T12:12:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261127P00077000", "bid": 12.6, "bid_size": 11.0, "ask": 16.2, "ask_size": 10.0, "iv": 0.6609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.018, "vega": 0.0187, "theta": -0.036, "rho": -0.0178, "theo": 14.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TECK261127C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 2.0, "iv": 0.9024, "open_interest": 0.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0155, "vega": 0.0184, "theta": -0.0337, "rho": 0.0022, "theo": 0.2532, "change": 0.0, "open": 0.0, "high": 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": "TECK261127P00078000", "bid": 13.6, "bid_size": 10.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0162, "vega": 0.0167, "theta": -0.0335, "rho": -0.0165, "theo": 15.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "TECK261127C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2.0, "iv": 0.8087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0125, "vega": 0.0154, "theta": -0.029, "rho": 0.0017, "theo": 0.2004, "change": 0.0, "open": 0.0, "high": 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": "TECK261127P00080000", "bid": 15.6, "bid_size": 10.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.6941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0132, "vega": 0.0137, "theta": -0.0288, "rho": -0.0157, "theo": 17.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "TECK261127C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.9979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0075, "vega": 0.0101, "theta": -0.0202, "rho": 0.001, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 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": "TECK261127P00085000", "bid": 20.6, "bid_size": 11.0, "ask": 24.1, "ask_size": 10.0, "iv": 0.8625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0084, "vega": 0.0075, "theta": -0.0201, "rho": -0.0108, "theo": 22.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "TECK261127C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0047, "vega": 0.0068, "theta": -0.0143, "rho": 0.0006, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 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": "TECK261127P00090000", "bid": 25.6, "bid_size": 12.0, "ask": 29.1, "ask_size": 10.0, "iv": 0.9879, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0054, "vega": 0.0035, "theta": -0.0133, "rho": -0.0065, "theo": 27.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "TECK261127C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.4612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0031, "vega": 0.0047, "theta": -0.0103, "rho": 0.0004, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 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": "TECK261127P00095000", "bid": 30.6, "bid_size": 11.0, "ask": 34.1, "ask_size": 10.0, "iv": 1.1037, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0026, "vega": 0.001, "theta": -0.0087, "rho": -0.0019, "theo": 32.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "TECK261204C00040000", "bid": 21.1, "bid_size": 10.0, "ask": 25.0, "ask_size": 10.0, "iv": 0.8339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0033, "vega": 0.0081, "theta": -0.0122, "rho": 0.0274, "theo": 23.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "TECK261204P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.4884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0034, "vega": 0.0081, "theta": -0.0147, "rho": -0.0009, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 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": "TECK261204C00045000", "bid": 17.0, "bid_size": 14.0, "ask": 19.7, "ask_size": 13.0, "iv": 0.8769, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0064, "vega": 0.0131, "theta": -0.0184, "rho": 0.0302, "theo": 18.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "TECK261204P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 8.0, "iv": 1.1127, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0064, "vega": 0.0131, "theta": -0.0204, "rho": -0.0016, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 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": "TECK261204C00049000", "bid": 13.0, "bid_size": 13.0, "ask": 15.6, "ask_size": 13.0, "iv": 0.6625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0112, "vega": 0.0198, "theta": -0.0256, "rho": 0.0318, "theo": 14.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "TECK261204P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.7913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0112, "vega": 0.0199, "theta": -0.0271, "rho": -0.0027, "theo": 0.3082, "change": 0.0, "open": 0.0, "high": 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": "TECK261204C00050000", "bid": 12.4, "bid_size": 13.0, "ask": 14.9, "ask_size": 12.0, "iv": 0.7634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0129, "vega": 0.0221, "theta": -0.0278, "rho": 0.0321, "theo": 13.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "TECK261204P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 2.0, "iv": 0.8281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0129, "vega": 0.0221, "theta": -0.0292, "rho": -0.0032, "theo": 0.3502, "change": 0.0, "open": 0.0, "high": 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": "TECK261204C00051000", "bid": 11.5, "bid_size": 8.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.6403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0149, "vega": 0.0246, "theta": -0.0302, "rho": 0.0323, "theo": 12.4218, "change": 0.0, "open": 0.0, "high": 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": "TECK261204P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.8838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0149, "vega": 0.0246, "theta": -0.0316, "rho": -0.0036, "theo": 0.4002, "change": 0.0, "open": 0.0, "high": 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": "TECK261204C00052000", "bid": 10.6, "bid_size": 14.0, "ask": 13.1, "ask_size": 9.0, "iv": 0.726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0172, "vega": 0.0274, "theta": -0.0328, "rho": 0.0323, "theo": 11.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TECK261204P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 4.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0172, "vega": 0.0274, "theta": -0.0341, "rho": -0.0042, "theo": 0.4599, "change": 0.0, "open": 0.0, "high": 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": "TECK261204C00053000", "bid": 9.7, "bid_size": 12.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0198, "vega": 0.0305, "theta": -0.0356, "rho": 0.0323, "theo": 10.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "TECK261204P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 6.0, "iv": 0.7926, "open_interest": 1.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0199, "vega": 0.0306, "theta": -0.0368, "rho": -0.0048, "theo": 0.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-30T13:56:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261204C00054000", "bid": 8.9, "bid_size": 13.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.6097, "open_interest": 0.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0228, "vega": 0.034, "theta": -0.0386, "rho": 0.0322, "theo": 9.6495, "change": 0.0, "open": 0.0, "high": 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": "TECK261204P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 20.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0229, "vega": 0.034, "theta": -0.0397, "rho": -0.0056, "theo": 0.619, "change": 0.0, "open": 0.0, "high": 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": "TECK261204C00055000", "bid": 8.0, "bid_size": 12.0, "ask": 10.2, "ask_size": 12.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0262, "vega": 0.0377, "theta": -0.0418, "rho": 0.0319, "theo": 8.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TECK261204P00055000", "bid": 0.25, "bid_size": 41.0, "ask": 0.9, "ask_size": 5.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0263, "vega": 0.0378, "theta": -0.0428, "rho": -0.0064, "theo": 0.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TECK261204C00056000", "bid": 7.1, "bid_size": 13.0, "ask": 8.9, "ask_size": 13.0, "iv": 0.5571, "open_interest": 0.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0299, "vega": 0.0417, "theta": -0.045, "rho": 0.0313, "theo": 7.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "TECK261204P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 16.0, "iv": 0.5179, "open_interest": 1.0, "volume": 0.0, "delta": -0.1753, "gamma": 0.03, "vega": 0.0417, "theta": -0.046, "rho": -0.0076, "theo": 0.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "TECK261204C00057000", "bid": 5.4, "bid_size": 11.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.0339, "vega": 0.0458, "theta": -0.0484, "rho": 0.0306, "theo": 7.0523, "change": 0.0, "open": 0.0, "high": 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": "TECK261204P00057000", "bid": 0.2, "bid_size": 53.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.4733, "open_interest": 2.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.0341, "vega": 0.0459, "theta": -0.0493, "rho": -0.0086, "theo": 1.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T12:27:38", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "TECK261204C00058000", "bid": 5.7, "bid_size": 15.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": 0.761, "gamma": 0.0381, "vega": 0.0501, "theta": -0.0518, "rho": 0.0297, "theo": 6.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "TECK261204P00058000", "bid": 0.5, "bid_size": 18.0, "ask": 1.7, "ask_size": 20.0, "iv": 0.48, "open_interest": 1.0, "volume": 0.0, "delta": -0.2393, "gamma": 0.0383, "vega": 0.0502, "theta": -0.0526, "rho": -0.0101, "theo": 1.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T12:27:38", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TECK261204C00059000", "bid": 5.0, "bid_size": 23.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.6089, "open_interest": 0.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0422, "vega": 0.0542, "theta": -0.0549, "rho": 0.0284, "theo": 5.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TECK261204P00059000", "bid": 1.05, "bid_size": 16.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": -0.2786, "gamma": 0.0424, "vega": 0.0542, "theta": -0.0557, "rho": -0.0117, "theo": 1.4467, "change": 0.0, "open": 0.0, "high": 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": "TECK261204C00060000", "bid": 4.6, "bid_size": 6.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.046, "vega": 0.0578, "theta": -0.0578, "rho": 0.027, "theo": 4.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "TECK261204P00060000", "bid": 0.6, "bid_size": 64.0, "ask": 2.8, "ask_size": 16.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": -0.3226, "gamma": 0.0463, "vega": 0.0579, "theta": -0.0584, "rho": -0.0133, "theo": 1.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "TECK261204C00061000", "bid": 3.9, "bid_size": 15.0, "ask": 4.7, "ask_size": 17.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": 0.6303, "gamma": 0.0492, "vega": 0.0609, "theta": -0.0601, "rho": 0.0253, "theo": 4.1319, "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": 5.45000004768372}, {"option": "TECK261204P00061000", "bid": 1.5, "bid_size": 19.0, "ask": 2.8, "ask_size": 21.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.3708, "gamma": 0.0495, "vega": 0.061, "theta": -0.0607, "rho": -0.0152, "theo": 2.0851, "change": 0.0, "open": 0.0, "high": 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": "TECK261204C00062000", "bid": 3.2, "bid_size": 13.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.4845, "open_interest": 1.0, "volume": 0.0, "delta": 0.5797, "gamma": 0.0515, "vega": 0.0631, "theta": -0.0618, "rho": 0.0234, "theo": 3.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "TECK261204P00062000", "bid": 2.05, "bid_size": 15.0, "ask": 2.9, "ask_size": 16.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": -0.422, "gamma": 0.0518, "vega": 0.0631, "theta": -0.0624, "rho": -0.0171, "theo": 2.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TECK261204C00063000", "bid": 2.85, "bid_size": 34.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.5274, "gamma": 0.0526, "vega": 0.0642, "theta": -0.0627, "rho": 0.0214, "theo": 3.0304, "change": 0.0, "open": 0.0, "high": 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": "TECK261204P00063000", "bid": 1.75, "bid_size": 14.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.4189, "open_interest": 1.0, "volume": 0.0, "delta": -0.4748, "gamma": 0.0531, "vega": 0.0642, "theta": -0.0632, "rho": -0.019, "theo": 2.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-10-29T09:48:09", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "TECK261204C00064000", "bid": 2.4, "bid_size": 29.0, "ask": 3.0, "ask_size": 60.0, "iv": 0.4852, "open_interest": 10.0, "volume": 0.0, "delta": 0.4753, "gamma": 0.0526, "vega": 0.0642, "theta": -0.0628, "rho": 0.0194, "theo": 2.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T10:11:24", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "TECK261204P00064000", "bid": 3.2, "bid_size": 18.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.5273, "gamma": 0.0531, "vega": 0.0641, "theta": -0.0632, "rho": -0.0205, "theo": 3.5276, "change": 0.0, "open": 0.0, "high": 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": "TECK261204C00065000", "bid": 2.0, "bid_size": 33.0, "ask": 2.85, "ask_size": 42.0, "iv": 0.5054, "open_interest": 10.0, "volume": 0.0, "delta": 0.425, "gamma": 0.0516, "vega": 0.0632, "theta": -0.062, "rho": 0.0174, "theo": 2.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T10:11:24", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "TECK261204P00065000", "bid": 3.8, "bid_size": 20.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.47, "open_interest": 4.0, "volume": 0.0, "delta": -0.578, "gamma": 0.0521, "vega": 0.063, "theta": -0.0625, "rho": -0.0225, "theo": 4.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-30T10:20:11", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "TECK261204C00066000", "bid": 0.7, "bid_size": 67.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": 0.3777, "gamma": 0.0496, "vega": 0.0614, "theta": -0.0606, "rho": 0.0155, "theo": 1.8637, "change": 0.0, "open": 0.0, "high": 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": "TECK261204P00066000", "bid": 4.3, "bid_size": 20.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.0502, "vega": 0.0611, "theta": -0.061, "rho": -0.0239, "theo": 4.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "TECK261204C00067000", "bid": 1.05, "bid_size": 16.0, "ask": 2.2, "ask_size": 16.0, "iv": 0.4845, "open_interest": 7.0, "volume": 0.0, "delta": 0.3343, "gamma": 0.0469, "vega": 0.0588, "theta": -0.0587, "rho": 0.0138, "theo": 1.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T09:57:31", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "TECK261204P00067000", "bid": 3.5, "bid_size": 19.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.67, "gamma": 0.0475, "vega": 0.0583, "theta": -0.059, "rho": -0.0247, "theo": 5.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "TECK261204C00068000", "bid": 0.95, "bid_size": 15.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": 0.295, "gamma": 0.0439, "vega": 0.0557, "theta": -0.0563, "rho": 0.0122, "theo": 1.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "TECK261204P00068000", "bid": 5.6, "bid_size": 11.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.7097, "gamma": 0.0445, "vega": 0.0551, "theta": -0.0566, "rho": -0.0259, "theo": 6.3119, "change": 0.0, "open": 0.0, "high": 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": "TECK261204C00069000", "bid": 0.7, "bid_size": 133.0, "ask": 1.85, "ask_size": 109.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": 0.26, "gamma": 0.0406, "vega": 0.0524, "theta": -0.0537, "rho": 0.0107, "theo": 1.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "TECK261204P00069000", "bid": 6.1, "bid_size": 24.0, "ask": 7.7, "ask_size": 23.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.7451, "gamma": 0.0412, "vega": 0.0518, "theta": -0.0539, "rho": -0.0261, "theo": 7.1203, "change": 0.0, "open": 0.0, "high": 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": "TECK261204C00070000", "bid": 0.7, "bid_size": 37.0, "ask": 1.1, "ask_size": 39.0, "iv": 0.48, "open_interest": 1.0, "volume": 1.0, "delta": 0.2292, "gamma": 0.0373, "vega": 0.049, "theta": -0.0508, "rho": 0.0095, "theo": 1.0005, "change": -0.345, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-10T15:18:26", "percent_change": -28.1633, "prev_day_close": 1.22500002384186}, {"option": "TECK261204P00070000", "bid": 6.4, "bid_size": 10.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.038, "vega": 0.0482, "theta": -0.051, "rho": -0.0266, "theo": 7.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "TECK261204C00071000", "bid": 0.45, "bid_size": 144.0, "ask": 1.3, "ask_size": 139.0, "iv": 0.512, "open_interest": 250.0, "volume": 0.0, "delta": 0.202, "gamma": 0.034, "vega": 0.0456, "theta": -0.048, "rho": 0.0084, "theo": 0.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:01:33", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "TECK261204P00071000", "bid": 6.6, "bid_size": 10.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8039, "gamma": 0.0347, "vega": 0.0446, "theta": -0.0481, "rho": -0.0267, "theo": 8.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "TECK261204C00072000", "bid": 0.3, "bid_size": 92.0, "ask": 0.9, "ask_size": 46.0, "iv": 0.4817, "open_interest": 1.0, "volume": 1.0, "delta": 0.1784, "gamma": 0.031, "vega": 0.0422, "theta": -0.0451, "rho": 0.0074, "theo": 0.7504, "change": -0.355, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-10T15:18:26", "percent_change": -34.6341, "prev_day_close": 1.02500003576279}, {"option": "TECK261204P00072000", "bid": 7.6, "bid_size": 10.0, "ask": 11.6, "ask_size": 9.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0317, "vega": 0.0411, "theta": -0.0452, "rho": -0.0268, "theo": 9.7147, "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": 8.54999995231628}, {"option": "TECK261204C00073000", "bid": 0.3, "bid_size": 55.0, "ask": 2.65, "ask_size": 188.0, "iv": 0.7112, "open_interest": 1.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0281, "vega": 0.039, "theta": -0.0423, "rho": 0.0065, "theo": 0.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-29T11:16:25", "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "TECK261204P00073000", "bid": 8.5, "bid_size": 9.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.8489, "gamma": 0.0288, "vega": 0.0378, "theta": -0.0423, "rho": -0.0268, "theo": 10.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "TECK261204C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": 0.1397, "gamma": 0.0254, "vega": 0.036, "theta": -0.0396, "rho": 0.0058, "theo": 0.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000004470348}, {"option": "TECK261204P00074000", "bid": 9.4, "bid_size": 10.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0261, "vega": 0.0345, "theta": -0.0395, "rho": -0.0265, "theo": 11.5416, "change": 0.0, "open": 0.0, "high": 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": "TECK261204C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": 0.124, "gamma": 0.023, "vega": 0.0332, "theta": -0.037, "rho": 0.0051, "theo": 0.5023, "change": 0.0, "open": 0.0, "high": 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": "TECK261204P00075000", "bid": 10.3, "bid_size": 10.0, "ask": 14.4, "ask_size": 10.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.0237, "vega": 0.0315, "theta": -0.0368, "rho": -0.0262, "theo": 12.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "TECK261204C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.7686, "open_interest": 0.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.0208, "vega": 0.0305, "theta": -0.0346, "rho": 0.0046, "theo": 0.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TECK261204P00076000", "bid": 11.6, "bid_size": 10.0, "ask": 15.3, "ask_size": 10.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.0215, "vega": 0.0286, "theta": -0.0344, "rho": -0.0252, "theo": 13.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "TECK261204C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 2.0, "iv": 0.7953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0188, "vega": 0.0281, "theta": -0.0323, "rho": 0.0041, "theo": 0.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TECK261204P00077000", "bid": 12.6, "bid_size": 10.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.5969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0196, "vega": 0.0262, "theta": -0.032, "rho": -0.0248, "theo": 14.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "TECK261204C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 14.0, "iv": 0.6856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.017, "vega": 0.0259, "theta": -0.0301, "rho": 0.0036, "theo": 0.3474, "change": 0.0, "open": 0.0, "high": 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": "TECK261204P00078000", "bid": 13.7, "bid_size": 10.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.6418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0178, "vega": 0.0238, "theta": -0.0298, "rho": -0.024, "theo": 15.328, "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": 13.8500003814697}, {"option": "TECK261204C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.7095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.014, "vega": 0.0219, "theta": -0.0262, "rho": 0.0029, "theo": 0.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TECK261204P00080000", "bid": 15.7, "bid_size": 10.0, "ask": 19.2, "ask_size": 10.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0148, "vega": 0.0196, "theta": -0.0259, "rho": -0.0226, "theo": 17.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "TECK261204C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.8342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0087, "vega": 0.0146, "theta": -0.0185, "rho": 0.0017, "theo": 0.1624, "change": 0.0, "open": 0.0, "high": 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": "TECK261204P00085000", "bid": 20.6, "bid_size": 10.0, "ask": 24.1, "ask_size": 10.0, "iv": 0.7565, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0095, "vega": 0.0115, "theta": -0.0184, "rho": -0.0166, "theo": 22.1653, "change": 0.0, "open": 0.0, "high": 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": "TECK261204C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.9472, "open_interest": 1.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0055, "vega": 0.01, "theta": -0.0132, "rho": 0.0011, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECK261204P00090000", "bid": 25.6, "bid_size": 10.0, "ask": 29.1, "ask_size": 10.0, "iv": 0.8654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0068, "vega": 0.0058, "theta": -0.0128, "rho": -0.011, "theo": 27.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "TECK261211C00040000", "bid": 21.1, "bid_size": 3.0, "ask": 25.3, "ask_size": 10.0, "iv": 0.8171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0033, "vega": 0.0092, "theta": -0.0087, "rho": 0.0347, "theo": 23.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "TECK261211P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 1.1115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0033, "vega": 0.0092, "theta": -0.0116, "rho": -0.0012, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 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": "TECK261211C00045000", "bid": 16.3, "bid_size": 10.0, "ask": 20.3, "ask_size": 10.0, "iv": 0.6922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0066, "vega": 0.0155, "theta": -0.0146, "rho": 0.0381, "theo": 18.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "TECK261211P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.8749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0066, "vega": 0.0155, "theta": -0.0169, "rho": -0.0022, "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": 0.375}, {"option": "TECK261211C00049000", "bid": 12.5, "bid_size": 23.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0114, "vega": 0.024, "theta": -0.0214, "rho": 0.04, "theo": 14.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "TECK261211P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 3.0, "iv": 0.813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0115, "vega": 0.024, "theta": -0.0233, "rho": -0.0038, "theo": 0.3517, "change": 0.0, "open": 0.0, "high": 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": "TECK261211C00050000", "bid": 12.5, "bid_size": 12.0, "ask": 15.1, "ask_size": 13.0, "iv": 0.6913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0132, "vega": 0.0267, "theta": -0.0236, "rho": 0.0403, "theo": 13.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "TECK261211P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0132, "vega": 0.0269, "theta": -0.0253, "rho": -0.0043, "theo": 0.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TECK261211C00051000", "bid": 11.6, "bid_size": 12.0, "ask": 14.1, "ask_size": 12.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0151, "vega": 0.0298, "theta": -0.0258, "rho": 0.0404, "theo": 12.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "TECK261211P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.793, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0152, "vega": 0.0299, "theta": -0.0275, "rho": -0.005, "theo": 0.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "TECK261211C00052000", "bid": 10.7, "bid_size": 20.0, "ask": 13.2, "ask_size": 24.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0174, "vega": 0.0332, "theta": -0.0283, "rho": 0.0404, "theo": 11.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "TECK261211P00052000", "bid": 0.05, "bid_size": 88.0, "ask": 0.8, "ask_size": 22.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0175, "vega": 0.0334, "theta": -0.0298, "rho": -0.0058, "theo": 0.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "TECK261211C00053000", "bid": 9.9, "bid_size": 20.0, "ask": 12.3, "ask_size": 24.0, "iv": 0.6336, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0199, "vega": 0.0369, "theta": -0.0309, "rho": 0.0403, "theo": 10.7607, "change": 0.0, "open": 0.0, "high": 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": "TECK261211P00053000", "bid": 0.1, "bid_size": 90.0, "ask": 0.8, "ask_size": 24.0, "iv": 0.4946, "open_interest": 2.0, "volume": 1.0, "delta": -0.121, "gamma": 0.02, "vega": 0.0371, "theta": -0.0324, "rho": -0.0066, "theo": 0.6342, "change": 0.0, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T14:32:47", "percent_change": 4.26715e-06, "prev_day_close": 0.549999976530671}, {"option": "TECK261211C00054000", "bid": 8.5, "bid_size": 27.0, "ask": 11.4, "ask_size": 24.0, "iv": 0.5521, "open_interest": 0.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0226, "vega": 0.041, "theta": -0.0337, "rho": 0.04, "theo": 9.8732, "change": 0.0, "open": 0.0, "high": 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": "TECK261211P00054000", "bid": 0.15, "bid_size": 108.0, "ask": 1.05, "ask_size": 83.0, "iv": 0.4971, "open_interest": 0.0, "volume": 2.0, "delta": -0.1406, "gamma": 0.0228, "vega": 0.0411, "theta": -0.035, "rho": -0.0078, "theo": 0.743, "change": 0.185, "open": 0.58, "high": 0.76, "low": 0.58, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-10T14:32:47", "percent_change": 32.1739, "prev_day_close": 0.575000017881394}, {"option": "TECK261211C00055000", "bid": 8.0, "bid_size": 24.0, "ask": 10.5, "ask_size": 27.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0257, "vega": 0.0452, "theta": -0.0366, "rho": 0.0395, "theo": 9.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "TECK261211P00055000", "bid": 0.35, "bid_size": 78.0, "ask": 1.1, "ask_size": 58.0, "iv": 0.486, "open_interest": 51.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.0258, "vega": 0.0454, "theta": -0.0378, "rho": -0.0089, "theo": 0.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T14:41:19", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "TECK261211C00056000", "bid": 6.3, "bid_size": 15.0, "ask": 9.7, "ask_size": 16.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0289, "vega": 0.0497, "theta": -0.0395, "rho": 0.0388, "theo": 8.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "TECK261211P00056000", "bid": 0.1, "bid_size": 32.0, "ask": 1.45, "ask_size": 13.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0291, "vega": 0.05, "theta": -0.0407, "rho": -0.0103, "theo": 1.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "TECK261211C00057000", "bid": 6.5, "bid_size": 14.0, "ask": 8.6, "ask_size": 14.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": 0.782, "gamma": 0.0322, "vega": 0.0542, "theta": -0.0424, "rho": 0.0378, "theo": 7.3616, "change": 0.0, "open": 0.0, "high": 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": "TECK261211P00057000", "bid": 0.7, "bid_size": 13.0, "ask": 1.8, "ask_size": 16.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": -0.2196, "gamma": 0.0324, "vega": 0.0543, "theta": -0.0435, "rho": -0.0119, "theo": 1.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TECK261211C00058000", "bid": 5.8, "bid_size": 11.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.5395, "open_interest": 0.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0355, "vega": 0.0586, "theta": -0.0453, "rho": 0.0366, "theo": 6.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "TECK261211P00058000", "bid": 1.1, "bid_size": 13.0, "ask": 1.75, "ask_size": 18.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.0358, "vega": 0.0588, "theta": -0.0463, "rho": -0.0135, "theo": 1.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-04T15:59:35", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TECK261211C00059000", "bid": 4.0, "bid_size": 18.0, "ask": 7.8, "ask_size": 14.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": 0.7111, "gamma": 0.0387, "vega": 0.0628, "theta": -0.048, "rho": 0.0351, "theo": 5.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "TECK261211P00059000", "bid": 0.85, "bid_size": 13.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": -0.2911, "gamma": 0.039, "vega": 0.0629, "theta": -0.0489, "rho": -0.0156, "theo": 1.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T15:59:35", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "TECK261211C00060000", "bid": 4.6, "bid_size": 13.0, "ask": 5.7, "ask_size": 15.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": 0.6705, "gamma": 0.0415, "vega": 0.0665, "theta": -0.0503, "rho": 0.0334, "theo": 5.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "TECK261211P00060000", "bid": 1.6, "bid_size": 13.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": -0.3322, "gamma": 0.0419, "vega": 0.0666, "theta": -0.0512, "rho": -0.0175, "theo": 2.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TECK261211C00061000", "bid": 4.2, "bid_size": 26.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": 0.627, "gamma": 0.0439, "vega": 0.0695, "theta": -0.0522, "rho": 0.0315, "theo": 4.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TECK261211P00061000", "bid": 2.05, "bid_size": 13.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0443, "vega": 0.0696, "theta": -0.053, "rho": -0.0195, "theo": 2.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "TECK261211C00062000", "bid": 3.6, "bid_size": 13.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": 0.5817, "gamma": 0.0456, "vega": 0.0717, "theta": -0.0536, "rho": 0.0294, "theo": 3.9876, "change": 0.0, "open": 0.0, "high": 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": "TECK261211P00062000", "bid": 2.5, "bid_size": 26.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": -0.4219, "gamma": 0.0461, "vega": 0.0717, "theta": -0.0544, "rho": -0.0218, "theo": 2.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "TECK261211C00063000", "bid": 3.1, "bid_size": 15.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": 0.5354, "gamma": 0.0465, "vega": 0.0729, "theta": -0.0545, "rho": 0.0273, "theo": 3.4741, "change": 0.0, "open": 0.0, "high": 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": "TECK261211P00063000", "bid": 2.05, "bid_size": 16.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.4687, "gamma": 0.0471, "vega": 0.0729, "theta": -0.0551, "rho": -0.0238, "theo": 3.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "TECK261211C00064000", "bid": 2.55, "bid_size": 12.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.4893, "gamma": 0.0467, "vega": 0.0732, "theta": -0.0547, "rho": 0.025, "theo": 3.0176, "change": 0.0, "open": 0.0, "high": 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": "TECK261211P00064000", "bid": 3.5, "bid_size": 12.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": -0.5154, "gamma": 0.0473, "vega": 0.073, "theta": -0.0553, "rho": -0.0257, "theo": 3.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "TECK261211C00065000", "bid": 2.0, "bid_size": 16.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": 0.4444, "gamma": 0.0461, "vega": 0.0725, "theta": -0.0544, "rho": 0.0228, "theo": 2.6158, "change": 0.0, "open": 0.0, "high": 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": "TECK261211P00065000", "bid": 4.0, "bid_size": 12.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": -0.561, "gamma": 0.0468, "vega": 0.0722, "theta": -0.0549, "rho": -0.0276, "theo": 4.4699, "change": 0.0, "open": 0.0, "high": 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": "TECK261211C00066000", "bid": 1.65, "bid_size": 13.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": 0.4014, "gamma": 0.0449, "vega": 0.071, "theta": -0.0535, "rho": 0.0207, "theo": 2.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "TECK261211P00066000", "bid": 4.7, "bid_size": 12.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": -0.6046, "gamma": 0.0457, "vega": 0.0705, "theta": -0.054, "rho": -0.0291, "theo": 5.1213, "change": 0.0, "open": 0.0, "high": 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": "TECK261211C00067000", "bid": 1.4, "bid_size": 24.0, "ask": 2.3, "ask_size": 13.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": 0.361, "gamma": 0.0432, "vega": 0.0687, "theta": -0.0521, "rho": 0.0187, "theo": 1.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T11:54:29", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "TECK261211P00067000", "bid": 5.4, "bid_size": 12.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": -0.6456, "gamma": 0.044, "vega": 0.0682, "theta": -0.0526, "rho": -0.0306, "theo": 5.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TECK261211C00068000", "bid": 0.95, "bid_size": 13.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.3236, "gamma": 0.041, "vega": 0.066, "theta": -0.0504, "rho": 0.0168, "theo": 1.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T11:54:29", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "TECK261211P00068000", "bid": 5.7, "bid_size": 13.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.4581, "open_interest": 0.0, "volume": 0.0, "delta": -0.6837, "gamma": 0.0419, "vega": 0.0652, "theta": -0.0508, "rho": -0.0317, "theo": 6.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "TECK261211C00069000", "bid": 0.6, "bid_size": 19.0, "ask": 1.75, "ask_size": 16.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": 0.2894, "gamma": 0.0387, "vega": 0.0628, "theta": -0.0484, "rho": 0.015, "theo": 1.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T11:50:54", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "TECK261211P00069000", "bid": 6.1, "bid_size": 13.0, "ask": 8.2, "ask_size": 13.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.0396, "vega": 0.0616, "theta": -0.0488, "rho": -0.0322, "theo": 7.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TECK261211C00070000", "bid": 0.5, "bid_size": 227.0, "ask": 2.15, "ask_size": 168.0, "iv": 0.4929, "open_interest": 3.0, "volume": 0.0, "delta": 0.2584, "gamma": 0.0361, "vega": 0.0594, "theta": -0.0463, "rho": 0.0134, "theo": 1.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:06:18", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TECK261211P00070000", "bid": 6.5, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.5029, "open_interest": 0.0, "volume": 0.0, "delta": -0.7502, "gamma": 0.0371, "vega": 0.0583, "theta": -0.0466, "rho": -0.0331, "theo": 8.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "TECK261211C00071000", "bid": 0.2, "bid_size": 35.0, "ask": 1.6, "ask_size": 17.0, "iv": 0.4514, "open_interest": 6.0, "volume": 0.0, "delta": 0.2305, "gamma": 0.0336, "vega": 0.0559, "theta": -0.044, "rho": 0.012, "theo": 1.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T14:28:45", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "TECK261211P00071000", "bid": 6.7, "bid_size": 9.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.7788, "gamma": 0.0345, "vega": 0.0542, "theta": -0.0443, "rho": -0.033, "theo": 8.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "TECK261211C00072000", "bid": 0.05, "bid_size": 44.0, "ask": 1.45, "ask_size": 21.0, "iv": 0.4529, "open_interest": 1.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.031, "vega": 0.0524, "theta": -0.0416, "rho": 0.0107, "theo": 0.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:52:54", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "TECK261211P00072000", "bid": 7.7, "bid_size": 9.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.032, "vega": 0.0507, "theta": -0.0418, "rho": -0.0334, "theo": 9.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "TECK261211C00073000", "bid": 0.35, "bid_size": 103.0, "ask": 1.35, "ask_size": 105.0, "iv": 0.5038, "open_interest": 32.0, "volume": 0.0, "delta": 0.1833, "gamma": 0.0286, "vega": 0.0488, "theta": -0.0392, "rho": 0.0096, "theo": 0.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:33:18", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "TECK261211P00073000", "bid": 8.6, "bid_size": 10.0, "ask": 12.6, "ask_size": 10.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0296, "vega": 0.0466, "theta": -0.0394, "rho": -0.0331, "theo": 10.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "TECK261211C00074000", "bid": 0.2, "bid_size": 16.0, "ask": 2.75, "ask_size": 28.0, "iv": 0.6539, "open_interest": 0.0, "volume": 0.0, "delta": 0.1636, "gamma": 0.0262, "vega": 0.0455, "theta": -0.0369, "rho": 0.0085, "theo": 0.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "TECK261211P00074000", "bid": 9.4, "bid_size": 10.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0272, "vega": 0.043, "theta": -0.037, "rho": -0.0328, "theo": 11.6317, "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": 10.0500001907349}, {"option": "TECK261211C00075000", "bid": 0.05, "bid_size": 170.0, "ask": 2.6, "ask_size": 236.0, "iv": 0.6573, "open_interest": 4.0, "volume": 0.0, "delta": 0.1461, "gamma": 0.024, "vega": 0.0422, "theta": -0.0346, "rho": 0.0076, "theo": 0.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:37:34", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TECK261211P00075000", "bid": 10.5, "bid_size": 10.0, "ask": 14.4, "ask_size": 10.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.025, "vega": 0.0396, "theta": -0.0346, "rho": -0.0321, "theo": 12.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "TECK261211C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0219, "vega": 0.0391, "theta": -0.0324, "rho": 0.0068, "theo": 0.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "TECK261211P00076000", "bid": 11.3, "bid_size": 10.0, "ask": 15.4, "ask_size": 10.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0229, "vega": 0.0359, "theta": -0.0323, "rho": -0.0306, "theo": 13.4734, "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": 12.0999999046326}, {"option": "TECK261211C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.02, "vega": 0.0362, "theta": -0.0303, "rho": 0.0061, "theo": 0.5117, "change": 0.0, "open": 0.0, "high": 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": "TECK261211P00077000", "bid": 12.4, "bid_size": 10.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0211, "vega": 0.0331, "theta": -0.0302, "rho": -0.0306, "theo": 14.4112, "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": 12.75}, {"option": "TECK261211C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.6925, "open_interest": 0.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0182, "vega": 0.0334, "theta": -0.0283, "rho": 0.0054, "theo": 0.4532, "change": 0.0, "open": 0.0, "high": 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": "TECK261211P00078000", "bid": 13.6, "bid_size": 10.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0194, "vega": 0.0299, "theta": -0.0282, "rho": -0.0295, "theo": 15.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "TECK261211C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 4.0, "iv": 0.7771, "open_interest": 2.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0152, "vega": 0.0285, "theta": -0.0247, "rho": 0.0044, "theo": 0.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T15:56:49", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TECK261211P00080000", "bid": 15.7, "bid_size": 10.0, "ask": 19.3, "ask_size": 10.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0164, "vega": 0.0245, "theta": -0.0245, "rho": -0.027, "theo": 17.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "TECK261211C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0096, "vega": 0.0191, "theta": -0.0174, "rho": 0.0026, "theo": 0.2058, "change": 0.0, "open": 0.0, "high": 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": "TECK261211P00085000", "bid": 20.7, "bid_size": 10.0, "ask": 24.2, "ask_size": 10.0, "iv": 0.7267, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.011, "vega": 0.0132, "theta": -0.0177, "rho": -0.0192, "theo": 22.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "TECK261211C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.8305, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0061, "vega": 0.0129, "theta": -0.0122, "rho": 0.0016, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 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": "TECK261211P00090000", "bid": 25.6, "bid_size": 10.0, "ask": 29.1, "ask_size": 10.0, "iv": 0.7874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0068, "vega": 0.0044, "theta": -0.0117, "rho": -0.0073, "theo": 27.1092, "change": 0.0, "open": 0.0, "high": 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": "TECK261218C00020000", "bid": 41.3, "bid_size": 62.0, "ask": 45.0, "ask_size": 9.0, "iv": 1.6123, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0009, "theta": 0.0, "rho": 0.0185, "theo": 43.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5500011444092}, {"option": "TECK261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 1.839, "open_interest": 20.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.001, "theta": -0.0016, "rho": -0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-05-28T10:44:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TECK261218C00025000", "bid": 36.9, "bid_size": 53.0, "ask": 39.9, "ask_size": 55.0, "iv": 1.6342, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.0015, "theta": 0.0, "rho": 0.0231, "theo": 38.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "TECK261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.8047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0022, "rho": -0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TECK261218C00028000", "bid": 33.7, "bid_size": 55.0, "ask": 37.0, "ask_size": 51.0, "iv": 1.3936, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0005, "vega": 0.0021, "theta": 0.0, "rho": 0.0258, "theo": 35.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "TECK261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 198.0, "iv": 1.4791, "open_interest": 5.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0028, "rho": -0.0003, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T09:33:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TECK261218C00030000", "bid": 31.6, "bid_size": 69.0, "ask": 35.0, "ask_size": 51.0, "iv": 1.2274, "open_interest": 13.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0007, "vega": 0.0026, "theta": 0.0, "rho": 0.0276, "theo": 33.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-09-09T13:05:02", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "TECK261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 191.0, "iv": 1.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0007, "vega": 0.0028, "theta": -0.0032, "rho": -0.0003, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TECK261218C00033000", "bid": 29.2, "bid_size": 53.0, "ask": 31.6, "ask_size": 53.0, "iv": 1.1635, "open_interest": 3.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.001, "vega": 0.0038, "theta": -0.0009, "rho": 0.0304, "theo": 30.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-03-02T15:25:59", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "TECK261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 199.0, "iv": 1.0922, "open_interest": 2.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0011, "vega": 0.0039, "theta": -0.0042, "rho": -0.0005, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-05-04T12:14:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TECK261218C00035000", "bid": 26.6, "bid_size": 56.0, "ask": 30.0, "ask_size": 51.0, "iv": 0.9782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0014, "vega": 0.0047, "theta": -0.0019, "rho": 0.0321, "theo": 28.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "TECK261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 213.0, "iv": 0.9813, "open_interest": 39.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0014, "vega": 0.0049, "theta": -0.005, "rho": -0.0006, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-20T10:06:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TECK261218C00038000", "bid": 24.1, "bid_size": 55.0, "ask": 27.0, "ask_size": 63.0, "iv": 1.0184, "open_interest": 3.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0022, "vega": 0.0068, "theta": -0.0038, "rho": 0.0347, "theo": 25.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.9, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "TECK261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 199.0, "iv": 0.8605, "open_interest": 116.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0022, "vega": 0.007, "theta": -0.0065, "rho": -0.0009, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-24T10:31:18", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TECK261218C00040000", "bid": 22.1, "bid_size": 114.0, "ask": 25.0, "ask_size": 96.0, "iv": 0.9274, "open_interest": 242.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0029, "vega": 0.0087, "theta": -0.0054, "rho": 0.0363, "theo": 23.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-11-05T10:40:14", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "TECK261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 203.0, "iv": 0.8219, "open_interest": 87.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.003, "vega": 0.0089, "theta": -0.0079, "rho": -0.0012, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-24T10:19:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TECK261218C00042000", "bid": 20.0, "bid_size": 51.0, "ask": 23.0, "ask_size": 51.0, "iv": 0.8155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.004, "vega": 0.011, "theta": -0.0073, "rho": 0.0379, "theo": 21.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-07-13T12:42:39", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "TECK261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 144.0, "iv": 0.647, "open_interest": 73.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0041, "vega": 0.0114, "theta": -0.0096, "rho": -0.0016, "theo": 0.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T12:11:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TECK261218C00045000", "bid": 17.4, "bid_size": 89.0, "ask": 19.8, "ask_size": 87.0, "iv": 0.7386, "open_interest": 25.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0063, "vega": 0.016, "theta": -0.0109, "rho": 0.04, "theo": 18.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T14:38:38", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "TECK261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 169.0, "iv": 0.5914, "open_interest": 518.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0064, "vega": 0.0166, "theta": -0.013, "rho": -0.0026, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T12:29:34", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "TECK261218C00047000", "bid": 15.5, "bid_size": 84.0, "ask": 17.9, "ask_size": 80.0, "iv": 0.6957, "open_interest": 1.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0085, "vega": 0.0207, "theta": -0.0141, "rho": 0.0413, "theo": 16.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-02-09T10:03:56", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TECK261218P00047000", "bid": 0.1, "bid_size": 93.0, "ask": 0.35, "ask_size": 152.0, "iv": 0.5705, "open_interest": 113.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0086, "vega": 0.0212, "theta": -0.016, "rho": -0.0035, "theo": 0.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-14T09:54:35", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "TECK261218C00050000", "bid": 12.4, "bid_size": 75.0, "ask": 15.2, "ask_size": 74.0, "iv": 0.607, "open_interest": 12.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0132, "vega": 0.0298, "theta": -0.02, "rho": 0.0424, "theo": 13.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.88, "last_trade_time": "2026-10-30T12:20:07", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "TECK261218P00050000", "bid": 0.25, "bid_size": 104.0, "ask": 0.5, "ask_size": 130.0, "iv": 0.5309, "open_interest": 185.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0134, "vega": 0.0305, "theta": -0.0216, "rho": -0.0056, "theo": 0.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:28:25", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "TECK261218C00055000", "bid": 7.1, "bid_size": 245.0, "ask": 10.5, "ask_size": 197.0, "iv": 0.4125, "open_interest": 436.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.0252, "vega": 0.0517, "theta": -0.0328, "rho": 0.0419, "theo": 9.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T10:33:53", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "TECK261218P00055000", "bid": 0.65, "bid_size": 182.0, "ask": 1.75, "ask_size": 242.0, "iv": 0.5341, "open_interest": 274.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0254, "vega": 0.0522, "theta": -0.0338, "rho": -0.012, "theo": 1.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-06T15:28:25", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TECK261218C00060000", "bid": 3.9, "bid_size": 265.0, "ask": 7.2, "ask_size": 279.0, "iv": 0.4713, "open_interest": 373.0, "volume": 0.0, "delta": 0.6657, "gamma": 0.0385, "vega": 0.0741, "theta": -0.0452, "rho": 0.0363, "theo": 5.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-11-09T11:27:10", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "TECK261218P00060000", "bid": 1.3, "bid_size": 226.0, "ask": 2.65, "ask_size": 312.0, "iv": 0.4215, "open_interest": 82.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.0387, "vega": 0.0743, "theta": -0.0458, "rho": -0.023, "theo": 2.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:13:56", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "TECK261218C00065000", "bid": 2.5, "bid_size": 201.0, "ask": 3.1, "ask_size": 138.0, "iv": 0.4398, "open_interest": 975.0, "volume": 0.0, "delta": 0.4575, "gamma": 0.0425, "vega": 0.0805, "theta": -0.0487, "rho": 0.0263, "theo": 2.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T14:57:14", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "TECK261218P00065000", "bid": 4.3, "bid_size": 107.0, "ask": 5.3, "ask_size": 267.0, "iv": 0.4661, "open_interest": 276.0, "volume": 0.0, "delta": -0.5485, "gamma": 0.043, "vega": 0.0803, "theta": -0.0491, "rho": -0.0354, "theo": 4.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-11-09T10:14:24", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "TECK261218C00070000", "bid": 0.45, "bid_size": 418.0, "ask": 1.95, "ask_size": 367.0, "iv": 0.4239, "open_interest": 95.0, "volume": 0.0, "delta": 0.2776, "gamma": 0.0352, "vega": 0.0682, "theta": -0.0418, "rho": 0.0166, "theo": 1.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T14:13:42", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "TECK261218P00070000", "bid": 7.8, "bid_size": 199.0, "ask": 8.9, "ask_size": 189.0, "iv": 0.4774, "open_interest": 27.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.0362, "vega": 0.067, "theta": -0.0424, "rho": -0.0415, "theo": 8.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-28T12:54:33", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "TECK261218C00075000", "bid": 0.3, "bid_size": 448.0, "ask": 1.15, "ask_size": 379.0, "iv": 0.4804, "open_interest": 187.0, "volume": 2.0, "delta": 0.1584, "gamma": 0.0244, "vega": 0.0493, "theta": -0.031, "rho": 0.0097, "theo": 0.7521, "change": -0.45, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T11:26:32", "percent_change": -42.8571, "prev_day_close": 1.05000001192093}, {"option": "TECK261218P00075000", "bid": 11.0, "bid_size": 114.0, "ask": 14.4, "ask_size": 116.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.026, "vega": 0.0457, "theta": -0.0318, "rho": -0.0394, "theo": 12.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-09-28T10:11:58", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "TECK261218C00080000", "bid": 0.2, "bid_size": 155.0, "ask": 0.4, "ask_size": 144.0, "iv": 0.478, "open_interest": 179.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0156, "vega": 0.0329, "theta": -0.0213, "rho": 0.0055, "theo": 0.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-04T12:28:24", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "TECK261218P00080000", "bid": 15.7, "bid_size": 62.0, "ask": 18.4, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0177, "vega": 0.0265, "theta": -0.0224, "rho": -0.0294, "theo": 17.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-04-30T11:14:30", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "TECK261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 235.0, "iv": 0.5483, "open_interest": 190.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0096, "vega": 0.0213, "theta": -0.0141, "rho": 0.0032, "theo": 0.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T10:57:24", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "TECK261218P00085000", "bid": 20.6, "bid_size": 54.0, "ask": 23.3, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0123, "vega": 0.0108, "theta": -0.0161, "rho": -0.0153, "theo": 22.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "TECK261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 226.0, "iv": 0.717, "open_interest": 7.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0059, "vega": 0.0136, "theta": -0.0093, "rho": 0.0018, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T15:41:14", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "TECK261218P00090000", "bid": 25.6, "bid_size": 58.0, "ask": 28.4, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0029, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 27.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "TECK261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 249.0, "iv": 0.831, "open_interest": 31.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0036, "vega": 0.0087, "theta": -0.0061, "rho": 0.0011, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-19T10:32:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TECK261218P00095000", "bid": 30.6, "bid_size": 56.0, "ask": 33.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 32.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500011444092}, {"option": "TECK261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 218.0, "iv": 0.785, "open_interest": 1081.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0023, "vega": 0.0056, "theta": -0.004, "rho": 0.0006, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T12:20:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TECK261218P00100000", "bid": 35.6, "bid_size": 52.0, "ask": 38.4, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 37.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "TECK261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 255.0, "iv": 1.0274, "open_interest": 86.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0014, "vega": 0.0036, "theta": -0.0026, "rho": 0.0004, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TECK261218P00105000", "bid": 40.6, "bid_size": 55.0, "ask": 43.2, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 42.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "TECK261224C00040000", "bid": 21.1, "bid_size": 3.0, "ask": 25.2, "ask_size": 10.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0035, "vega": 0.0118, "theta": -0.0051, "rho": 0.0493, "theo": 23.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "TECK261224P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.1062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0035, "vega": 0.0119, "theta": -0.0092, "rho": -0.0018, "theo": 0.1377, "change": 0.0, "open": 0.0, "high": 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": "TECK261224C00045000", "bid": 16.4, "bid_size": 22.0, "ask": 19.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.007, "vega": 0.0207, "theta": -0.0109, "rho": 0.0538, "theo": 18.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "TECK261224P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.7378, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0071, "vega": 0.0208, "theta": -0.0142, "rho": -0.0036, "theo": 0.262, "change": 0.0, "open": 0.0, "high": 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": "TECK261224C00049000", "bid": 13.5, "bid_size": 12.0, "ask": 16.1, "ask_size": 12.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0121, "vega": 0.0322, "theta": -0.0175, "rho": 0.0559, "theo": 14.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "TECK261224P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 7.0, "iv": 0.7578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0122, "vega": 0.0325, "theta": -0.0202, "rho": -0.0063, "theo": 0.4631, "change": 0.0, "open": 0.0, "high": 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": "TECK261224C00050000", "bid": 11.7, "bid_size": 13.0, "ask": 15.2, "ask_size": 11.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0138, "vega": 0.0359, "theta": -0.0195, "rho": 0.0561, "theo": 13.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "TECK261224P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 6.0, "iv": 0.7258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0139, "vega": 0.036, "theta": -0.022, "rho": -0.0073, "theo": 0.538, "change": 0.0, "open": 0.0, "high": 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": "TECK261224C00051000", "bid": 11.8, "bid_size": 12.0, "ask": 14.3, "ask_size": 12.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0156, "vega": 0.0398, "theta": -0.0216, "rho": 0.0561, "theo": 12.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "TECK261224P00051000", "bid": 0.1, "bid_size": 13.0, "ask": 1.25, "ask_size": 16.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0158, "vega": 0.0402, "theta": -0.0239, "rho": -0.0084, "theo": 0.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "TECK261224C00052000", "bid": 11.0, "bid_size": 21.0, "ask": 13.5, "ask_size": 25.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0177, "vega": 0.0441, "theta": -0.0238, "rho": 0.056, "theo": 11.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "TECK261224P00052000", "bid": 0.25, "bid_size": 87.0, "ask": 1.0, "ask_size": 22.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0178, "vega": 0.0442, "theta": -0.026, "rho": -0.0096, "theo": 0.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TECK261224C00053000", "bid": 10.1, "bid_size": 27.0, "ask": 12.2, "ask_size": 19.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0199, "vega": 0.0486, "theta": -0.0261, "rho": 0.0556, "theo": 11.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "TECK261224P00053000", "bid": 0.45, "bid_size": 87.0, "ask": 1.1, "ask_size": 80.0, "iv": 0.4943, "open_interest": 1.0, "volume": 1.0, "delta": -0.1407, "gamma": 0.0201, "vega": 0.0488, "theta": -0.0281, "rho": -0.011, "theo": 0.8538, "change": -0.05, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T10:57:15", "percent_change": -6.25, "prev_day_close": 0.799999997019768}, {"option": "TECK261224C00054000", "bid": 9.3, "bid_size": 28.0, "ask": 11.3, "ask_size": 19.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0222, "vega": 0.0533, "theta": -0.0284, "rho": 0.055, "theo": 10.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "TECK261224P00054000", "bid": 0.55, "bid_size": 95.0, "ask": 1.55, "ask_size": 107.0, "iv": 0.5108, "open_interest": 2.0, "volume": 2.0, "delta": -0.1618, "gamma": 0.0224, "vega": 0.0535, "theta": -0.0303, "rho": -0.0127, "theo": 0.9995, "change": 0.025, "open": 1.01, "high": 1.01, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T10:57:15", "percent_change": 2.7027, "prev_day_close": 0.925000011920929}, {"option": "TECK261224C00055000", "bid": 8.4, "bid_size": 25.0, "ask": 10.9, "ask_size": 25.0, "iv": 0.5379, "open_interest": 0.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.0247, "vega": 0.0582, "theta": -0.0308, "rho": 0.0541, "theo": 9.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "TECK261224P00055000", "bid": 0.7, "bid_size": 120.0, "ask": 1.55, "ask_size": 18.0, "iv": 0.4849, "open_interest": 1.0, "volume": 1.0, "delta": -0.1856, "gamma": 0.0249, "vega": 0.0584, "theta": -0.0326, "rho": -0.0145, "theo": 1.1698, "change": -0.035, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-10T10:56:28", "percent_change": -2.97872, "prev_day_close": 1.17499998211861}, {"option": "TECK261224C00056000", "bid": 7.6, "bid_size": 25.0, "ask": 10.2, "ask_size": 26.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": 0.7913, "gamma": 0.0272, "vega": 0.0631, "theta": -0.0332, "rho": 0.053, "theo": 8.5849, "change": 0.0, "open": 0.0, "high": 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": "TECK261224P00056000", "bid": 0.85, "bid_size": 158.0, "ask": 1.5, "ask_size": 34.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.0275, "vega": 0.0632, "theta": -0.0348, "rho": -0.0166, "theo": 1.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "TECK261224C00057000", "bid": 7.0, "bid_size": 13.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0297, "vega": 0.0678, "theta": -0.0355, "rho": 0.0516, "theo": 7.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "TECK261224P00057000", "bid": 1.25, "bid_size": 13.0, "ask": 2.45, "ask_size": 17.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": -0.2416, "gamma": 0.03, "vega": 0.0684, "theta": -0.0369, "rho": -0.0188, "theo": 1.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "TECK261224C00058000", "bid": 6.3, "bid_size": 13.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": 0.7305, "gamma": 0.0321, "vega": 0.0724, "theta": -0.0377, "rho": 0.05, "theo": 7.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "TECK261224P00058000", "bid": 1.0, "bid_size": 18.0, "ask": 2.65, "ask_size": 16.0, "iv": 0.4657, "open_interest": 0.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.0324, "vega": 0.0725, "theta": -0.0389, "rho": -0.0212, "theo": 1.872, "change": 0.0, "open": 0.0, "high": 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": "TECK261224C00059000", "bid": 4.6, "bid_size": 15.0, "ask": 8.2, "ask_size": 13.0, "iv": 0.4665, "open_interest": 2.0, "volume": 0.0, "delta": 0.6963, "gamma": 0.0343, "vega": 0.0765, "theta": -0.0396, "rho": 0.0481, "theo": 6.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-11-06T15:59:19", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "TECK261224P00059000", "bid": 1.85, "bid_size": 17.0, "ask": 2.85, "ask_size": 13.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": -0.3082, "gamma": 0.0346, "vega": 0.0769, "theta": -0.0407, "rho": -0.0237, "theo": 2.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "TECK261224C00060000", "bid": 4.9, "bid_size": 11.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": 0.6601, "gamma": 0.0363, "vega": 0.0801, "theta": -0.0413, "rho": 0.046, "theo": 5.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "TECK261224P00060000", "bid": 1.6, "bid_size": 57.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.3448, "gamma": 0.0366, "vega": 0.0803, "theta": -0.0423, "rho": -0.0264, "theo": 2.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "TECK261224C00061000", "bid": 4.6, "bid_size": 13.0, "ask": 5.6, "ask_size": 15.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": 0.6222, "gamma": 0.0379, "vega": 0.083, "theta": -0.0427, "rho": 0.0437, "theo": 5.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "TECK261224P00061000", "bid": 2.45, "bid_size": 19.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.3831, "gamma": 0.0382, "vega": 0.0832, "theta": -0.0435, "rho": -0.0292, "theo": 2.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "TECK261224C00062000", "bid": 4.1, "bid_size": 12.0, "ask": 5.2, "ask_size": 18.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.5832, "gamma": 0.039, "vega": 0.0852, "theta": -0.0438, "rho": 0.0412, "theo": 4.6053, "change": 0.0, "open": 0.0, "high": 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": "TECK261224P00062000", "bid": 2.4, "bid_size": 15.0, "ask": 4.3, "ask_size": 18.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": -0.4225, "gamma": 0.0394, "vega": 0.0853, "theta": -0.0444, "rho": -0.0319, "theo": 3.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "TECK261224C00063000", "bid": 2.45, "bid_size": 34.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.5436, "gamma": 0.0398, "vega": 0.0866, "theta": -0.0444, "rho": 0.0387, "theo": 4.0973, "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": 5.29999995231628}, {"option": "TECK261224P00063000", "bid": 3.4, "bid_size": 14.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": -0.4625, "gamma": 0.0402, "vega": 0.0865, "theta": -0.0449, "rho": -0.0348, "theo": 3.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "TECK261224C00064000", "bid": 3.2, "bid_size": 8.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.4519, "open_interest": 1.0, "volume": 0.0, "delta": 0.5042, "gamma": 0.0401, "vega": 0.087, "theta": -0.0447, "rho": 0.036, "theo": 3.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TECK261224P00064000", "bid": 2.8, "bid_size": 13.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.0405, "vega": 0.0869, "theta": -0.0451, "rho": -0.0373, "theo": 4.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "TECK261224C00065000", "bid": 2.7, "bid_size": 16.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": 0.4653, "gamma": 0.0399, "vega": 0.0867, "theta": -0.0446, "rho": 0.0334, "theo": 3.2182, "change": 0.0, "open": 0.0, "high": 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": "TECK261224P00065000", "bid": 3.2, "bid_size": 16.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": -0.5418, "gamma": 0.0404, "vega": 0.0865, "theta": -0.0448, "rho": -0.0396, "theo": 4.9857, "change": 0.0, "open": 0.0, "high": 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": "TECK261224C00066000", "bid": 2.45, "bid_size": 10.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.4605, "open_interest": 1.0, "volume": 0.0, "delta": 0.4276, "gamma": 0.0393, "vega": 0.0856, "theta": -0.0441, "rho": 0.0308, "theo": 2.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "TECK261224P00066000", "bid": 5.1, "bid_size": 24.0, "ask": 6.7, "ask_size": 18.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.58, "gamma": 0.0399, "vega": 0.085, "theta": -0.0443, "rho": -0.0421, "theo": 5.6116, "change": 0.0, "open": 0.0, "high": 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": "TECK261224C00067000", "bid": 2.0, "bid_size": 11.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": 0.3914, "gamma": 0.0384, "vega": 0.0838, "theta": -0.0433, "rho": 0.0283, "theo": 2.5099, "change": 0.0, "open": 0.0, "high": 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": "TECK261224P00067000", "bid": 4.3, "bid_size": 13.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.039, "vega": 0.0832, "theta": -0.0434, "rho": -0.0439, "theo": 6.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "TECK261224C00068000", "bid": 1.65, "bid_size": 29.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.3571, "gamma": 0.0371, "vega": 0.0814, "theta": -0.0423, "rho": 0.0259, "theo": 2.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "TECK261224P00068000", "bid": 5.8, "bid_size": 10.0, "ask": 7.9, "ask_size": 16.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": -0.6518, "gamma": 0.0378, "vega": 0.0802, "theta": -0.0422, "rho": -0.0457, "theo": 6.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TECK261224C00069000", "bid": 1.55, "bid_size": 13.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.3248, "gamma": 0.0356, "vega": 0.0785, "theta": -0.041, "rho": 0.0237, "theo": 1.9505, "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": 3.27499985694885}, {"option": "TECK261224P00069000", "bid": 6.8, "bid_size": 13.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.6847, "gamma": 0.0364, "vega": 0.0776, "theta": -0.0409, "rho": -0.0468, "theo": 7.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "TECK261224C00070000", "bid": 0.55, "bid_size": 13.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": 0.2948, "gamma": 0.0339, "vega": 0.0753, "theta": -0.0395, "rho": 0.0215, "theo": 1.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "TECK261224P00070000", "bid": 7.1, "bid_size": 10.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0348, "vega": 0.0737, "theta": -0.0394, "rho": -0.0478, "theo": 8.4932, "change": 0.0, "open": 0.0, "high": 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": "TECK261224C00071000", "bid": 1.05, "bid_size": 18.0, "ask": 2.25, "ask_size": 14.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": 0.267, "gamma": 0.0321, "vega": 0.0718, "theta": -0.0379, "rho": 0.0195, "theo": 1.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "TECK261224P00071000", "bid": 7.3, "bid_size": 10.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.0332, "vega": 0.0703, "theta": -0.0377, "rho": -0.048, "theo": 9.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "TECK261224C00072000", "bid": 0.8, "bid_size": 12.0, "ask": 2.15, "ask_size": 23.0, "iv": 0.4915, "open_interest": 0.0, "volume": 0.0, "delta": 0.2414, "gamma": 0.0303, "vega": 0.0681, "theta": -0.0361, "rho": 0.0177, "theo": 1.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "TECK261224P00072000", "bid": 8.1, "bid_size": 10.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": -0.7706, "gamma": 0.0314, "vega": 0.0659, "theta": -0.036, "rho": -0.0481, "theo": 10.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "TECK261224C00073000", "bid": 0.45, "bid_size": 30.0, "ask": 1.75, "ask_size": 16.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": 0.218, "gamma": 0.0284, "vega": 0.0644, "theta": -0.0344, "rho": 0.016, "theo": 1.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500004917383}, {"option": "TECK261224P00073000", "bid": 9.1, "bid_size": 10.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0296, "vega": 0.0619, "theta": -0.0342, "rho": -0.0479, "theo": 10.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "TECK261224C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": 0.1968, "gamma": 0.0265, "vega": 0.0606, "theta": -0.0326, "rho": 0.0144, "theo": 1.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "TECK261224P00074000", "bid": 10.0, "bid_size": 10.0, "ask": 13.9, "ask_size": 10.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0278, "vega": 0.0577, "theta": -0.0323, "rho": -0.0475, "theo": 11.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TECK261224C00075000", "bid": 0.25, "bid_size": 13.0, "ask": 1.55, "ask_size": 14.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.0246, "vega": 0.0569, "theta": -0.0308, "rho": 0.013, "theo": 0.9192, "change": 0.0, "open": 0.0, "high": 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": "TECK261224P00075000", "bid": 11.3, "bid_size": 10.0, "ask": 14.8, "ask_size": 10.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.0261, "vega": 0.0532, "theta": -0.0305, "rho": -0.0461, "theo": 12.7162, "change": 0.0, "open": 0.0, "high": 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": "TECK261224C00076000", "bid": 0.35, "bid_size": 10.0, "ask": 2.9, "ask_size": 33.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0229, "vega": 0.0532, "theta": -0.029, "rho": 0.0118, "theo": 0.8131, "change": 0.0, "open": 0.0, "high": 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": "TECK261224P00076000", "bid": 11.8, "bid_size": 10.0, "ask": 15.7, "ask_size": 10.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.0244, "vega": 0.0496, "theta": -0.0286, "rho": -0.0456, "theo": 13.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TECK261224C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0166, "vega": 0.04, "theta": -0.0224, "rho": 0.0078, "theo": 0.5036, "change": 0.0, "open": 0.0, "high": 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": "TECK261224P00080000", "bid": 15.3, "bid_size": 10.0, "ask": 19.4, "ask_size": 10.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0184, "vega": 0.0334, "theta": -0.0219, "rho": -0.0376, "theo": 17.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "TECK261224C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 6.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0108, "vega": 0.0273, "theta": -0.0158, "rho": 0.0047, "theo": 0.2845, "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": 0.474999994039536}, {"option": "TECK261224P00085000", "bid": 20.3, "bid_size": 10.0, "ask": 24.2, "ask_size": 10.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0128, "vega": 0.0169, "theta": -0.016, "rho": -0.0238, "theo": 22.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "TECK261224C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.7483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.007, "vega": 0.0184, "theta": -0.011, "rho": 0.0028, "theo": 0.1658, "change": 0.0, "open": 0.0, "high": 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": "TECK261224P00090000", "bid": 25.4, "bid_size": 10.0, "ask": 29.1, "ask_size": 10.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0078, "vega": 0.0029, "theta": -0.0097, "rho": 0.0, "theo": 27.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "TECK270115C00015000", "bid": 46.0, "bid_size": 64.0, "ask": 50.1, "ask_size": 51.0, "iv": 1.296, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0027, "theta": 0.0, "rho": 0.0277, "theo": 48.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-03-13T13:48:19", "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "TECK270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.0462, "open_interest": 2875.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0028, "rho": -0.0005, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T10:57:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TECK270115C00020000", "bid": 41.1, "bid_size": 56.0, "ask": 44.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0005, "vega": 0.0041, "theta": 0.0, "rho": 0.0368, "theo": 43.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.42, "last_trade_time": "2026-08-10T09:33:29", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "TECK270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 75.0, "iv": 1.9731, "open_interest": 3252.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0005, "vega": 0.0041, "theta": -0.0035, "rho": -0.0007, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-22T15:40:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TECK270115C00025000", "bid": 36.1, "bid_size": 66.0, "ask": 40.0, "ask_size": 56.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0008, "vega": 0.0061, "theta": 0.0, "rho": 0.0458, "theo": 38.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "TECK270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.3739, "open_interest": 1619.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0008, "vega": 0.0061, "theta": -0.0045, "rho": -0.0011, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T09:32:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TECK270115C00028000", "bid": 33.4, "bid_size": 112.0, "ask": 36.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 173.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0012, "vega": 0.0078, "theta": -0.0011, "rho": 0.051, "theo": 35.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-09-17T10:41:24", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "TECK270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 169.0, "iv": 1.1419, "open_interest": 72.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0012, "vega": 0.0078, "theta": -0.0052, "rho": -0.0014, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-07-21T10:30:23", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TECK270115C00030000", "bid": 31.2, "bid_size": 111.0, "ask": 35.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 120.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0015, "vega": 0.0092, "theta": -0.002, "rho": 0.0545, "theo": 33.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-09-25T15:43:52", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "TECK270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 200.0, "iv": 1.2188, "open_interest": 244.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0015, "vega": 0.0092, "theta": -0.0059, "rho": -0.0017, "theo": 0.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T09:30:56", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TECK270115C00033000", "bid": 28.6, "bid_size": 70.0, "ask": 31.7, "ask_size": 65.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0021, "vega": 0.0119, "theta": -0.0034, "rho": 0.0595, "theo": 30.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 31.2499990463257}, {"option": "TECK270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 185.0, "iv": 1.0758, "open_interest": 1015.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0021, "vega": 0.0119, "theta": -0.007, "rho": -0.0022, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-09T10:03:56", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TECK270115C00035000", "bid": 26.4, "bid_size": 131.0, "ask": 29.9, "ask_size": 76.0, "iv": 0.0, "open_interest": 209.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0026, "vega": 0.0141, "theta": -0.0045, "rho": 0.0627, "theo": 28.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-05-06T11:28:03", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "TECK270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 186.0, "iv": 1.1108, "open_interest": 244.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0026, "vega": 0.0142, "theta": -0.0078, "rho": -0.0028, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T15:49:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TECK270115C00038000", "bid": 24.5, "bid_size": 88.0, "ask": 26.8, "ask_size": 94.0, "iv": 0.7805, "open_interest": 49.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0037, "vega": 0.0184, "theta": -0.0065, "rho": 0.0673, "theo": 25.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-10-01T13:30:03", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "TECK270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 201.0, "iv": 0.9785, "open_interest": 932.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0037, "vega": 0.0185, "theta": -0.0095, "rho": -0.0037, "theo": 0.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T15:29:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TECK270115C00040000", "bid": 22.4, "bid_size": 123.0, "ask": 24.8, "ask_size": 166.0, "iv": 0.6879, "open_interest": 114.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0046, "vega": 0.022, "theta": -0.008, "rho": 0.0701, "theo": 23.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-09-04T12:25:14", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "TECK270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 195.0, "iv": 0.8277, "open_interest": 656.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0047, "vega": 0.0221, "theta": -0.0107, "rho": -0.0046, "theo": 0.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-11T09:50:34", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "TECK270115C00043000", "bid": 19.3, "bid_size": 163.0, "ask": 22.0, "ask_size": 169.0, "iv": 0.6056, "open_interest": 272.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0065, "vega": 0.0288, "theta": -0.0106, "rho": 0.0737, "theo": 20.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-10-29T09:34:39", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "TECK270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 192.0, "iv": 0.7942, "open_interest": 52.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0066, "vega": 0.0291, "theta": -0.0131, "rho": -0.0064, "theo": 0.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:51:53", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "TECK270115C00045000", "bid": 16.8, "bid_size": 187.0, "ask": 20.3, "ask_size": 165.0, "iv": 0.5042, "open_interest": 420.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0082, "vega": 0.0345, "theta": -0.0127, "rho": 0.0757, "theo": 18.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-15T09:35:05", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "TECK270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 199.0, "iv": 0.7485, "open_interest": 143.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0083, "vega": 0.0346, "theta": -0.015, "rho": -0.008, "theo": 0.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-08T15:46:28", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "TECK270115C00047000", "bid": 15.9, "bid_size": 96.0, "ask": 18.3, "ask_size": 136.0, "iv": 0.5966, "open_interest": 72.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0103, "vega": 0.0412, "theta": -0.0151, "rho": 0.0772, "theo": 16.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-10-29T13:32:39", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "TECK270115P00047000", "bid": 0.2, "bid_size": 118.0, "ask": 0.85, "ask_size": 109.0, "iv": 0.5316, "open_interest": 167.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0104, "vega": 0.0414, "theta": -0.0171, "rho": -0.01, "theo": 0.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T10:07:33", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "TECK270115C00050000", "bid": 12.1, "bid_size": 187.0, "ask": 15.6, "ask_size": 169.0, "iv": 0.4436, "open_interest": 830.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0142, "vega": 0.0532, "theta": -0.019, "rho": 0.0781, "theo": 14.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-10-30T14:41:33", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "TECK270115P00050000", "bid": 0.2, "bid_size": 50.0, "ask": 0.95, "ask_size": 51.0, "iv": 0.456, "open_interest": 207.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0144, "vega": 0.0535, "theta": -0.0208, "rho": -0.0141, "theo": 0.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T15:29:10", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "TECK270115C00055000", "bid": 8.1, "bid_size": 174.0, "ask": 10.4, "ask_size": 180.0, "iv": 0.3643, "open_interest": 635.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.0227, "vega": 0.0774, "theta": -0.0265, "rho": 0.075, "theo": 10.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T09:34:46", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "TECK270115P00055000", "bid": 0.85, "bid_size": 58.0, "ask": 2.4, "ask_size": 141.0, "iv": 0.4679, "open_interest": 2230.0, "volume": 0.0, "delta": -0.2127, "gamma": 0.023, "vega": 0.0777, "theta": -0.0279, "rho": -0.0246, "theo": 1.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-06T15:22:18", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "TECK270115C00060000", "bid": 5.2, "bid_size": 166.0, "ask": 7.8, "ask_size": 258.0, "iv": 0.4426, "open_interest": 324.0, "volume": 0.0, "delta": 0.6519, "gamma": 0.0308, "vega": 0.0991, "theta": -0.033, "rho": 0.065, "theo": 6.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T15:49:55", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "TECK270115P00060000", "bid": 1.9, "bid_size": 189.0, "ask": 3.6, "ask_size": 254.0, "iv": 0.4057, "open_interest": 1139.0, "volume": 0.0, "delta": -0.3542, "gamma": 0.0313, "vega": 0.0994, "theta": -0.0339, "rho": -0.0398, "theo": 3.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T15:34:41", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "TECK270115C00065000", "bid": 3.2, "bid_size": 73.0, "ask": 4.3, "ask_size": 176.0, "iv": 0.4148, "open_interest": 2158.0, "volume": 3.0, "delta": 0.4878, "gamma": 0.0337, "vega": 0.1067, "theta": -0.0353, "rho": 0.0503, "theo": 4.0333, "change": -0.8, "open": 4.15, "high": 4.2, "low": 4.15, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-10T09:30:08", "percent_change": -16.0, "prev_day_close": 5.0}, {"option": "TECK270115P00065000", "bid": 3.7, "bid_size": 128.0, "ask": 6.7, "ask_size": 150.0, "iv": 0.3998, "open_interest": 26.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.0344, "vega": 0.1061, "theta": -0.0359, "rho": -0.0558, "theo": 5.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-11-06T15:22:18", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "TECK270115C00070000", "bid": 0.7, "bid_size": 212.0, "ask": 2.95, "ask_size": 294.0, "iv": 0.3853, "open_interest": 1338.0, "volume": 2.0, "delta": 0.3392, "gamma": 0.0305, "vega": 0.098, "theta": -0.0329, "rho": 0.0356, "theo": 2.4203, "change": -0.385, "open": 2.54, "high": 2.84, "low": 2.54, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-10T10:35:10", "percent_change": -11.938, "prev_day_close": 3.22499990463257}, {"option": "TECK270115P00070000", "bid": 7.3, "bid_size": 118.0, "ask": 10.7, "ask_size": 135.0, "iv": 0.4438, "open_interest": 2.0, "volume": 0.0, "delta": -0.6738, "gamma": 0.0314, "vega": 0.096, "theta": -0.0331, "rho": -0.0665, "theo": 9.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-10-23T15:44:08", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "TECK270115C00075000", "bid": 1.05, "bid_size": 10.0, "ask": 1.45, "ask_size": 58.0, "iv": 0.434, "open_interest": 2976.0, "volume": 114.0, "delta": 0.2276, "gamma": 0.0244, "vega": 0.081, "theta": -0.0279, "rho": 0.0241, "theo": 1.4624, "change": -0.475, "open": 1.2, "high": 1.35, "low": 1.2, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T15:53:12", "percent_change": -26.7606, "prev_day_close": 1.77499997615814}, {"option": "TECK270115P00075000", "bid": 10.9, "bid_size": 68.0, "ask": 13.7, "ask_size": 106.0, "iv": 0.3342, "open_interest": 5.0, "volume": 4.0, "delta": -0.7892, "gamma": 0.0256, "vega": 0.0766, "theta": -0.0278, "rho": -0.0698, "theo": 13.0994, "change": -0.05, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-10T10:00:12", "percent_change": -0.414939, "prev_day_close": 12.0500001907349}, {"option": "TECK270115C00080000", "bid": 0.4, "bid_size": 312.0, "ask": 1.15, "ask_size": 266.0, "iv": 0.4565, "open_interest": 645.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.0183, "vega": 0.063, "theta": -0.0224, "rho": 0.0161, "theo": 0.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T14:41:42", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TECK270115P00080000", "bid": 15.9, "bid_size": 55.0, "ask": 19.4, "ask_size": 55.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0198, "vega": 0.0565, "theta": -0.0224, "rho": -0.0659, "theo": 17.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "TECK270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 388.0, "iv": 0.4957, "open_interest": 359.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0133, "vega": 0.0478, "theta": -0.0174, "rho": 0.0108, "theo": 0.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TECK270115P00085000", "bid": 20.7, "bid_size": 52.0, "ask": 24.2, "ask_size": 51.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0154, "vega": 0.0365, "theta": -0.0177, "rho": -0.0501, "theo": 22.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "TECK270115C00090000", "bid": 0.05, "bid_size": 196.0, "ask": 1.4, "ask_size": 235.0, "iv": 0.5965, "open_interest": 249.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0096, "vega": 0.0357, "theta": -0.0134, "rho": 0.0073, "theo": 0.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:35:49", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "TECK270115P00090000", "bid": 25.6, "bid_size": 52.0, "ask": 29.1, "ask_size": 51.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0118, "vega": 0.019, "theta": -0.014, "rho": -0.0298, "theo": 27.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "TECK270115C00095000", "bid": 0.05, "bid_size": 139.0, "ask": 0.6, "ask_size": 213.0, "iv": 0.5567, "open_interest": 262.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0069, "vega": 0.0267, "theta": -0.0103, "rho": 0.005, "theo": 0.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T12:48:26", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TECK270115P00095000", "bid": 30.6, "bid_size": 61.0, "ask": 34.1, "ask_size": 51.0, "iv": 0.6488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0084, "vega": 0.005, "theta": -0.0088, "rho": 0.0, "theo": 32.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "TECK270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 261.0, "iv": 0.6429, "open_interest": 633.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.005, "vega": 0.0199, "theta": -0.0078, "rho": 0.0035, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T09:46:42", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TECK270115P00100000", "bid": 35.6, "bid_size": 50.0, "ask": 39.1, "ask_size": 51.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 37.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "TECK270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 224.0, "iv": 0.8555, "open_interest": 44.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0037, "vega": 0.015, "theta": -0.006, "rho": 0.0025, "theo": 0.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T13:05:55", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TECK270115P00105000", "bid": 40.6, "bid_size": 61.0, "ask": 44.1, "ask_size": 50.0, "iv": 0.7677, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 42.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "TECK270219C00030000", "bid": 31.3, "bid_size": 3.0, "ask": 35.5, "ask_size": 1.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0022, "vega": 0.0194, "theta": -0.0026, "rho": 0.0784, "theo": 33.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9000015258789}, {"option": "TECK270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 1.0974, "open_interest": 5.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0022, "vega": 0.0194, "theta": -0.0076, "rho": -0.0049, "theo": 0.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TECK270219C00035000", "bid": 26.5, "bid_size": 6.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.6812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0035, "vega": 0.0276, "theta": -0.0052, "rho": 0.0896, "theo": 28.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "TECK270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.9177, "open_interest": 3.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0035, "vega": 0.0277, "theta": -0.0096, "rho": -0.0074, "theo": 0.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TECK270219C00040000", "bid": 21.8, "bid_size": 6.0, "ask": 25.9, "ask_size": 1.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0057, "vega": 0.0395, "theta": -0.0085, "rho": 0.0992, "theo": 23.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2999992370605}, {"option": "TECK270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.7641, "open_interest": 21.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0057, "vega": 0.0396, "theta": -0.0121, "rho": -0.0114, "theo": 0.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T11:51:25", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TECK270219C00045000", "bid": 17.2, "bid_size": 10.0, "ask": 21.4, "ask_size": 2.0, "iv": 0.5739, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0091, "vega": 0.0562, "theta": -0.0125, "rho": 0.1059, "theo": 19.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7000007629395}, {"option": "TECK270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 0.6236, "open_interest": 77.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0092, "vega": 0.0565, "theta": -0.0155, "rho": -0.0178, "theo": 0.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-22T14:48:54", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TECK270219C00050000", "bid": 12.9, "bid_size": 11.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.5191, "open_interest": 3.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.014, "vega": 0.0783, "theta": -0.0174, "rho": 0.108, "theo": 14.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.59, "last_trade_time": "2026-08-20T13:34:32", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "TECK270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5329, "open_interest": 87.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0141, "vega": 0.0787, "theta": -0.0196, "rho": -0.0283, "theo": 1.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-21T11:09:40", "percent_change": 0.0, "prev_day_close": 1.30000004172325}, {"option": "TECK270219C00055000", "bid": 9.0, "bid_size": 12.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.4774, "open_interest": 10.0, "volume": 0.0, "delta": 0.7584, "gamma": 0.0198, "vega": 0.103, "theta": -0.0224, "rho": 0.1035, "theo": 10.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-19T10:42:09", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "TECK270219P00055000", "bid": 0.6, "bid_size": 1.0, "ask": 4.6, "ask_size": 2.0, "iv": 0.4788, "open_interest": 27.0, "volume": 0.0, "delta": -0.2437, "gamma": 0.0202, "vega": 0.1035, "theta": -0.0241, "rho": -0.0436, "theo": 2.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T10:12:16", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "TECK270219C00060000", "bid": 6.0, "bid_size": 9.0, "ask": 9.7, "ask_size": 2.0, "iv": 0.4649, "open_interest": 23.0, "volume": 0.0, "delta": 0.6403, "gamma": 0.0249, "vega": 0.1234, "theta": -0.0266, "rho": 0.0917, "theo": 7.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-06-24T09:37:24", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TECK270219P00060000", "bid": 2.6, "bid_size": 7.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.4695, "open_interest": 19.0, "volume": 0.0, "delta": -0.3642, "gamma": 0.0254, "vega": 0.1238, "theta": -0.0277, "rho": -0.063, "theo": 4.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T15:08:53", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "TECK270219C00065000", "bid": 3.4, "bid_size": 7.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.4355, "open_interest": 12.0, "volume": 0.0, "delta": 0.5095, "gamma": 0.0268, "vega": 0.1316, "theta": -0.0285, "rho": 0.0752, "theo": 5.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-19T10:03:08", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "TECK270219P00065000", "bid": 5.2, "bid_size": 10.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.4684, "open_interest": 41.0, "volume": 0.0, "delta": -0.4987, "gamma": 0.0276, "vega": 0.1311, "theta": -0.0291, "rho": -0.0824, "theo": 6.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-09-10T10:22:44", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "TECK270219C00070000", "bid": 2.0, "bid_size": 28.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.4669, "open_interest": 131.0, "volume": 0.0, "delta": 0.3889, "gamma": 0.0255, "vega": 0.1266, "theta": -0.0279, "rho": 0.0585, "theo": 3.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-26T12:51:18", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "TECK270219P00070000", "bid": 8.1, "bid_size": 6.0, "ask": 11.9, "ask_size": 2.0, "iv": 0.4462, "open_interest": 13.0, "volume": 0.0, "delta": -0.6233, "gamma": 0.0265, "vega": 0.1246, "theta": -0.028, "rho": -0.0978, "theo": 10.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-08-27T12:25:36", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "TECK270219C00075000", "bid": 0.25, "bid_size": 1022.0, "ask": 4.3, "ask_size": 29.0, "iv": 0.4481, "open_interest": 115.0, "volume": 0.0, "delta": 0.2912, "gamma": 0.0222, "vega": 0.1134, "theta": -0.0256, "rho": 0.0444, "theo": 2.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T09:30:34", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "TECK270219P00075000", "bid": 11.9, "bid_size": 6.0, "ask": 15.7, "ask_size": 7.0, "iv": 0.4481, "open_interest": 6.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0233, "vega": 0.1092, "theta": -0.0251, "rho": -0.1059, "theo": 13.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-27T14:06:01", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TECK270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 28.0, "iv": 0.4603, "open_interest": 52.0, "volume": 0.0, "delta": 0.2173, "gamma": 0.0185, "vega": 0.0973, "theta": -0.0226, "rho": 0.0333, "theo": 1.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "TECK270219P00080000", "bid": 15.8, "bid_size": 1.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.0197, "vega": 0.0903, "theta": -0.0215, "rho": -0.1063, "theo": 18.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "TECK270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 266.0, "iv": 0.4532, "open_interest": 119.0, "volume": 0.0, "delta": 0.163, "gamma": 0.015, "vega": 0.0816, "theta": -0.0195, "rho": 0.025, "theo": 1.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T09:30:24", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "TECK270219P00085000", "bid": 20.5, "bid_size": 1.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": -0.8605, "gamma": 0.0164, "vega": 0.0717, "theta": -0.018, "rho": -0.1006, "theo": 22.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "TECK270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 266.0, "iv": 0.5606, "open_interest": 165.0, "volume": 1.0, "delta": 0.1233, "gamma": 0.0121, "vega": 0.0676, "theta": -0.0166, "rho": 0.019, "theo": 0.8969, "change": -0.5, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T14:30:17", "percent_change": -50.0, "prev_day_close": 1.00000002980232}, {"option": "TECK270219P00090000", "bid": 25.2, "bid_size": 2.0, "ask": 29.3, "ask_size": 6.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0136, "vega": 0.0542, "theta": -0.0148, "rho": -0.0875, "theo": 27.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "TECK270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 241.0, "iv": 0.6032, "open_interest": 177.0, "volume": 1.0, "delta": 0.0942, "gamma": 0.0097, "vega": 0.0558, "theta": -0.014, "rho": 0.0145, "theo": 0.6647, "change": -0.475, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T14:20:22", "percent_change": -57.5758, "prev_day_close": 0.825000017881394}, {"option": "TECK270219P00095000", "bid": 30.2, "bid_size": 1.0, "ask": 34.2, "ask_size": 7.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0116, "vega": 0.0385, "theta": -0.0116, "rho": -0.0707, "theo": 32.3137, "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": 30.5}, {"option": "TECK270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 220.0, "iv": 0.6509, "open_interest": 248.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0077, "vega": 0.046, "theta": -0.0118, "rho": 0.0112, "theo": 0.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:36:21", "percent_change": 0.0, "prev_day_close": 1.34999994933605}, {"option": "TECK270219P00100000", "bid": 35.2, "bid_size": 2.0, "ask": 39.2, "ask_size": 6.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0105, "vega": 0.0235, "theta": -0.0101, "rho": -0.047, "theo": 37.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "TECK270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 15.0, "iv": 0.6945, "open_interest": 24.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.0062, "vega": 0.0379, "theta": -0.0099, "rho": 0.0088, "theo": 0.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TECK270219P00105000", "bid": 40.0, "bid_size": 2.0, "ask": 44.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0082, "vega": 0.0118, "theta": -0.0123, "rho": -0.0198, "theo": 42.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "TECK270319C00025000", "bid": 36.2, "bid_size": 3.0, "ask": 40.5, "ask_size": 2.0, "iv": 0.8827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0013, "vega": 0.0158, "theta": -0.0005, "rho": 0.0778, "theo": 38.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9000015258789}, {"option": "TECK270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 50.0, "iv": 0.7636, "open_interest": 251.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0014, "vega": 0.016, "theta": -0.0051, "rho": -0.0045, "theo": 0.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-30T09:30:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TECK270319C00030000", "bid": 31.4, "bid_size": 3.0, "ask": 35.5, "ask_size": 1.0, "iv": 0.7357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0022, "vega": 0.0231, "theta": -0.0024, "rho": 0.0931, "theo": 33.4545, "change": 0.0, "open": 0.0, "high": 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": "TECK270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.9853, "open_interest": 55.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0022, "vega": 0.0233, "theta": -0.0065, "rho": -0.0069, "theo": 0.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-09T11:00:08", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TECK270319C00035000", "bid": 26.7, "bid_size": 6.0, "ask": 30.7, "ask_size": 1.0, "iv": 0.6589, "open_interest": 5.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0036, "vega": 0.0335, "theta": -0.0049, "rho": 0.1062, "theo": 28.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.1, "last_trade_time": "2026-08-06T14:57:24", "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "TECK270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 15.0, "iv": 0.8243, "open_interest": 17.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0037, "vega": 0.0338, "theta": -0.0084, "rho": -0.0106, "theo": 0.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-25T11:23:37", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TECK270319C00040000", "bid": 22.0, "bid_size": 6.0, "ask": 26.2, "ask_size": 4.0, "iv": 0.6048, "open_interest": 1.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0058, "vega": 0.0483, "theta": -0.008, "rho": 0.1169, "theo": 24.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.49, "last_trade_time": "2026-06-05T11:20:34", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "TECK270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 0.691, "open_interest": 133.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0059, "vega": 0.0487, "theta": -0.0108, "rho": -0.0167, "theo": 0.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T14:41:36", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TECK270319C00045000", "bid": 17.5, "bid_size": 1.0, "ask": 21.6, "ask_size": 1.0, "iv": 0.539, "open_interest": 1.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0091, "vega": 0.068, "theta": -0.0117, "rho": 0.124, "theo": 19.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-07-27T14:30:05", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "TECK270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 25.0, "iv": 0.494, "open_interest": 113.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0092, "vega": 0.0692, "theta": -0.014, "rho": -0.0262, "theo": 1.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "TECK270319C00050000", "bid": 13.2, "bid_size": 3.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.0135, "vega": 0.0934, "theta": -0.016, "rho": 0.1256, "theo": 15.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-06-01T14:45:30", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "TECK270319P00050000", "bid": 0.1, "bid_size": 1139.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.4958, "open_interest": 19.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0136, "vega": 0.0938, "theta": -0.0178, "rho": -0.0407, "theo": 1.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-25T13:06:18", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "TECK270319C00055000", "bid": 9.5, "bid_size": 1.0, "ask": 13.7, "ask_size": 2.0, "iv": 0.4701, "open_interest": 18.0, "volume": 0.0, "delta": 0.7455, "gamma": 0.0183, "vega": 0.119, "theta": -0.0202, "rho": 0.1202, "theo": 11.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.07, "last_trade_time": "2026-08-25T10:08:14", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "TECK270319P00055000", "bid": 1.45, "bid_size": 161.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.4712, "open_interest": 107.0, "volume": 0.0, "delta": -0.2553, "gamma": 0.0185, "vega": 0.1198, "theta": -0.0215, "rho": -0.0604, "theo": 3.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T12:10:55", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "TECK270319C00060000", "bid": 6.4, "bid_size": 5.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.4484, "open_interest": 57.0, "volume": 0.0, "delta": 0.6377, "gamma": 0.0221, "vega": 0.1393, "theta": -0.0235, "rho": 0.108, "theo": 8.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-15T09:47:20", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "TECK270319P00060000", "bid": 3.3, "bid_size": 3.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.4588, "open_interest": 6.0, "volume": 0.0, "delta": -0.365, "gamma": 0.0226, "vega": 0.1398, "theta": -0.0244, "rho": -0.0836, "theo": 4.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T09:49:33", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TECK270319C00065000", "bid": 3.9, "bid_size": 6.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.4407, "open_interest": 47.0, "volume": 0.0, "delta": 0.5214, "gamma": 0.0238, "vega": 0.1482, "theta": -0.025, "rho": 0.0914, "theo": 6.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-02T15:56:48", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "TECK270319P00065000", "bid": 5.2, "bid_size": 5.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.4333, "open_interest": 7.0, "volume": 0.0, "delta": -0.4843, "gamma": 0.0245, "vega": 0.1479, "theta": -0.0256, "rho": -0.1064, "theo": 7.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.36, "last_trade_time": "2026-08-28T12:14:32", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "TECK270319C00070000", "bid": 2.75, "bid_size": 6.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.4551, "open_interest": 91.0, "volume": 0.0, "delta": 0.4119, "gamma": 0.0232, "vega": 0.1448, "theta": -0.0247, "rho": 0.0743, "theo": 4.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.06, "last_trade_time": "2026-11-09T12:10:55", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TECK270319P00070000", "bid": 8.4, "bid_size": 4.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.4265, "open_interest": 4.0, "volume": 0.0, "delta": -0.5978, "gamma": 0.0242, "vega": 0.1431, "theta": -0.025, "rho": -0.1239, "theo": 10.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-15T13:50:45", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "TECK270319C00075000", "bid": 0.95, "bid_size": 280.0, "ask": 4.7, "ask_size": 2.0, "iv": 0.4381, "open_interest": 28.0, "volume": 0.0, "delta": 0.3188, "gamma": 0.021, "vega": 0.133, "theta": -0.023, "rho": 0.0583, "theo": 3.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-11-09T15:45:13", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "TECK270319P00075000", "bid": 11.9, "bid_size": 1.0, "ask": 16.1, "ask_size": 2.0, "iv": 0.4217, "open_interest": 1.0, "volume": 0.0, "delta": -0.6955, "gamma": 0.0222, "vega": 0.1292, "theta": -0.023, "rho": -0.1339, "theo": 14.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-06-15T10:52:09", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "TECK270319C00080000", "bid": 0.15, "bid_size": 1135.0, "ask": 3.3, "ask_size": 19.0, "iv": 0.4225, "open_interest": 34.0, "volume": 0.0, "delta": 0.2444, "gamma": 0.0182, "vega": 0.1173, "theta": -0.0206, "rho": 0.0452, "theo": 2.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T10:31:34", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "TECK270319P00080000", "bid": 16.3, "bid_size": 2.0, "ask": 20.3, "ask_size": 6.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.0195, "vega": 0.1099, "theta": -0.0201, "rho": -0.135, "theo": 18.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "TECK270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 30.0, "iv": 0.4888, "open_interest": 12.0, "volume": 2.0, "delta": 0.1869, "gamma": 0.0152, "vega": 0.1006, "theta": -0.0179, "rho": 0.0351, "theo": 1.5589, "change": -0.5, "open": 1.35, "high": 1.35, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T14:54:45", "percent_change": -28.5714, "prev_day_close": 1.74999994039536}, {"option": "TECK270319P00085000", "bid": 20.7, "bid_size": 2.0, "ask": 24.8, "ask_size": 6.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.0167, "vega": 0.0894, "theta": -0.0171, "rho": -0.1305, "theo": 22.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "TECK270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 218.0, "iv": 0.4525, "open_interest": 115.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.0126, "vega": 0.0847, "theta": -0.0154, "rho": 0.0271, "theo": 1.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T13:09:24", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "TECK270319P00090000", "bid": 25.5, "bid_size": 1.0, "ask": 29.5, "ask_size": 7.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0143, "vega": 0.0692, "theta": -0.0144, "rho": -0.1162, "theo": 27.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "TECK270319C00095000", "bid": 0.3, "bid_size": 92.0, "ask": 1.55, "ask_size": 203.0, "iv": 0.5003, "open_interest": 67.0, "volume": 2.0, "delta": 0.1104, "gamma": 0.0103, "vega": 0.0707, "theta": -0.013, "rho": 0.021, "theo": 0.8449, "change": -0.45, "open": 0.75, "high": 0.75, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T13:25:41", "percent_change": -47.3684, "prev_day_close": 0.94999997317791}, {"option": "TECK270319P00095000", "bid": 30.2, "bid_size": 1.0, "ask": 34.2, "ask_size": 1.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0125, "vega": 0.0508, "theta": -0.012, "rho": -0.0934, "theo": 32.3324, "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": 30.6500005722046}, {"option": "TECK270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 190.0, "iv": 0.5371, "open_interest": 42.0, "volume": 1.0, "delta": 0.0856, "gamma": 0.0083, "vega": 0.0587, "theta": -0.011, "rho": 0.0163, "theo": 0.6333, "change": -1.25, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T13:13:32", "percent_change": -75.7576, "prev_day_close": 1.64999997615814}, {"option": "TECK270319P00100000", "bid": 35.1, "bid_size": 7.0, "ask": 39.2, "ask_size": 6.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.011, "vega": 0.0316, "theta": -0.01, "rho": -0.0644, "theo": 37.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "TECK270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 197.0, "iv": 0.6372, "open_interest": 64.0, "volume": 1.0, "delta": 0.0667, "gamma": 0.0068, "vega": 0.0486, "theta": -0.0092, "rho": 0.0127, "theo": 0.4795, "change": -0.6, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T09:30:04", "percent_change": -57.1429, "prev_day_close": 1.05000002682209}, {"option": "TECK270319P00105000", "bid": 40.2, "bid_size": 2.0, "ask": 44.2, "ask_size": 6.0, "iv": 0.5452, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.009, "vega": 0.015, "theta": -0.0106, "rho": -0.0355, "theo": 42.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "TECK270521C00035000", "bid": 27.2, "bid_size": 1.0, "ask": 31.1, "ask_size": 1.0, "iv": 0.62, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.004, "vega": 0.0499, "theta": -0.0018, "rho": 0.1588, "theo": 29.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "TECK270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 2.0, "iv": 0.6815, "open_interest": 50.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.004, "vega": 0.0502, "theta": -0.0075, "rho": -0.02, "theo": 0.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T12:33:28", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TECK270521C00040000", "bid": 22.6, "bid_size": 1.0, "ask": 26.7, "ask_size": 1.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0062, "vega": 0.0703, "theta": -0.005, "rho": 0.1729, "theo": 24.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "TECK270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 2.0, "iv": 0.5884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0062, "vega": 0.0707, "theta": -0.0098, "rho": -0.0309, "theo": 1.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TECK270521C00045000", "bid": 18.3, "bid_size": 1.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.009, "vega": 0.0953, "theta": -0.0085, "rho": 0.1808, "theo": 20.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "TECK270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0091, "vega": 0.0962, "theta": -0.0124, "rho": -0.0467, "theo": 1.7633, "change": 0.0, "open": 0.0, "high": 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": "TECK270521C00050000", "bid": 14.4, "bid_size": 2.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.4877, "open_interest": 2.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0122, "vega": 0.1231, "theta": -0.0122, "rho": 0.1811, "theo": 16.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.26, "last_trade_time": "2026-11-02T13:18:54", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "TECK270521P00050000", "bid": 0.85, "bid_size": 6.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.1916, "gamma": 0.0125, "vega": 0.1242, "theta": -0.0152, "rho": -0.0682, "theo": 2.7402, "change": 0.0, "open": 0.0, "high": 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": "TECK270521C00055000", "bid": 11.0, "bid_size": 2.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": 0.7296, "gamma": 0.0155, "vega": 0.1493, "theta": -0.0155, "rho": 0.1736, "theo": 12.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "TECK270521P00055000", "bid": 1.9, "bid_size": 1.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.4422, "open_interest": 5.0, "volume": 0.0, "delta": -0.2712, "gamma": 0.0159, "vega": 0.1503, "theta": -0.0177, "rho": -0.0949, "theo": 4.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.49, "last_trade_time": "2026-10-22T15:25:25", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "TECK270521C00060000", "bid": 8.1, "bid_size": 2.0, "ask": 12.2, "ask_size": 1.0, "iv": 0.4611, "open_interest": 1.0, "volume": 0.0, "delta": 0.6396, "gamma": 0.0181, "vega": 0.1692, "theta": -0.0179, "rho": 0.1592, "theo": 9.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.99, "last_trade_time": "2026-10-14T14:55:16", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "TECK270521P00060000", "bid": 4.0, "bid_size": 1.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.443, "open_interest": 2.0, "volume": 0.0, "delta": -0.3641, "gamma": 0.0187, "vega": 0.1699, "theta": -0.0194, "rho": -0.1242, "theo": 6.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-10-22T09:34:49", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TECK270521C00065000", "bid": 5.7, "bid_size": 2.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": 0.5447, "gamma": 0.0195, "vega": 0.1794, "theta": -0.0193, "rho": 0.1402, "theo": 7.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "TECK270521P00065000", "bid": 6.5, "bid_size": 1.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.437, "open_interest": 1.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.0203, "vega": 0.1792, "theta": -0.02, "rho": -0.1523, "theo": 8.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.74, "last_trade_time": "2026-10-22T10:13:57", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "TECK270521C00070000", "bid": 3.7, "bid_size": 2.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.443, "open_interest": 3.0, "volume": 1.0, "delta": 0.4527, "gamma": 0.0196, "vega": 0.1795, "theta": -0.0195, "rho": 0.1195, "theo": 5.7032, "change": -1.45, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-10T09:30:08", "percent_change": -20.5674, "prev_day_close": 7.04999995231628}, {"option": "TECK270521P00070000", "bid": 9.9, "bid_size": 6.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": -0.5597, "gamma": 0.0208, "vega": 0.1774, "theta": -0.0195, "rho": -0.1742, "theo": 11.7433, "change": 0.0, "open": 0.0, "high": 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": "TECK270521C00075000", "bid": 2.2, "bid_size": 2.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.4388, "open_interest": 16.0, "volume": 4.0, "delta": 0.3694, "gamma": 0.0187, "vega": 0.1713, "theta": -0.0188, "rho": 0.0994, "theo": 4.2687, "change": -1.3, "open": 4.3, "high": 4.3, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T11:00:28", "percent_change": -24.5283, "prev_day_close": 5.29999995231628}, {"option": "TECK270521P00075000", "bid": 13.3, "bid_size": 6.0, "ask": 17.1, "ask_size": 6.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": -0.6489, "gamma": 0.0202, "vega": 0.1658, "theta": -0.0181, "rho": -0.1882, "theo": 15.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "TECK270521C00080000", "bid": 1.1, "bid_size": 142.0, "ask": 5.1, "ask_size": 28.0, "iv": 0.4353, "open_interest": 1.0, "volume": 0.0, "delta": 0.2975, "gamma": 0.0171, "vega": 0.1574, "theta": -0.0174, "rho": 0.0812, "theo": 3.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T13:30:44", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "TECK270521P00080000", "bid": 17.1, "bid_size": 2.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0188, "vega": 0.1476, "theta": -0.016, "rho": -0.1929, "theo": 19.2133, "change": 0.0, "open": 0.0, "high": 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": "TECK270521C00085000", "bid": 0.35, "bid_size": 529.0, "ask": 4.2, "ask_size": 2.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.0152, "vega": 0.1408, "theta": -0.0157, "rho": 0.0656, "theo": 2.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "TECK270521P00085000", "bid": 21.0, "bid_size": 1.0, "ask": 25.2, "ask_size": 2.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": -0.7937, "gamma": 0.0171, "vega": 0.1256, "theta": -0.0135, "rho": -0.1864, "theo": 23.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "TECK270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.0132, "vega": 0.1234, "theta": -0.0138, "rho": 0.0526, "theo": 1.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TECK270521P00090000", "bid": 25.5, "bid_size": 1.0, "ask": 29.7, "ask_size": 2.0, "iv": 0.4147, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0154, "vega": 0.1016, "theta": -0.0109, "rho": -0.1709, "theo": 27.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "TECK270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.4637, "open_interest": 50.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.0113, "vega": 0.1066, "theta": -0.012, "rho": 0.042, "theo": 1.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T14:53:23", "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "TECK270521P00095000", "bid": 30.4, "bid_size": 1.0, "ask": 34.4, "ask_size": 2.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0138, "vega": 0.0764, "theta": -0.0086, "rho": -0.1427, "theo": 32.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "TECK270521C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.4828, "open_interest": 50.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0096, "vega": 0.0911, "theta": -0.0104, "rho": 0.0335, "theo": 1.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T14:27:06", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "TECK270521P00100000", "bid": 35.1, "bid_size": 2.0, "ask": 39.3, "ask_size": 2.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0127, "vega": 0.0538, "theta": -0.0066, "rho": -0.1022, "theo": 37.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5999984741211}, {"option": "TECK270617C00030000", "bid": 31.7, "bid_size": 2.0, "ask": 35.9, "ask_size": 1.0, "iv": 0.6359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0026, "vega": 0.0401, "theta": 0.0, "rho": 0.1541, "theo": 33.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "TECK270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.7731, "open_interest": 105.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0027, "vega": 0.0409, "theta": -0.0058, "rho": -0.0172, "theo": 0.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-07-20T09:36:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TECK270617C00035000", "bid": 27.1, "bid_size": 2.0, "ask": 31.2, "ask_size": 1.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0041, "vega": 0.0576, "theta": -0.0024, "rho": 0.174, "theo": 29.2632, "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": 30.5999994277954}, {"option": "TECK270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.6518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0042, "vega": 0.0579, "theta": -0.0075, "rho": -0.0262, "theo": 0.8718, "change": 0.0, "open": 0.0, "high": 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": "TECK270617C00040000", "bid": 22.7, "bid_size": 2.0, "ask": 26.8, "ask_size": 2.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0062, "vega": 0.0794, "theta": -0.0053, "rho": 0.1887, "theo": 24.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "TECK270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 7.0, "iv": 0.5571, "open_interest": 2.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0062, "vega": 0.0799, "theta": -0.0096, "rho": -0.0393, "theo": 1.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-13T14:32:11", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "TECK270617C00045000", "bid": 18.6, "bid_size": 2.0, "ask": 22.7, "ask_size": 2.0, "iv": 0.5031, "open_interest": 2.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.0088, "vega": 0.1055, "theta": -0.0085, "rho": 0.1969, "theo": 20.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.92, "last_trade_time": "2026-10-07T10:49:12", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "TECK270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.4899, "open_interest": 3.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0089, "vega": 0.1066, "theta": -0.012, "rho": -0.0579, "theo": 2.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-13T12:12:40", "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "TECK270617C00050000", "bid": 14.9, "bid_size": 2.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.4803, "open_interest": 1.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0118, "vega": 0.1332, "theta": -0.0116, "rho": 0.1977, "theo": 16.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-08-18T12:50:04", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "TECK270617P00050000", "bid": 0.7, "bid_size": 43.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.4453, "open_interest": 10.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.012, "vega": 0.1348, "theta": -0.0144, "rho": -0.082, "theo": 3.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-09-09T14:57:49", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "TECK270617C00055000", "bid": 11.6, "bid_size": 2.0, "ask": 15.6, "ask_size": 1.0, "iv": 0.4713, "open_interest": 0.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.0147, "vega": 0.16, "theta": -0.0145, "rho": 0.1901, "theo": 13.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-15T09:54:09", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "TECK270617P00055000", "bid": 2.3, "bid_size": 4.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.4462, "open_interest": 37.0, "volume": 0.0, "delta": -0.2739, "gamma": 0.0151, "vega": 0.161, "theta": -0.0165, "rho": -0.1112, "theo": 4.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-16T13:13:01", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "TECK270617C00060000", "bid": 8.8, "bid_size": 2.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.4582, "open_interest": 3.0, "volume": 0.0, "delta": 0.6424, "gamma": 0.017, "vega": 0.1799, "theta": -0.0167, "rho": 0.1756, "theo": 10.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T09:30:31", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TECK270617P00060000", "bid": 4.5, "bid_size": 1.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.4498, "open_interest": 1.0, "volume": 0.0, "delta": -0.3617, "gamma": 0.0176, "vega": 0.1809, "theta": -0.018, "rho": -0.1426, "theo": 6.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-05T12:15:40", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TECK270617C00065000", "bid": 6.4, "bid_size": 2.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.4518, "open_interest": 3.0, "volume": 0.0, "delta": 0.5533, "gamma": 0.0182, "vega": 0.1908, "theta": -0.0179, "rho": 0.157, "theo": 8.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-27T14:22:39", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "TECK270617P00065000", "bid": 7.1, "bid_size": 1.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.4405, "open_interest": 7.0, "volume": 0.0, "delta": -0.4551, "gamma": 0.0192, "vega": 0.1906, "theta": -0.0187, "rho": -0.1723, "theo": 9.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.87, "last_trade_time": "2026-10-07T10:49:12", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "TECK270617C00070000", "bid": 4.4, "bid_size": 2.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.4459, "open_interest": 4.0, "volume": 0.0, "delta": 0.4665, "gamma": 0.0185, "vega": 0.192, "theta": -0.0182, "rho": 0.1358, "theo": 6.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.19, "last_trade_time": "2026-10-15T13:32:26", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TECK270617P00070000", "bid": 9.9, "bid_size": 2.0, "ask": 14.1, "ask_size": 3.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": -0.5468, "gamma": 0.0198, "vega": 0.19, "theta": -0.0184, "rho": -0.1973, "theo": 12.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "TECK270617C00075000", "bid": 3.3, "bid_size": 1.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.4626, "open_interest": 4.0, "volume": 0.0, "delta": 0.3874, "gamma": 0.0179, "vega": 0.1852, "theta": -0.0177, "rho": 0.115, "theo": 4.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-27T10:56:54", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TECK270617P00075000", "bid": 13.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.0194, "vega": 0.1797, "theta": -0.0174, "rho": -0.2115, "theo": 15.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "TECK270617C00080000", "bid": 1.7, "bid_size": 96.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.438, "open_interest": 1.0, "volume": 1.0, "delta": 0.3183, "gamma": 0.0166, "vega": 0.1728, "theta": -0.0167, "rho": 0.096, "theo": 3.6769, "change": -1.17, "open": 3.43, "high": 3.43, "low": 3.43, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-11-10T14:19:22", "percent_change": -25.4348, "prev_day_close": 4.60000014305115}, {"option": "TECK270617P00080000", "bid": 17.2, "bid_size": 2.0, "ask": 21.2, "ask_size": 1.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.0185, "vega": 0.1625, "theta": -0.0158, "rho": -0.2174, "theo": 19.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "TECK270617C00085000", "bid": 0.8, "bid_size": 18.0, "ask": 4.3, "ask_size": 16.0, "iv": 0.4241, "open_interest": 1.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.015, "vega": 0.1572, "theta": -0.0153, "rho": 0.0793, "theo": 2.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-25T10:40:00", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "TECK270617P00085000", "bid": 21.4, "bid_size": 2.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0171, "vega": 0.141, "theta": -0.0138, "rho": -0.2126, "theo": 23.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "TECK270617C00090000", "bid": 0.1, "bid_size": 986.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.0133, "vega": 0.1404, "theta": -0.0138, "rho": 0.0651, "theo": 2.1776, "change": 0.0, "open": 0.0, "high": 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": "TECK270617P00090000", "bid": 25.7, "bid_size": 1.0, "ask": 29.9, "ask_size": 2.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0156, "vega": 0.1177, "theta": -0.0116, "rho": -0.198, "theo": 28.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "TECK270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.4573, "open_interest": 10.0, "volume": 0.0, "delta": 0.1717, "gamma": 0.0116, "vega": 0.1238, "theta": -0.0122, "rho": 0.0533, "theo": 1.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-09-18T11:19:04", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "TECK270617P00095000", "bid": 30.5, "bid_size": 1.0, "ask": 34.5, "ask_size": 2.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0143, "vega": 0.0927, "theta": -0.0095, "rho": -0.1749, "theo": 32.657, "change": 0.0, "open": 0.0, "high": 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": "TECK270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.482, "open_interest": 20.0, "volume": 0.0, "delta": 0.139, "gamma": 0.01, "vega": 0.1081, "theta": -0.0107, "rho": 0.0434, "theo": 1.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T15:31:15", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "TECK270617P00100000", "bid": 35.3, "bid_size": 1.0, "ask": 39.3, "ask_size": 1.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0132, "vega": 0.0647, "theta": -0.0079, "rho": -0.133, "theo": 37.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "TECK270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.5071, "open_interest": 100.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0086, "vega": 0.0936, "theta": -0.0093, "rho": 0.0354, "theo": 1.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T11:39:09", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "TECK270617P00105000", "bid": 40.0, "bid_size": 2.0, "ask": 44.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0133, "vega": 0.0461, "theta": -0.0054, "rho": -0.0771, "theo": 42.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "TECK270917C00035000", "bid": 27.5, "bid_size": 5.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0043, "vega": 0.0792, "theta": -0.0034, "rho": 0.2324, "theo": 29.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "TECK270917P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 4.0, "iv": 0.6321, "open_interest": 50.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0044, "vega": 0.0808, "theta": -0.007, "rho": -0.0464, "theo": 1.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-26T13:05:35", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TECK270917C00040000", "bid": 23.1, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.5047, "open_interest": 6.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0061, "vega": 0.1051, "theta": -0.0056, "rho": 0.2515, "theo": 25.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.11, "last_trade_time": "2026-11-05T10:40:14", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "TECK270917P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0062, "vega": 0.1069, "theta": -0.0087, "rho": -0.0666, "theo": 1.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "TECK270917C00045000", "bid": 19.1, "bid_size": 2.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0082, "vega": 0.1349, "theta": -0.0079, "rho": 0.2609, "theo": 21.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "TECK270917P00045000", "bid": 0.35, "bid_size": 1.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.4446, "open_interest": 2.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.0084, "vega": 0.1361, "theta": -0.0105, "rho": -0.0929, "theo": 2.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-09-15T12:04:13", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "TECK270917C00050000", "bid": 15.6, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.0105, "vega": 0.1644, "theta": -0.0101, "rho": 0.2619, "theo": 18.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "TECK270917P00050000", "bid": 1.55, "bid_size": 1.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0108, "vega": 0.1661, "theta": -0.0123, "rho": -0.125, "theo": 3.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "TECK270917C00055000", "bid": 12.5, "bid_size": 2.0, "ask": 17.2, "ask_size": 1.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.0126, "vega": 0.191, "theta": -0.0121, "rho": 0.2542, "theo": 14.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "TECK270917P00055000", "bid": 3.0, "bid_size": 2.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.4392, "open_interest": 3.0, "volume": 0.0, "delta": -0.2787, "gamma": 0.0131, "vega": 0.1928, "theta": -0.0138, "rho": -0.1622, "theo": 5.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-13T11:05:42", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TECK270917C00060000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": 0.6502, "gamma": 0.0143, "vega": 0.2116, "theta": -0.0136, "rho": 0.2393, "theo": 12.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "TECK270917P00060000", "bid": 5.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": -0.355, "gamma": 0.0151, "vega": 0.2132, "theta": -0.015, "rho": -0.2001, "theo": 7.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "TECK270917C00065000", "bid": 7.5, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": 0.5751, "gamma": 0.0154, "vega": 0.2244, "theta": -0.0146, "rho": 0.2193, "theo": 9.8367, "change": 0.0, "open": 0.0, "high": 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": "TECK270917P00065000", "bid": 7.7, "bid_size": 1.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.4358, "open_interest": 5.0, "volume": 0.0, "delta": -0.4349, "gamma": 0.0164, "vega": 0.2244, "theta": -0.0156, "rho": -0.2367, "theo": 10.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.26, "last_trade_time": "2026-08-28T12:14:32", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TECK270917C00070000", "bid": 5.5, "bid_size": 2.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.4422, "open_interest": 3.0, "volume": 0.0, "delta": 0.5017, "gamma": 0.0158, "vega": 0.2288, "theta": -0.015, "rho": 0.1968, "theo": 7.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-30T14:13:13", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "TECK270917P00070000", "bid": 10.7, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": -0.5143, "gamma": 0.0172, "vega": 0.2263, "theta": -0.0157, "rho": -0.2668, "theo": 13.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "TECK270917C00075000", "bid": 4.3, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.433, "gamma": 0.0157, "vega": 0.2259, "theta": -0.0149, "rho": 0.1736, "theo": 6.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "TECK270917P00075000", "bid": 14.0, "bid_size": 2.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.0174, "vega": 0.2193, "theta": -0.0154, "rho": -0.2873, "theo": 16.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "TECK270917C00080000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.4317, "open_interest": 2.0, "volume": 0.0, "delta": 0.371, "gamma": 0.015, "vega": 0.2174, "theta": -0.0144, "rho": 0.1513, "theo": 5.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-21T13:46:32", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "TECK270917P00080000", "bid": 17.5, "bid_size": 2.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": -0.6603, "gamma": 0.0172, "vega": 0.2049, "theta": -0.0147, "rho": -0.2979, "theo": 20.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "TECK270917C00085000", "bid": 1.95, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.4286, "open_interest": 1.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0141, "vega": 0.205, "theta": -0.0137, "rho": 0.1308, "theo": 4.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-28T09:30:06", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TECK270917P00085000", "bid": 21.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": -0.7238, "gamma": 0.0166, "vega": 0.1851, "theta": -0.0137, "rho": -0.2933, "theo": 24.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "TECK270917C00090000", "bid": 0.9, "bid_size": 1.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.428, "open_interest": 2.0, "volume": 0.0, "delta": 0.2691, "gamma": 0.0131, "vega": 0.1902, "theta": -0.0128, "rho": 0.1125, "theo": 3.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-05T10:14:06", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "TECK270917P00090000", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.0158, "vega": 0.162, "theta": -0.0124, "rho": -0.2792, "theo": 28.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "TECK270917C00095000", "bid": 0.1, "bid_size": 1.0, "ask": 4.8, "ask_size": 2.0, "iv": 0.4312, "open_interest": 1.0, "volume": 0.0, "delta": 0.2286, "gamma": 0.0119, "vega": 0.1746, "theta": -0.0118, "rho": 0.0964, "theo": 2.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T15:09:51", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "TECK270917P00095000", "bid": 30.0, "bid_size": 2.0, "ask": 34.9, "ask_size": 2.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0149, "vega": 0.138, "theta": -0.0111, "rho": -0.2621, "theo": 33.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "TECK270917C00100000", "bid": 0.1, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": 0.1941, "gamma": 0.0108, "vega": 0.1591, "theta": -0.0108, "rho": 0.0827, "theo": 2.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "TECK270917P00100000", "bid": 35.0, "bid_size": 1.0, "ask": 39.7, "ask_size": 1.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0142, "vega": 0.1091, "theta": -0.0095, "rho": -0.2264, "theo": 37.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "TECK270917C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4663, "open_interest": 50.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.0096, "vega": 0.1437, "theta": -0.0098, "rho": 0.0706, "theo": 1.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T13:40:37", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "TECK270917P00105000", "bid": 39.5, "bid_size": 2.0, "ask": 44.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0133, "vega": 0.0815, "theta": -0.0088, "rho": -0.1782, "theo": 42.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "TECK271217C00035000", "bid": 28.0, "bid_size": 2.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0042, "vega": 0.0973, "theta": -0.0022, "rho": 0.2905, "theo": 30.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "TECK271217P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.6143, "open_interest": 50.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0043, "vega": 0.0983, "theta": -0.0062, "rho": -0.0663, "theo": 1.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T14:11:50", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "TECK271217C00040000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0058, "vega": 0.1262, "theta": -0.0042, "rho": 0.3127, "theo": 26.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "TECK271217P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.006, "vega": 0.1277, "theta": -0.0076, "rho": -0.0934, "theo": 2.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "TECK271217C00045000", "bid": 20.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0077, "vega": 0.1572, "theta": -0.0062, "rho": 0.3247, "theo": 22.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "TECK271217P00045000", "bid": 0.5, "bid_size": 7.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0079, "vega": 0.1595, "theta": -0.0091, "rho": -0.1272, "theo": 3.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "TECK271217C00050000", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0095, "vega": 0.188, "theta": -0.0081, "rho": 0.3265, "theo": 19.2446, "change": 0.0, "open": 0.0, "high": 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": "TECK271217P00050000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.2146, "gamma": 0.01, "vega": 0.1907, "theta": -0.0105, "rho": -0.1671, "theo": 4.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "TECK271217C00055000", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": 0.7238, "gamma": 0.0113, "vega": 0.2155, "theta": -0.0097, "rho": 0.319, "theo": 16.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TECK271217P00055000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.2778, "gamma": 0.0119, "vega": 0.2183, "theta": -0.0117, "rho": -0.2108, "theo": 6.3585, "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": 5.84999990463257}, {"option": "TECK271217C00060000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": 0.6591, "gamma": 0.0127, "vega": 0.2372, "theta": -0.0111, "rho": 0.3039, "theo": 13.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TECK271217P00060000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": -0.3474, "gamma": 0.0136, "vega": 0.2395, "theta": -0.0126, "rho": -0.2556, "theo": 8.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "TECK271217C00065000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.0136, "vega": 0.2517, "theta": -0.012, "rho": 0.2832, "theo": 11.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TECK271217P00065000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": -0.4195, "gamma": 0.0148, "vega": 0.2523, "theta": -0.0132, "rho": -0.2971, "theo": 11.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "TECK271217C00070000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": 0.5273, "gamma": 0.0141, "vega": 0.2586, "theta": -0.0125, "rho": 0.2592, "theo": 9.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "TECK271217P00070000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.4918, "gamma": 0.0157, "vega": 0.256, "theta": -0.0133, "rho": -0.3303, "theo": 14.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "TECK271217C00075000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": 0.4654, "gamma": 0.0142, "vega": 0.2587, "theta": -0.0126, "rho": 0.2339, "theo": 7.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "TECK271217P00075000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.5619, "gamma": 0.0162, "vega": 0.2516, "theta": -0.0132, "rho": -0.3542, "theo": 17.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "TECK271217C00080000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.4063, "open_interest": 0.0, "volume": 0.0, "delta": 0.4082, "gamma": 0.0139, "vega": 0.253, "theta": -0.0124, "rho": 0.2089, "theo": 6.3745, "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": 7.49999976158142}, {"option": "TECK271217P00080000", "bid": 18.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.6285, "gamma": 0.0163, "vega": 0.2391, "theta": -0.0128, "rho": -0.3699, "theo": 20.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "TECK271217C00085000", "bid": 2.5, "bid_size": 6.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": 0.3564, "gamma": 0.0134, "vega": 0.2432, "theta": -0.012, "rho": 0.1852, "theo": 5.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TECK271217P00085000", "bid": 22.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.6904, "gamma": 0.0162, "vega": 0.2205, "theta": -0.0121, "rho": -0.3672, "theo": 24.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "TECK271217C00090000", "bid": 1.5, "bid_size": 6.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": 0.3104, "gamma": 0.0126, "vega": 0.2311, "theta": -0.0115, "rho": 0.164, "theo": 4.3986, "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": 5.04999995231628}, {"option": "TECK271217P00090000", "bid": 26.0, "bid_size": 2.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": -0.7475, "gamma": 0.0158, "vega": 0.1985, "theta": -0.0113, "rho": -0.3594, "theo": 28.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "TECK280121C00020000", "bid": 41.5, "bid_size": 2.0, "ask": 46.5, "ask_size": 2.0, "iv": 0.7386, "open_interest": 16.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0013, "vega": 0.0393, "theta": 0.0, "rho": 0.1703, "theo": 43.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.76, "last_trade_time": "2026-09-08T10:23:23", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "TECK280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.7818, "open_interest": 10.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0012, "vega": 0.0389, "theta": -0.0029, "rho": -0.0229, "theo": 0.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-04-21T15:49:44", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TECK280121C00023000", "bid": 38.5, "bid_size": 2.0, "ask": 43.5, "ask_size": 2.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0017, "vega": 0.049, "theta": 0.0, "rho": 0.2064, "theo": 41.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "TECK280121P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.9055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0016, "vega": 0.0486, "theta": -0.0034, "rho": -0.0296, "theo": 0.6814, "change": 0.0, "open": 0.0, "high": 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": "TECK280121C00025000", "bid": 36.5, "bid_size": 2.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.5623, "open_interest": 3.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.002, "vega": 0.0563, "theta": 0.0, "rho": 0.2304, "theo": 39.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.5, "last_trade_time": "2026-08-18T15:15:12", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "TECK280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.8125, "open_interest": 13.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.002, "vega": 0.0561, "theta": -0.0038, "rho": -0.0348, "theo": 0.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-03-23T11:55:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECK280121C00028000", "bid": 34.0, "bid_size": 6.0, "ask": 39.0, "ask_size": 10.0, "iv": 0.5609, "open_interest": 10.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0025, "vega": 0.0685, "theta": 0.0, "rho": 0.2598, "theo": 36.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2025-10-01T13:48:53", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "TECK280121P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 2.0, "iv": 0.6145, "open_interest": 13.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0025, "vega": 0.0687, "theta": -0.0044, "rho": -0.0442, "theo": 1.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-03-26T11:44:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TECK280121C00030000", "bid": 32.5, "bid_size": 6.0, "ask": 37.5, "ask_size": 3.0, "iv": 0.5736, "open_interest": 4.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.003, "vega": 0.0776, "theta": -0.0006, "rho": 0.2784, "theo": 34.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-09-25T15:43:52", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "TECK280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.705, "open_interest": 2.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.003, "vega": 0.078, "theta": -0.0048, "rho": -0.0515, "theo": 1.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-03-06T09:32:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECK280121C00033000", "bid": 30.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.5507, "open_interest": 1.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0037, "vega": 0.0927, "theta": -0.0016, "rho": 0.3016, "theo": 32.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-05-05T10:29:11", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "TECK280121P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.6347, "open_interest": 1.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0038, "vega": 0.0935, "theta": -0.0055, "rho": -0.0644, "theo": 1.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-03-06T09:32:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECK280121C00035000", "bid": 28.0, "bid_size": 2.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.5007, "open_interest": 98.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0042, "vega": 0.1036, "theta": -0.0023, "rho": 0.3143, "theo": 30.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.4, "last_trade_time": "2026-10-07T13:03:16", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "TECK280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.5919, "open_interest": 2.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0043, "vega": 0.1046, "theta": -0.006, "rho": -0.0741, "theo": 1.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-03-06T09:32:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECK280121C00038000", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.4774, "open_interest": 10.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0051, "vega": 0.1211, "theta": -0.0034, "rho": 0.3301, "theo": 28.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.19, "last_trade_time": "2026-08-26T14:41:58", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "TECK280121P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.5316, "open_interest": 23.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0053, "vega": 0.1226, "theta": -0.0068, "rho": -0.0912, "theo": 2.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-03-06T09:32:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECK280121C00040000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.4736, "open_interest": 12.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0058, "vega": 0.1334, "theta": -0.0042, "rho": 0.3384, "theo": 26.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-11-05T14:22:54", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "TECK280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 2.0, "iv": 0.4051, "open_interest": 3.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.006, "vega": 0.1352, "theta": -0.0074, "rho": -0.1035, "theo": 2.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-19T12:15:58", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TECK280121C00042000", "bid": 22.5, "bid_size": 2.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.4665, "open_interest": 61.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0064, "vega": 0.1461, "theta": -0.0049, "rho": 0.3447, "theo": 25.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-10-21T15:33:36", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "TECK280121P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.458, "open_interest": 5.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0067, "vega": 0.148, "theta": -0.0079, "rho": -0.1176, "theo": 2.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T15:51:15", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "TECK280121C00045000", "bid": 20.5, "bid_size": 2.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.4669, "open_interest": 111.0, "volume": 0.0, "delta": 0.8347, "gamma": 0.0075, "vega": 0.1652, "theta": -0.006, "rho": 0.3511, "theo": 23.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-10-15T13:29:56", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "TECK280121P00045000", "bid": 1.15, "bid_size": 1.0, "ask": 5.5, "ask_size": 20.0, "iv": 0.4898, "open_interest": 15.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0078, "vega": 0.1678, "theta": -0.0088, "rho": -0.1403, "theo": 3.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-11-05T10:22:06", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "TECK280121C00047000", "bid": 19.0, "bid_size": 2.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.4536, "open_interest": 4.0, "volume": 0.0, "delta": 0.8151, "gamma": 0.0082, "vega": 0.178, "theta": -0.0067, "rho": 0.353, "theo": 21.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.82, "last_trade_time": "2026-09-15T12:31:08", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "TECK280121P00047000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.4333, "open_interest": 28.0, "volume": 0.0, "delta": -0.1827, "gamma": 0.0086, "vega": 0.1805, "theta": -0.0093, "rho": -0.1568, "theo": 4.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T10:25:00", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "TECK280121C00050000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.4442, "open_interest": 53.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0093, "vega": 0.1965, "theta": -0.0078, "rho": 0.3532, "theo": 19.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-16T10:12:07", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "TECK280121P00050000", "bid": 3.8, "bid_size": 6.0, "ask": 5.4, "ask_size": 8.0, "iv": 0.4381, "open_interest": 7.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.0097, "vega": 0.1996, "theta": -0.0101, "rho": -0.1833, "theo": 4.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-23T10:23:48", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "TECK280121C00055000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.4338, "open_interest": 48.0, "volume": 0.0, "delta": 0.7255, "gamma": 0.0109, "vega": 0.2242, "theta": -0.0093, "rho": 0.3457, "theo": 16.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-11-09T11:30:30", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TECK280121P00055000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.4121, "open_interest": 5.0, "volume": 0.0, "delta": -0.278, "gamma": 0.0116, "vega": 0.2274, "theta": -0.0112, "rho": -0.23, "theo": 6.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-05-08T12:08:06", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TECK280121C00060000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.4477, "open_interest": 227.0, "volume": 0.0, "delta": 0.6633, "gamma": 0.0122, "vega": 0.2463, "theta": -0.0105, "rho": 0.3304, "theo": 14.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.76, "last_trade_time": "2026-11-05T10:22:06", "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "TECK280121P00060000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.4198, "open_interest": 6.0, "volume": 0.0, "delta": -0.3451, "gamma": 0.0131, "vega": 0.2488, "theta": -0.0121, "rho": -0.2764, "theo": 8.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-02T09:50:56", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "TECK280121C00065000", "bid": 9.0, "bid_size": 2.0, "ask": 13.3, "ask_size": 18.0, "iv": 0.4397, "open_interest": 549.0, "volume": 0.0, "delta": 0.5997, "gamma": 0.0131, "vega": 0.2613, "theta": -0.0114, "rho": 0.3094, "theo": 11.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T11:38:26", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "TECK280121P00065000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.4123, "open_interest": 5.0, "volume": 0.0, "delta": -0.4149, "gamma": 0.0144, "vega": 0.262, "theta": -0.0126, "rho": -0.3193, "theo": 11.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.42, "last_trade_time": "2026-08-28T12:14:32", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "TECK280121C00070000", "bid": 7.0, "bid_size": 5.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.4105, "open_interest": 126.0, "volume": 0.0, "delta": 0.5371, "gamma": 0.0136, "vega": 0.2691, "theta": -0.0118, "rho": 0.2852, "theo": 9.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.44, "last_trade_time": "2026-11-05T10:21:23", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TECK280121P00070000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.411, "open_interest": 11.0, "volume": 0.0, "delta": -0.485, "gamma": 0.0153, "vega": 0.2665, "theta": -0.0129, "rho": -0.3553, "theo": 14.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.34, "last_trade_time": "2026-07-02T12:59:04", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "TECK280121C00075000", "bid": 5.5, "bid_size": 2.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.4329, "open_interest": 64.0, "volume": 0.0, "delta": 0.4775, "gamma": 0.0137, "vega": 0.2702, "theta": -0.012, "rho": 0.2594, "theo": 8.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T13:40:39", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "TECK280121P00075000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.3975, "open_interest": 3.0, "volume": 0.0, "delta": -0.5533, "gamma": 0.0158, "vega": 0.2621, "theta": -0.0128, "rho": -0.3799, "theo": 17.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.84, "last_trade_time": "2026-03-11T09:30:14", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "TECK280121C00080000", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.4054, "open_interest": 67.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.0135, "vega": 0.2658, "theta": -0.0119, "rho": 0.2335, "theo": 6.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-15T10:22:16", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "TECK280121P00080000", "bid": 18.5, "bid_size": 2.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.016, "vega": 0.2506, "theta": -0.0126, "rho": -0.3958, "theo": 21.2021, "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": 20.0}, {"option": "TECK280121C00085000", "bid": 3.0, "bid_size": 6.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.4092, "open_interest": 11.0, "volume": 0.0, "delta": 0.3718, "gamma": 0.0131, "vega": 0.2572, "theta": -0.0116, "rho": 0.2089, "theo": 5.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-15T10:07:29", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TECK280121P00085000", "bid": 22.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.3942, "open_interest": 3.0, "volume": 0.0, "delta": -0.6798, "gamma": 0.0161, "vega": 0.2334, "theta": -0.0121, "rho": -0.3966, "theo": 25.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.46, "last_trade_time": "2026-07-28T10:31:56", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "TECK280121C00090000", "bid": 2.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.4059, "open_interest": 24.0, "volume": 0.0, "delta": 0.3267, "gamma": 0.0124, "vega": 0.2457, "theta": -0.0112, "rho": 0.1861, "theo": 4.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.56, "last_trade_time": "2026-09-21T13:19:09", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TECK280121P00090000", "bid": 26.5, "bid_size": 2.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.4112, "open_interest": 2.0, "volume": 0.0, "delta": -0.7368, "gamma": 0.0158, "vega": 0.2094, "theta": -0.0114, "rho": -0.3815, "theo": 29.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.25, "last_trade_time": "2026-06-30T14:59:26", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "TECK280121C00095000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.3953, "open_interest": 1.0, "volume": 0.0, "delta": 0.2866, "gamma": 0.0117, "vega": 0.232, "theta": -0.0106, "rho": 0.1648, "theo": 4.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-08-07T09:30:03", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "TECK280121P00095000", "bid": 30.5, "bid_size": 2.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.3919, "open_interest": 1.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.0154, "vega": 0.183, "theta": -0.0106, "rho": -0.3517, "theo": 33.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.55, "last_trade_time": "2026-09-17T12:12:14", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "TECK280121C00100000", "bid": 0.5, "bid_size": 26.0, "ask": 5.5, "ask_size": 24.0, "iv": 0.4009, "open_interest": 215.0, "volume": 0.0, "delta": 0.2513, "gamma": 0.0109, "vega": 0.2176, "theta": -0.01, "rho": 0.1459, "theo": 3.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-10-27T15:14:22", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "TECK280121P00100000", "bid": 35.0, "bid_size": 2.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0151, "vega": 0.1538, "theta": -0.0096, "rho": -0.3224, "theo": 37.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "TECK280121C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.4018, "open_interest": 56.0, "volume": 0.0, "delta": 0.2204, "gamma": 0.0101, "vega": 0.2026, "theta": -0.0094, "rho": 0.129, "theo": 2.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T14:27:23", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "TECK280121P00105000", "bid": 40.0, "bid_size": 2.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0147, "vega": 0.1184, "theta": -0.0086, "rho": -0.2487, "theo": 42.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "TECK290119C00035000", "bid": 30.5, "bid_size": 5.0, "ask": 35.5, "ask_size": 5.0, "iv": 0.4758, "open_interest": 10.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0038, "vega": 0.1512, "theta": -0.0002, "rho": 0.5172, "theo": 32.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-11-09T12:26:11", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "TECK290119P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.004, "vega": 0.155, "theta": -0.0042, "rho": -0.1588, "theo": 2.5228, "change": 0.0, "open": 0.0, "high": 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": "TECK290119C00040000", "bid": 27.0, "bid_size": 5.0, "ask": 32.0, "ask_size": 5.0, "iv": 0.4552, "open_interest": 1.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0049, "vega": 0.1883, "theta": -0.0016, "rho": 0.5485, "theo": 29.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-11-09T12:11:54", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "TECK290119P00040000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0053, "vega": 0.1936, "theta": -0.0051, "rho": -0.2129, "theo": 3.5822, "change": 0.0, "open": 0.0, "high": 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": "TECK290119C00045000", "bid": 23.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.4284, "open_interest": 54.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.0061, "vega": 0.2251, "theta": -0.0028, "rho": 0.567, "theo": 26.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-10-21T15:29:47", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "TECK290119P00045000", "bid": 2.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0066, "vega": 0.2315, "theta": -0.006, "rho": -0.275, "theo": 4.9237, "change": 0.0, "open": 0.0, "high": 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": "TECK290119C00050000", "bid": 21.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.4364, "open_interest": 21.0, "volume": 0.0, "delta": 0.7895, "gamma": 0.0072, "vega": 0.2596, "theta": -0.004, "rho": 0.5738, "theo": 23.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.76, "last_trade_time": "2026-10-21T15:33:36", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "TECK290119P00050000", "bid": 4.0, "bid_size": 5.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.2167, "gamma": 0.008, "vega": 0.2671, "theta": -0.0068, "rho": -0.3398, "theo": 6.5676, "change": 0.0, "open": 0.0, "high": 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": "TECK290119C00055000", "bid": 18.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.7449, "gamma": 0.0081, "vega": 0.2902, "theta": -0.005, "rho": 0.5705, "theo": 20.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "TECK290119P00055000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.2673, "gamma": 0.0092, "vega": 0.2978, "theta": -0.0075, "rho": -0.4054, "theo": 8.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TECK290119C00060000", "bid": 15.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.4069, "open_interest": 1.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.009, "vega": 0.3158, "theta": -0.0059, "rho": 0.559, "theo": 18.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.39, "last_trade_time": "2026-10-02T15:55:08", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "TECK290119P00060000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": -0.3211, "gamma": 0.0104, "vega": 0.3219, "theta": -0.0081, "rho": -0.4691, "theo": 10.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TECK290119C00065000", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.4065, "open_interest": 60.0, "volume": 0.0, "delta": 0.6518, "gamma": 0.0097, "vega": 0.3358, "theta": -0.0066, "rho": 0.5406, "theo": 16.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T11:02:20", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "TECK290119P00065000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.4121, "open_interest": 2.0, "volume": 0.0, "delta": -0.377, "gamma": 0.0115, "vega": 0.3388, "theta": -0.0086, "rho": -0.5262, "theo": 13.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-05T15:28:39", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "TECK290119C00070000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": 0.6054, "gamma": 0.0102, "vega": 0.3503, "theta": -0.0071, "rho": 0.5176, "theo": 14.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "TECK290119P00070000", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.4339, "gamma": 0.0125, "vega": 0.3481, "theta": -0.0089, "rho": -0.5723, "theo": 16.2395, "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": 15.5}, {"option": "TECK290119C00075000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.4019, "open_interest": 1.0, "volume": 0.0, "delta": 0.5603, "gamma": 0.0105, "vega": 0.3594, "theta": -0.0075, "rho": 0.4921, "theo": 12.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.07, "last_trade_time": "2026-11-02T15:56:48", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "TECK290119P00075000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.4912, "gamma": 0.0134, "vega": 0.3495, "theta": -0.0091, "rho": -0.6103, "theo": 19.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "TECK290119C00080000", "bid": 8.5, "bid_size": 5.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.3988, "open_interest": 119.0, "volume": 0.0, "delta": 0.5171, "gamma": 0.0106, "vega": 0.3636, "theta": -0.0078, "rho": 0.464, "theo": 11.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T13:54:42", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TECK290119P00080000", "bid": 20.5, "bid_size": 2.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.5481, "gamma": 0.0141, "vega": 0.3422, "theta": -0.0092, "rho": -0.6297, "theo": 22.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "TECK290119C00085000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": 0.4762, "gamma": 0.0107, "vega": 0.3638, "theta": -0.0079, "rho": 0.4358, "theo": 9.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TECK290119P00085000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.6043, "gamma": 0.0148, "vega": 0.3293, "theta": -0.0092, "rho": -0.6364, "theo": 26.4301, "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": 25.5}, {"option": "TECK290119C00090000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.3936, "open_interest": 80.0, "volume": 0.0, "delta": 0.4377, "gamma": 0.0106, "vega": 0.3604, "theta": -0.0079, "rho": 0.4072, "theo": 8.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.26, "last_trade_time": "2026-09-30T14:34:04", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "TECK290119P00090000", "bid": 28.0, "bid_size": 2.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.6593, "gamma": 0.0152, "vega": 0.3079, "theta": -0.0092, "rho": -0.6258, "theo": 30.2944, "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": 29.5}, {"option": "TECK290119C00095000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.0104, "vega": 0.3541, "theta": -0.0078, "rho": 0.3794, "theo": 7.7043, "change": 0.0, "open": 0.0, "high": 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": "TECK290119P00095000", "bid": 32.0, "bid_size": 2.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": -0.7129, "gamma": 0.0157, "vega": 0.2807, "theta": -0.009, "rho": -0.5909, "theo": 34.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "TECK290119C00100000", "bid": 4.5, "bid_size": 5.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.4022, "open_interest": 10.0, "volume": 0.0, "delta": 0.3687, "gamma": 0.0102, "vega": 0.3455, "theta": -0.0077, "rho": 0.3525, "theo": 6.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-24T13:36:31", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "TECK290119P00100000", "bid": 36.0, "bid_size": 2.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.3935, "open_interest": 1.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.016, "vega": 0.2467, "theta": -0.0086, "rho": -0.5436, "theo": 38.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.21, "last_trade_time": "2026-10-19T13:09:02", "percent_change": 0.0, "prev_day_close": 37.5}], "symbol": "TECK", "security_type": "stock", "exchange_id": 3, "current_price": 62.85, "price_change": -1.82, "price_change_percent": -2.8143, "bid": 62.3, "ask": 63.5, "bid_size": 100, "ask_size": 100, "open": 63.04, "high": 64.5, "low": 62.25, "close": 62.85, "prev_day_close": 64.67, "volume": 1633610, "iv30": 46.397, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108433647, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "TECK"}