{"timestamp": "2026-11-03 00:31:56", "data": {"options": [{"option": "TECS261120C00035000", "bid": 34.2, "bid_size": 45.0, "ask": 36.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0838, "rho": 0.0, "theo": 36.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "TECS261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.2332, "open_interest": 11.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0037, "rho": -0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:46:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TECS261120C00040000", "bid": 29.5, "bid_size": 183.0, "ask": 31.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 165.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0838, "rho": 0.0, "theo": 31.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.96, "last_trade_time": "2026-10-27T09:30:04", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "TECS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 140.0, "iv": 1.5857, "open_interest": 24.0, "volume": 2.0, "delta": -0.0091, "gamma": 0.0014, "vega": 0.0038, "theta": -0.0112, "rho": -0.0004, "theo": 0.0562, "change": -0.35, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:18:55", "percent_change": -87.5, "prev_day_close": 0.400000000372529}, {"option": "TECS261120C00045000", "bid": 24.2, "bid_size": 81.0, "ask": 26.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0838, "rho": 0.0, "theo": 26.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.68, "last_trade_time": "2026-10-27T09:40:22", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "TECS261120P00045000", "bid": 0.05, "bid_size": 13.0, "ask": 0.45, "ask_size": 31.0, "iv": 1.149, "open_interest": 42.0, "volume": 12.0, "delta": -0.0268, "gamma": 0.0036, "vega": 0.0097, "theta": -0.0282, "rho": -0.0011, "theo": 0.1872, "change": -0.13, "open": 0.05, "high": 0.29, "low": 0.05, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T12:21:53", "percent_change": -32.5, "prev_day_close": 0.399999991059303}, {"option": "TECS261120C00049000", "bid": 20.3, "bid_size": 82.0, "ask": 22.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0053, "vega": 0.0026, "theta": -0.0828, "rho": 0.0011, "theo": 22.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.86, "last_trade_time": "2026-10-15T09:51:48", "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "TECS261120P00049000", "bid": 0.1, "bid_size": 41.0, "ask": 0.8, "ask_size": 23.0, "iv": 1.0866, "open_interest": 66.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0065, "vega": 0.0176, "theta": -0.0516, "rho": -0.0024, "theo": 0.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T15:48:42", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "TECS261120C00050000", "bid": 19.4, "bid_size": 82.0, "ask": 22.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0084, "vega": 0.0041, "theta": -0.0838, "rho": 0.0017, "theo": 21.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-19T10:11:58", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "TECS261120P00050000", "bid": 0.05, "bid_size": 24.0, "ask": 1.0, "ask_size": 20.0, "iv": 1.0752, "open_interest": 3.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0074, "vega": 0.02, "theta": -0.0588, "rho": -0.0028, "theo": 0.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-10-29T11:25:29", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "TECS261120C00051000", "bid": 18.5, "bid_size": 82.0, "ask": 21.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0109, "vega": 0.0094, "theta": -0.0858, "rho": 0.004, "theo": 20.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-10-16T10:26:54", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "TECS261120P00051000", "bid": 0.3, "bid_size": 32.0, "ask": 1.05, "ask_size": 13.0, "iv": 1.093, "open_interest": 15.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0084, "vega": 0.0226, "theta": -0.0664, "rho": -0.0033, "theo": 0.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-30T15:33:20", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TECS261120C00052000", "bid": 17.6, "bid_size": 89.0, "ask": 20.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0126, "vega": 0.0138, "theta": -0.0967, "rho": 0.0057, "theo": 19.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-10-21T10:54:13", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "TECS261120P00052000", "bid": 0.4, "bid_size": 36.0, "ask": 0.9, "ask_size": 19.0, "iv": 1.0294, "open_interest": 9.0, "volume": 7.0, "delta": -0.0888, "gamma": 0.0094, "vega": 0.0253, "theta": -0.0744, "rho": -0.0038, "theo": 0.7657, "change": -0.125, "open": 0.95, "high": 0.95, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T10:20:50", "percent_change": -12.1951, "prev_day_close": 1.02499997615814}, {"option": "TECS261120C00053000", "bid": 16.8, "bid_size": 126.0, "ask": 19.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0136, "vega": 0.0177, "theta": -0.1011, "rho": 0.0071, "theo": 18.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.29, "last_trade_time": "2026-10-30T15:27:51", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "TECS261120P00053000", "bid": 0.5, "bid_size": 18.0, "ask": 1.1, "ask_size": 15.0, "iv": 1.0367, "open_interest": 9.0, "volume": 1.0, "delta": -0.1022, "gamma": 0.0104, "vega": 0.028, "theta": -0.0828, "rho": -0.0044, "theo": 0.9106, "change": -0.3, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T12:16:29", "percent_change": -24.0, "prev_day_close": 1.25}, {"option": "TECS261120C00054000", "bid": 16.0, "bid_size": 111.0, "ask": 18.4, "ask_size": 16.0, "iv": 0.9693, "open_interest": 1.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0145, "vega": 0.0222, "theta": -0.1114, "rho": 0.0085, "theo": 17.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-10-19T09:33:14", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "TECS261120P00054000", "bid": 0.7, "bid_size": 18.0, "ask": 1.3, "ask_size": 19.0, "iv": 1.0532, "open_interest": 5.0, "volume": 2.0, "delta": -0.1167, "gamma": 0.0114, "vega": 0.0308, "theta": -0.0914, "rho": -0.0051, "theo": 1.0754, "change": -0.455, "open": 1.09, "high": 1.09, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-02T12:21:53", "percent_change": -29.8361, "prev_day_close": 1.52499997615814}, {"option": "TECS261120C00055000", "bid": 15.1, "bid_size": 292.0, "ask": 17.6, "ask_size": 16.0, "iv": 1.0043, "open_interest": 9.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0148, "vega": 0.0261, "theta": -0.1201, "rho": 0.0096, "theo": 16.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-28T14:34:11", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "TECS261120P00055000", "bid": 0.85, "bid_size": 15.0, "ask": 2.2, "ask_size": 262.0, "iv": 1.1554, "open_interest": 10.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0124, "vega": 0.0336, "theta": -0.1001, "rho": -0.0058, "theo": 1.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-28T15:53:51", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "TECS261120C00056000", "bid": 14.3, "bid_size": 111.0, "ask": 16.8, "ask_size": 15.0, "iv": 1.0317, "open_interest": 3.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.016, "vega": 0.0308, "theta": -0.1285, "rho": 0.0107, "theo": 15.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-20T11:12:33", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "TECS261120P00056000", "bid": 1.0, "bid_size": 17.0, "ask": 2.55, "ask_size": 241.0, "iv": 1.1621, "open_interest": 44.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0134, "vega": 0.0364, "theta": -0.1088, "rho": -0.0066, "theo": 1.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T15:12:21", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "TECS261120C00057000", "bid": 13.5, "bid_size": 133.0, "ask": 16.1, "ask_size": 52.0, "iv": 1.0591, "open_interest": 1.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0168, "vega": 0.0335, "theta": -0.1353, "rho": 0.0112, "theo": 14.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-28T10:30:10", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "TECS261120P00057000", "bid": 1.2, "bid_size": 13.0, "ask": 3.2, "ask_size": 239.0, "iv": 1.2051, "open_interest": 60.0, "volume": 0.0, "delta": -0.167, "gamma": 0.0145, "vega": 0.0392, "theta": -0.1176, "rho": -0.0074, "theo": 1.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T10:52:31", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "TECS261120C00058000", "bid": 12.9, "bid_size": 308.0, "ask": 15.3, "ask_size": 27.0, "iv": 1.087, "open_interest": 33.0, "volume": 0.0, "delta": 0.8323, "gamma": 0.0177, "vega": 0.0367, "theta": -0.143, "rho": 0.0117, "theo": 14.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.98, "last_trade_time": "2026-10-30T15:27:51", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "TECS261120P00058000", "bid": 1.4, "bid_size": 21.0, "ask": 3.6, "ask_size": 236.0, "iv": 1.2097, "open_interest": 2.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.0154, "vega": 0.0419, "theta": -0.1262, "rho": -0.0083, "theo": 1.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-28T15:53:51", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TECS261120C00059000", "bid": 12.1, "bid_size": 340.0, "ask": 14.5, "ask_size": 14.0, "iv": 1.0773, "open_interest": 4.0, "volume": 3.0, "delta": 0.8097, "gamma": 0.0185, "vega": 0.0406, "theta": -0.1501, "rho": 0.0126, "theo": 13.3372, "change": 0.05, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-02T13:19:38", "percent_change": 0.473932, "prev_day_close": 10.5500001907349}, {"option": "TECS261120P00059000", "bid": 1.75, "bid_size": 18.0, "ask": 4.1, "ask_size": 235.0, "iv": 1.2359, "open_interest": 1.0, "volume": 0.0, "delta": -0.2054, "gamma": 0.0164, "vega": 0.0446, "theta": -0.1345, "rho": -0.0092, "theo": 2.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-26T13:38:55", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "TECS261120C00060000", "bid": 11.5, "bid_size": 370.0, "ask": 13.9, "ask_size": 118.0, "iv": 1.1096, "open_interest": 122.0, "volume": 2.0, "delta": 0.7869, "gamma": 0.0192, "vega": 0.0435, "theta": -0.1573, "rho": 0.013, "theo": 12.6105, "change": 0.05, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T13:21:44", "percent_change": 0.502514, "prev_day_close": 9.94999980926514}, {"option": "TECS261120P00060000", "bid": 2.1, "bid_size": 15.0, "ask": 3.9, "ask_size": 229.0, "iv": 1.1833, "open_interest": 5.0, "volume": 2.0, "delta": -0.2258, "gamma": 0.0172, "vega": 0.047, "theta": -0.1425, "rho": -0.0102, "theo": 2.5511, "change": -0.1, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T10:05:28", "percent_change": -2.85714, "prev_day_close": 3.5}, {"option": "TECS261120C00061000", "bid": 10.8, "bid_size": 266.0, "ask": 13.2, "ask_size": 57.0, "iv": 1.11, "open_interest": 6.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0199, "vega": 0.047, "theta": -0.1637, "rho": 0.0136, "theo": 11.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-10-30T09:45:02", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "TECS261120P00061000", "bid": 2.55, "bid_size": 19.0, "ask": 5.0, "ask_size": 237.0, "iv": 1.2685, "open_interest": 1.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.018, "vega": 0.0494, "theta": -0.1501, "rho": -0.0112, "theo": 2.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-10-07T11:41:35", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "TECS261120C00062000", "bid": 10.0, "bid_size": 280.0, "ask": 12.5, "ask_size": 15.0, "iv": 1.095, "open_interest": 6.0, "volume": 1.0, "delta": 0.7396, "gamma": 0.0205, "vega": 0.049, "theta": -0.1704, "rho": 0.0133, "theo": 11.2475, "change": -0.35, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-02T13:26:18", "percent_change": -3.78378, "prev_day_close": 9.25}, {"option": "TECS261120P00062000", "bid": 2.9, "bid_size": 15.0, "ask": 5.3, "ask_size": 247.0, "iv": 1.2579, "open_interest": 4.0, "volume": 0.0, "delta": -0.2683, "gamma": 0.0188, "vega": 0.0515, "theta": -0.1572, "rho": -0.0122, "theo": 3.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.59, "last_trade_time": "2026-10-30T10:52:31", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TECS261120C00063000", "bid": 9.4, "bid_size": 260.0, "ask": 11.9, "ask_size": 26.0, "iv": 1.1056, "open_interest": 9.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0211, "vega": 0.0513, "theta": -0.1761, "rho": 0.0137, "theo": 10.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-30T15:08:19", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "TECS261120P00063000", "bid": 3.2, "bid_size": 15.0, "ask": 5.8, "ask_size": 264.0, "iv": 1.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.2903, "gamma": 0.0194, "vega": 0.0535, "theta": -0.1637, "rho": -0.0133, "theo": 3.6356, "change": 0.0, "open": 0.0, "high": 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": "TECS261120C00064000", "bid": 8.8, "bid_size": 308.0, "ask": 11.3, "ask_size": 26.0, "iv": 1.1096, "open_interest": 29.0, "volume": 3.0, "delta": 0.6914, "gamma": 0.0216, "vega": 0.0538, "theta": -0.1814, "rho": 0.0137, "theo": 10.0016, "change": -0.15, "open": 6.9, "high": 8.0, "low": 6.9, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T13:28:32", "percent_change": -1.84049, "prev_day_close": 8.14999985694885}, {"option": "TECS261120P00064000", "bid": 3.7, "bid_size": 17.0, "ask": 5.6, "ask_size": 260.0, "iv": 1.2087, "open_interest": 0.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.02, "vega": 0.0552, "theta": -0.1697, "rho": -0.0144, "theo": 4.0505, "change": 0.0, "open": 0.0, "high": 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": "TECS261120C00065000", "bid": 9.0, "bid_size": 316.0, "ask": 10.7, "ask_size": 8.0, "iv": 1.1809, "open_interest": 44.0, "volume": 1.0, "delta": 0.6671, "gamma": 0.022, "vega": 0.0555, "theta": -0.1864, "rho": 0.0137, "theo": 9.4204, "change": 2.65, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T15:51:02", "percent_change": 36.0544, "prev_day_close": 7.34999990463257}, {"option": "TECS261120P00065000", "bid": 4.1, "bid_size": 15.0, "ask": 6.5, "ask_size": 234.0, "iv": 1.2457, "open_interest": 3.0, "volume": 0.0, "delta": -0.335, "gamma": 0.0205, "vega": 0.0568, "theta": -0.175, "rho": -0.0155, "theo": 4.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-30T11:15:44", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "TECS261120C00066000", "bid": 8.3, "bid_size": 255.0, "ask": 10.2, "ask_size": 13.0, "iv": 1.1739, "open_interest": 208.0, "volume": 20.0, "delta": 0.6429, "gamma": 0.0223, "vega": 0.0573, "theta": -0.1905, "rho": 0.0136, "theo": 8.8672, "change": -1.0, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T11:14:21", "percent_change": -13.3333, "prev_day_close": 7.5}, {"option": "TECS261120P00066000", "bid": 4.5, "bid_size": 18.0, "ask": 7.0, "ask_size": 268.0, "iv": 1.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.3576, "gamma": 0.0209, "vega": 0.0581, "theta": -0.1797, "rho": -0.0166, "theo": 4.9596, "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": 7.29999995231628}, {"option": "TECS261120C00067000", "bid": 7.2, "bid_size": 315.0, "ask": 9.7, "ask_size": 12.0, "iv": 1.1286, "open_interest": 8.0, "volume": 1.0, "delta": 0.6189, "gamma": 0.0226, "vega": 0.0585, "theta": -0.1942, "rho": 0.0133, "theo": 8.3452, "change": 0.0, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T13:32:59", "percent_change": -7.11697e-07, "prev_day_close": 6.70000004768372}, {"option": "TECS261120P00067000", "bid": 5.0, "bid_size": 13.0, "ask": 7.5, "ask_size": 277.0, "iv": 1.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.3802, "gamma": 0.0213, "vega": 0.0592, "theta": -0.1838, "rho": -0.0178, "theo": 5.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "TECS261120C00068000", "bid": 6.9, "bid_size": 281.0, "ask": 9.3, "ask_size": 132.0, "iv": 1.1568, "open_interest": 12.0, "volume": 0.0, "delta": 0.5949, "gamma": 0.0228, "vega": 0.0597, "theta": -0.1973, "rho": 0.0133, "theo": 7.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T15:56:16", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TECS261120P00068000", "bid": 5.5, "bid_size": 12.0, "ask": 8.0, "ask_size": 275.0, "iv": 1.2438, "open_interest": 0.0, "volume": 0.0, "delta": -0.4027, "gamma": 0.0215, "vega": 0.0601, "theta": -0.1871, "rho": -0.019, "theo": 5.9716, "change": 0.0, "open": 0.0, "high": 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": "TECS261120C00069000", "bid": 6.4, "bid_size": 309.0, "ask": 8.8, "ask_size": 51.0, "iv": 1.1553, "open_interest": 13.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.0229, "vega": 0.0606, "theta": -0.1997, "rho": 0.013, "theo": 7.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-19T10:06:39", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "TECS261120P00069000", "bid": 6.0, "bid_size": 18.0, "ask": 8.5, "ask_size": 270.0, "iv": 1.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.425, "gamma": 0.0217, "vega": 0.0608, "theta": -0.1898, "rho": -0.0201, "theo": 6.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "TECS261120C00070000", "bid": 7.6, "bid_size": 10.0, "ask": 8.3, "ask_size": 54.0, "iv": 1.2886, "open_interest": 32.0, "volume": 2.0, "delta": 0.5481, "gamma": 0.0229, "vega": 0.0612, "theta": -0.2014, "rho": 0.0126, "theo": 6.9295, "change": 1.5, "open": 4.5, "high": 7.6, "low": 4.5, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-02T15:57:10", "percent_change": 24.5902, "prev_day_close": 6.10000014305115}, {"option": "TECS261120P00070000", "bid": 6.6, "bid_size": 13.0, "ask": 9.0, "ask_size": 283.0, "iv": 1.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.447, "gamma": 0.0218, "vega": 0.0613, "theta": -0.1918, "rho": -0.0213, "theo": 7.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "TECS261120C00071000", "bid": 5.9, "bid_size": 272.0, "ask": 7.9, "ask_size": 37.0, "iv": 1.1892, "open_interest": 10.0, "volume": 0.0, "delta": 0.5252, "gamma": 0.0229, "vega": 0.0616, "theta": -0.2026, "rho": 0.0124, "theo": 6.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T15:57:41", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TECS261120P00071000", "bid": 7.1, "bid_size": 16.0, "ask": 9.5, "ask_size": 274.0, "iv": 1.2356, "open_interest": 5.0, "volume": 0.0, "delta": -0.4687, "gamma": 0.0218, "vega": 0.0615, "theta": -0.1932, "rho": -0.0225, "theo": 7.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-10-16T11:50:37", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "TECS261120C00072000", "bid": 5.0, "bid_size": 325.0, "ask": 7.5, "ask_size": 29.0, "iv": 1.1523, "open_interest": 36.0, "volume": 2.0, "delta": 0.5028, "gamma": 0.0228, "vega": 0.0618, "theta": -0.2032, "rho": 0.0122, "theo": 6.1062, "change": 1.05, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T14:28:58", "percent_change": 21.6495, "prev_day_close": 4.84999990463257}, {"option": "TECS261120P00072000", "bid": 7.7, "bid_size": 14.0, "ask": 10.0, "ask_size": 106.0, "iv": 1.2209, "open_interest": 5.0, "volume": 0.0, "delta": -0.49, "gamma": 0.0218, "vega": 0.0616, "theta": -0.194, "rho": -0.0236, "theo": 8.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.58, "last_trade_time": "2026-10-16T11:57:29", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "TECS261120C00073000", "bid": 5.0, "bid_size": 378.0, "ask": 6.9, "ask_size": 4.0, "iv": 1.1681, "open_interest": 5.0, "volume": 2.0, "delta": 0.481, "gamma": 0.0226, "vega": 0.0618, "theta": -0.203, "rho": 0.0117, "theo": 5.7326, "change": 1.3, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T15:55:55", "percent_change": 27.6596, "prev_day_close": 4.70000004768372}, {"option": "TECS261120P00073000", "bid": 8.3, "bid_size": 19.0, "ask": 10.7, "ask_size": 112.0, "iv": 1.2275, "open_interest": 0.0, "volume": 0.0, "delta": -0.5109, "gamma": 0.0216, "vega": 0.0615, "theta": -0.1942, "rho": -0.0248, "theo": 8.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "TECS261120C00074000", "bid": 4.1, "bid_size": 322.0, "ask": 6.7, "ask_size": 27.0, "iv": 1.1403, "open_interest": 11.0, "volume": 0.0, "delta": 0.4596, "gamma": 0.0224, "vega": 0.0616, "theta": -0.2024, "rho": 0.0113, "theo": 5.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-16T13:19:47", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TECS261120P00074000", "bid": 8.9, "bid_size": 15.0, "ask": 10.6, "ask_size": 36.0, "iv": 1.1657, "open_interest": 0.0, "volume": 0.0, "delta": -0.5313, "gamma": 0.0215, "vega": 0.0612, "theta": -0.1938, "rho": -0.026, "theo": 9.5724, "change": 0.0, "open": 0.0, "high": 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": "TECS261120C00075000", "bid": 4.4, "bid_size": 380.0, "ask": 6.2, "ask_size": 11.0, "iv": 1.1824, "open_interest": 48.0, "volume": 3.0, "delta": 0.4389, "gamma": 0.0221, "vega": 0.0614, "theta": -0.2014, "rho": 0.0111, "theo": 5.0431, "change": 1.05, "open": 3.92, "high": 5.2, "low": 3.92, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T15:55:55", "percent_change": 25.3012, "prev_day_close": 4.15000009536743}, {"option": "TECS261120P00075000", "bid": 9.5, "bid_size": 19.0, "ask": 11.9, "ask_size": 62.0, "iv": 1.2313, "open_interest": 5.0, "volume": 0.0, "delta": -0.5511, "gamma": 0.0213, "vega": 0.0608, "theta": -0.1929, "rho": -0.0271, "theo": 10.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-16T09:59:25", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "TECS261120C00076000", "bid": 3.5, "bid_size": 307.0, "ask": 5.9, "ask_size": 5.0, "iv": 1.1396, "open_interest": 26.0, "volume": 0.0, "delta": 0.4188, "gamma": 0.0218, "vega": 0.0606, "theta": -0.1998, "rho": 0.0107, "theo": 4.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-10-16T14:31:41", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TECS261120P00076000", "bid": 10.1, "bid_size": 17.0, "ask": 11.9, "ask_size": 36.0, "iv": 1.1544, "open_interest": 0.0, "volume": 0.0, "delta": -0.5704, "gamma": 0.021, "vega": 0.0602, "theta": -0.1915, "rho": -0.0282, "theo": 10.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "TECS261120C00077000", "bid": 3.5, "bid_size": 145.0, "ask": 6.2, "ask_size": 87.0, "iv": 1.2172, "open_interest": 0.0, "volume": 0.0, "delta": 0.3993, "gamma": 0.0215, "vega": 0.0601, "theta": -0.1978, "rho": 0.0102, "theo": 4.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TECS261120P00077000", "bid": 10.7, "bid_size": 18.0, "ask": 12.6, "ask_size": 20.0, "iv": 1.1482, "open_interest": 0.0, "volume": 0.0, "delta": -0.5891, "gamma": 0.0207, "vega": 0.0595, "theta": -0.1897, "rho": -0.0294, "theo": 11.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "TECS261120C00078000", "bid": 3.0, "bid_size": 144.0, "ask": 6.0, "ask_size": 89.0, "iv": 1.2098, "open_interest": 0.0, "volume": 0.0, "delta": 0.3805, "gamma": 0.0211, "vega": 0.0593, "theta": -0.1954, "rho": 0.01, "theo": 4.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "TECS261120P00078000", "bid": 11.3, "bid_size": 16.0, "ask": 13.3, "ask_size": 20.0, "iv": 1.1387, "open_interest": 0.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.0203, "vega": 0.0587, "theta": -0.1874, "rho": -0.0305, "theo": 12.3785, "change": 0.0, "open": 0.0, "high": 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": "TECS261120C00079000", "bid": 2.5, "bid_size": 144.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1226, "open_interest": 0.0, "volume": 0.0, "delta": 0.3623, "gamma": 0.0207, "vega": 0.0584, "theta": -0.1927, "rho": 0.0096, "theo": 3.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TECS261120P00079000", "bid": 12.1, "bid_size": 19.0, "ask": 13.9, "ask_size": 12.0, "iv": 1.1347, "open_interest": 0.0, "volume": 0.0, "delta": -0.6247, "gamma": 0.0199, "vega": 0.0578, "theta": -0.1848, "rho": -0.0316, "theo": 13.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "TECS261120C00080000", "bid": 2.5, "bid_size": 151.0, "ask": 4.8, "ask_size": 17.0, "iv": 1.1596, "open_interest": 0.0, "volume": 0.0, "delta": 0.3449, "gamma": 0.0202, "vega": 0.0573, "theta": -0.1896, "rho": 0.0091, "theo": 3.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "TECS261120P00080000", "bid": 12.8, "bid_size": 12.0, "ask": 14.7, "ask_size": 11.0, "iv": 1.1364, "open_interest": 0.0, "volume": 0.0, "delta": -0.6415, "gamma": 0.0195, "vega": 0.0568, "theta": -0.1819, "rho": -0.0326, "theo": 13.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "TECS261120C00081000", "bid": 2.0, "bid_size": 161.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.1687, "open_interest": 0.0, "volume": 0.0, "delta": 0.3281, "gamma": 0.0197, "vega": 0.0563, "theta": -0.1862, "rho": 0.0088, "theo": 3.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "TECS261120P00081000", "bid": 13.5, "bid_size": 17.0, "ask": 15.4, "ask_size": 15.0, "iv": 1.1263, "open_interest": 0.0, "volume": 0.0, "delta": -0.6578, "gamma": 0.0191, "vega": 0.0556, "theta": -0.1787, "rho": -0.0337, "theo": 14.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "TECS261120C00082000", "bid": 2.0, "bid_size": 161.0, "ask": 4.8, "ask_size": 83.0, "iv": 1.2026, "open_interest": 0.0, "volume": 0.0, "delta": 0.3119, "gamma": 0.0192, "vega": 0.0553, "theta": -0.1826, "rho": 0.0085, "theo": 3.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TECS261120P00082000", "bid": 14.2, "bid_size": 10.0, "ask": 16.3, "ask_size": 15.0, "iv": 1.1315, "open_interest": 0.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0186, "vega": 0.0545, "theta": -0.1752, "rho": -0.0347, "theo": 15.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "TECS261120C00083000", "bid": 2.0, "bid_size": 161.0, "ask": 4.6, "ask_size": 103.0, "iv": 1.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.2964, "gamma": 0.0187, "vega": 0.0538, "theta": -0.1789, "rho": 0.0081, "theo": 3.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "TECS261120P00083000", "bid": 14.9, "bid_size": 54.0, "ask": 17.1, "ask_size": 15.0, "iv": 1.1248, "open_interest": 0.0, "volume": 0.0, "delta": -0.6883, "gamma": 0.0182, "vega": 0.0533, "theta": -0.1716, "rho": -0.0358, "theo": 16.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "TECS261120C00084000", "bid": 1.5, "bid_size": 145.0, "ask": 4.2, "ask_size": 13.0, "iv": 1.1819, "open_interest": 1.0, "volume": 0.0, "delta": 0.2816, "gamma": 0.0182, "vega": 0.0526, "theta": -0.1749, "rho": 0.0077, "theo": 2.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "TECS261120P00084000", "bid": 15.8, "bid_size": 17.0, "ask": 17.9, "ask_size": 17.0, "iv": 1.1346, "open_interest": 0.0, "volume": 0.0, "delta": -0.7027, "gamma": 0.0177, "vega": 0.052, "theta": -0.1677, "rho": -0.0368, "theo": 17.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "TECS261120C00085000", "bid": 1.5, "bid_size": 306.0, "ask": 3.7, "ask_size": 12.0, "iv": 1.1716, "open_interest": 20.0, "volume": 0.0, "delta": 0.2675, "gamma": 0.0177, "vega": 0.0514, "theta": -0.1707, "rho": 0.0074, "theo": 2.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-30T13:49:05", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "TECS261120P00085000", "bid": 16.6, "bid_size": 17.0, "ask": 18.7, "ask_size": 15.0, "iv": 1.1322, "open_interest": 0.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.0172, "vega": 0.0507, "theta": -0.1636, "rho": -0.0378, "theo": 17.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "TECS261120C00086000", "bid": 1.0, "bid_size": 148.0, "ask": 3.6, "ask_size": 16.0, "iv": 1.1482, "open_interest": 0.0, "volume": 0.0, "delta": 0.2539, "gamma": 0.0171, "vega": 0.0501, "theta": -0.1665, "rho": 0.0071, "theo": 2.4706, "change": 0.0, "open": 0.0, "high": 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": "TECS261120P00086000", "bid": 17.4, "bid_size": 49.0, "ask": 19.5, "ask_size": 15.0, "iv": 1.1272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0167, "vega": 0.0494, "theta": -0.1595, "rho": -0.0387, "theo": 18.7187, "change": 0.0, "open": 0.0, "high": 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": "TECS261120C00087000", "bid": 1.0, "bid_size": 141.0, "ask": 3.6, "ask_size": 15.0, "iv": 1.1835, "open_interest": 0.0, "volume": 0.0, "delta": 0.2409, "gamma": 0.0166, "vega": 0.049, "theta": -0.1622, "rho": 0.0068, "theo": 2.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "TECS261120P00087000", "bid": 18.2, "bid_size": 58.0, "ask": 20.4, "ask_size": 15.0, "iv": 1.1301, "open_interest": 0.0, "volume": 0.0, "delta": -0.7421, "gamma": 0.0161, "vega": 0.048, "theta": -0.1552, "rho": -0.0397, "theo": 19.5645, "change": 0.0, "open": 0.0, "high": 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": "TECS261120C00088000", "bid": 1.0, "bid_size": 145.0, "ask": 3.6, "ask_size": 19.0, "iv": 1.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.2286, "gamma": 0.0161, "vega": 0.0471, "theta": -0.1578, "rho": 0.0064, "theo": 2.1689, "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": 1.92500001192093}, {"option": "TECS261120P00088000", "bid": 19.0, "bid_size": 51.0, "ask": 21.2, "ask_size": 22.0, "iv": 1.1195, "open_interest": 0.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0156, "vega": 0.0466, "theta": -0.1509, "rho": -0.0406, "theo": 20.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "TECS261120C00089000", "bid": 0.8, "bid_size": 162.0, "ask": 3.4, "ask_size": 15.0, "iv": 1.2083, "open_interest": 0.0, "volume": 0.0, "delta": 0.2168, "gamma": 0.0155, "vega": 0.0458, "theta": -0.1533, "rho": 0.0061, "theo": 2.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "TECS261120P00089000", "bid": 19.7, "bid_size": 53.0, "ask": 22.5, "ask_size": 32.0, "iv": 1.1522, "open_interest": 0.0, "volume": 0.0, "delta": -0.7655, "gamma": 0.0151, "vega": 0.0452, "theta": -0.1465, "rho": -0.0415, "theo": 21.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "TECS261120C00090000", "bid": 0.7, "bid_size": 159.0, "ask": 3.3, "ask_size": 15.0, "iv": 1.2185, "open_interest": 1.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.015, "vega": 0.0445, "theta": -0.1488, "rho": 0.0058, "theo": 1.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T09:55:16", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "TECS261120P00090000", "bid": 20.7, "bid_size": 52.0, "ask": 23.3, "ask_size": 32.0, "iv": 1.1608, "open_interest": 0.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.0146, "vega": 0.0438, "theta": -0.1421, "rho": -0.0424, "theo": 22.1573, "change": 0.0, "open": 0.0, "high": 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": "TECS261120C00091000", "bid": 0.65, "bid_size": 287.0, "ask": 2.95, "ask_size": 19.0, "iv": 1.2044, "open_interest": 0.0, "volume": 0.0, "delta": 0.1949, "gamma": 0.0145, "vega": 0.0433, "theta": -0.1444, "rho": 0.0056, "theo": 1.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "TECS261120P00091000", "bid": 21.5, "bid_size": 112.0, "ask": 24.3, "ask_size": 70.0, "iv": 1.1678, "open_interest": 0.0, "volume": 0.0, "delta": -0.7868, "gamma": 0.0141, "vega": 0.0425, "theta": -0.1376, "rho": -0.0433, "theo": 23.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "TECS261120C00092000", "bid": 1.4, "bid_size": 121.0, "ask": 2.65, "ask_size": 16.0, "iv": 1.2864, "open_interest": 2.0, "volume": 1.0, "delta": 0.1847, "gamma": 0.014, "vega": 0.0414, "theta": -0.1399, "rho": 0.0053, "theo": 1.6729, "change": -0.15, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T13:50:02", "percent_change": -9.67742, "prev_day_close": 1.55000001192093}, {"option": "TECS261120P00092000", "bid": 22.4, "bid_size": 111.0, "ask": 25.0, "ask_size": 39.0, "iv": 1.1477, "open_interest": 0.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0136, "vega": 0.0411, "theta": -0.1332, "rho": -0.0442, "theo": 23.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "TECS261218C00030000", "bid": 39.1, "bid_size": 88.0, "ask": 42.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0359, "rho": 0.0, "theo": 41.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.33, "last_trade_time": "2026-10-20T09:50:34", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "TECS261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 81.0, "iv": 1.4479, "open_interest": 1.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0007, "vega": 0.0046, "theta": -0.0049, "rho": -0.0007, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-31T11:09:13", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TECS261218C00035000", "bid": 34.1, "bid_size": 34.0, "ask": 37.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0359, "rho": 0.0, "theo": 36.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-08-25T10:01:12", "percent_change": 0.0, "prev_day_close": 31.4999990463257}, {"option": "TECS261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 124.0, "iv": 1.2631, "open_interest": 1.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0016, "vega": 0.0097, "theta": -0.0101, "rho": -0.0016, "theo": 0.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-14T15:49:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECS261218C00036000", "bid": 33.2, "bid_size": 33.0, "ask": 36.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0359, "rho": 0.0, "theo": 35.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.95, "last_trade_time": "2026-08-19T13:35:58", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "TECS261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 1.1143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0018, "vega": 0.0112, "theta": -0.0115, "rho": -0.0019, "theo": 0.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-15T09:56:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECS261218C00037000", "bid": 32.2, "bid_size": 31.0, "ask": 35.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0359, "rho": 0.0, "theo": 34.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.5, "last_trade_time": "2026-08-19T14:17:21", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "TECS261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.074, "open_interest": 1.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0021, "vega": 0.0129, "theta": -0.0132, "rho": -0.0022, "theo": 0.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T15:36:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECS261218C00038000", "bid": 31.2, "bid_size": 32.0, "ask": 34.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0359, "rho": 0.0, "theo": 33.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.15, "last_trade_time": "2026-08-19T13:27:37", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "TECS261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.0348, "open_interest": 1.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0024, "vega": 0.0147, "theta": -0.015, "rho": -0.0026, "theo": 0.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-14T13:49:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECS261218C00039000", "bid": 30.1, "bid_size": 60.0, "ask": 33.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0007, "vega": 0.0, "theta": -0.0359, "rho": 0.0, "theo": 32.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.62, "last_trade_time": "2026-08-19T14:20:12", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "TECS261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.9966, "open_interest": 24.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0027, "vega": 0.0168, "theta": -0.017, "rho": -0.0031, "theo": 0.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-05T11:28:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECS261218C00040000", "bid": 29.1, "bid_size": 60.0, "ask": 32.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0023, "vega": 0.0, "theta": -0.0359, "rho": 0.0, "theo": 31.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.62, "last_trade_time": "2026-08-19T13:38:45", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "TECS261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.9592, "open_interest": 2.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0031, "vega": 0.019, "theta": -0.0192, "rho": -0.0036, "theo": 0.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-18T13:10:21", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TECS261218C00041000", "bid": 28.2, "bid_size": 47.0, "ask": 31.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0048, "vega": 0.0031, "theta": -0.0204, "rho": 0.0, "theo": 30.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.77, "last_trade_time": "2026-08-19T13:33:18", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "TECS261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.9228, "open_interest": 3.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0035, "vega": 0.0214, "theta": -0.0216, "rho": -0.0042, "theo": 0.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-29T14:50:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TECS261218C00042000", "bid": 27.3, "bid_size": 39.0, "ask": 30.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0058, "vega": 0.0095, "theta": -0.0247, "rho": 0.0077, "theo": 29.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-08-19T13:58:16", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "TECS261218P00042000", "bid": 0.2, "bid_size": 1.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.933, "open_interest": 2.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.004, "vega": 0.024, "theta": -0.0242, "rho": -0.0048, "theo": 0.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-10-06T11:04:34", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "TECS261218C00043000", "bid": 26.3, "bid_size": 39.0, "ask": 29.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0063, "vega": 0.0134, "theta": -0.0318, "rho": 0.0104, "theo": 28.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.37, "last_trade_time": "2026-08-19T13:47:45", "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "TECS261218P00043000", "bid": 0.25, "bid_size": 2.0, "ask": 0.85, "ask_size": 11.0, "iv": 0.9269, "open_interest": 5.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0044, "vega": 0.0268, "theta": -0.027, "rho": -0.0056, "theo": 0.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-10-09T12:43:16", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TECS261218C00044000", "bid": 25.4, "bid_size": 39.0, "ask": 28.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0063, "vega": 0.0165, "theta": -0.0367, "rho": 0.0108, "theo": 27.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-08-19T14:13:43", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "TECS261218P00044000", "bid": 0.2, "bid_size": 9.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.8997, "open_interest": 23.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.005, "vega": 0.0298, "theta": -0.03, "rho": -0.0064, "theo": 0.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-05T11:28:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TECS261218C00045000", "bid": 24.5, "bid_size": 39.0, "ask": 27.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0069, "vega": 0.0218, "theta": -0.0389, "rho": 0.0157, "theo": 26.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.93, "last_trade_time": "2026-08-19T13:30:21", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "TECS261218P00045000", "bid": 0.15, "bid_size": 35.0, "ask": 1.05, "ask_size": 15.0, "iv": 0.8725, "open_interest": 1.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0055, "vega": 0.0329, "theta": -0.0331, "rho": -0.0073, "theo": 0.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-10-06T11:04:34", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "TECS261218C00046000", "bid": 23.6, "bid_size": 48.0, "ask": 26.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0075, "vega": 0.0252, "theta": -0.0413, "rho": 0.0171, "theo": 25.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.28, "last_trade_time": "2026-08-19T13:42:18", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "TECS261218P00046000", "bid": 0.35, "bid_size": 32.0, "ask": 1.3, "ask_size": 13.0, "iv": 0.9077, "open_interest": 3.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.006, "vega": 0.0362, "theta": -0.0364, "rho": -0.0084, "theo": 0.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T09:46:52", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TECS261218C00047000", "bid": 22.8, "bid_size": 46.0, "ask": 25.4, "ask_size": 15.0, "iv": 0.7566, "open_interest": 5.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0081, "vega": 0.0302, "theta": -0.0451, "rho": 0.0202, "theo": 24.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.81, "last_trade_time": "2026-08-19T14:24:17", "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "TECS261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 88.0, "iv": 0.9627, "open_interest": 6.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0066, "vega": 0.0396, "theta": -0.0399, "rho": -0.0094, "theo": 1.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-10-21T13:22:37", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "TECS261218C00048000", "bid": 22.0, "bid_size": 37.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.8232, "open_interest": 5.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0086, "vega": 0.035, "theta": -0.0484, "rho": 0.0223, "theo": 23.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.04, "last_trade_time": "2026-08-19T13:50:37", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "TECS261218P00048000", "bid": 0.4, "bid_size": 20.0, "ask": 1.75, "ask_size": 60.0, "iv": 0.8992, "open_interest": 7.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0072, "vega": 0.043, "theta": -0.0435, "rho": -0.0106, "theo": 1.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-10-28T15:48:54", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "TECS261218C00049000", "bid": 21.1, "bid_size": 58.0, "ask": 23.7, "ask_size": 11.0, "iv": 0.846, "open_interest": 5.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0091, "vega": 0.0384, "theta": -0.0518, "rho": 0.0231, "theo": 22.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-08-19T13:45:33", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "TECS261218P00049000", "bid": 0.85, "bid_size": 35.0, "ask": 2.0, "ask_size": 121.0, "iv": 0.9408, "open_interest": 20.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0077, "vega": 0.0466, "theta": -0.0471, "rho": -0.0119, "theo": 1.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-10-30T13:27:37", "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "TECS261218C00050000", "bid": 20.4, "bid_size": 135.0, "ask": 22.9, "ask_size": 10.0, "iv": 0.8819, "open_interest": 1.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0096, "vega": 0.0435, "theta": -0.0552, "rho": 0.0259, "theo": 21.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-10-16T12:16:33", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "TECS261218P00050000", "bid": 0.85, "bid_size": 30.0, "ask": 3.4, "ask_size": 239.0, "iv": 1.038, "open_interest": 6.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0083, "vega": 0.0501, "theta": -0.0508, "rho": -0.0133, "theo": 1.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-27T14:00:34", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "TECS261218C00051000", "bid": 19.5, "bid_size": 160.0, "ask": 22.1, "ask_size": 16.0, "iv": 0.8815, "open_interest": 0.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0101, "vega": 0.0481, "theta": -0.0589, "rho": 0.0272, "theo": 21.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "TECS261218P00051000", "bid": 1.35, "bid_size": 19.0, "ask": 2.0, "ask_size": 22.0, "iv": 0.9116, "open_interest": 3.0, "volume": 1.0, "delta": -0.1322, "gamma": 0.0089, "vega": 0.0537, "theta": -0.0546, "rho": -0.0147, "theo": 1.8487, "change": -0.15, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T13:20:48", "percent_change": -6.97674, "prev_day_close": 2.14999997615814}, {"option": "TECS261218C00052000", "bid": 18.9, "bid_size": 106.0, "ask": 21.3, "ask_size": 18.0, "iv": 0.9072, "open_interest": 0.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0106, "vega": 0.0515, "theta": -0.0624, "rho": 0.0278, "theo": 20.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "TECS261218P00052000", "bid": 1.5, "bid_size": 18.0, "ask": 3.2, "ask_size": 221.0, "iv": 0.9917, "open_interest": 5.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0094, "vega": 0.0572, "theta": -0.0583, "rho": -0.0163, "theo": 2.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.79, "last_trade_time": "2026-10-19T14:35:07", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "TECS261218C00053000", "bid": 18.0, "bid_size": 61.0, "ask": 20.6, "ask_size": 45.0, "iv": 0.906, "open_interest": 5.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0111, "vega": 0.056, "theta": -0.0661, "rho": 0.0298, "theo": 19.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.22, "last_trade_time": "2026-08-19T14:27:43", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "TECS261218P00053000", "bid": 1.8, "bid_size": 15.0, "ask": 3.6, "ask_size": 135.0, "iv": 1.0059, "open_interest": 3.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.01, "vega": 0.0607, "theta": -0.0621, "rho": -0.0179, "theo": 2.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-10-27T14:00:34", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TECS261218C00054000", "bid": 17.4, "bid_size": 58.0, "ask": 20.0, "ask_size": 48.0, "iv": 0.9361, "open_interest": 0.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.0116, "vega": 0.0603, "theta": -0.0698, "rho": 0.0307, "theo": 18.7981, "change": 0.0, "open": 0.0, "high": 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": "TECS261218P00054000", "bid": 2.0, "bid_size": 13.0, "ask": 4.0, "ask_size": 119.0, "iv": 1.0084, "open_interest": 5.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.0105, "vega": 0.064, "theta": -0.0658, "rho": -0.0196, "theo": 2.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-09-30T10:59:18", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "TECS261218C00055000", "bid": 16.7, "bid_size": 75.0, "ask": 19.3, "ask_size": 49.0, "iv": 0.9426, "open_interest": 16.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.012, "vega": 0.0637, "theta": -0.0733, "rho": 0.0311, "theo": 18.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-20T11:06:16", "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "TECS261218P00055000", "bid": 2.4, "bid_size": 8.0, "ask": 4.4, "ask_size": 85.0, "iv": 1.0225, "open_interest": 7.0, "volume": 0.0, "delta": -0.1872, "gamma": 0.011, "vega": 0.0674, "theta": -0.0694, "rho": -0.0213, "theo": 2.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.31, "last_trade_time": "2026-10-19T14:35:07", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TECS261218C00056000", "bid": 16.1, "bid_size": 61.0, "ask": 18.6, "ask_size": 49.0, "iv": 0.953, "open_interest": 0.0, "volume": 0.0, "delta": 0.7981, "gamma": 0.0125, "vega": 0.0673, "theta": -0.0768, "rho": 0.0322, "theo": 17.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-19T14:43:24", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "TECS261218P00056000", "bid": 2.7, "bid_size": 13.0, "ask": 4.9, "ask_size": 86.0, "iv": 1.033, "open_interest": 0.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.0115, "vega": 0.0705, "theta": -0.0729, "rho": -0.0232, "theo": 3.2728, "change": 0.0, "open": 0.0, "high": 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": "TECS261218C00057000", "bid": 15.4, "bid_size": 87.0, "ask": 18.0, "ask_size": 55.0, "iv": 0.9594, "open_interest": 0.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.0129, "vega": 0.071, "theta": -0.0802, "rho": 0.0329, "theo": 16.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "TECS261218P00057000", "bid": 3.0, "bid_size": 11.0, "ask": 5.1, "ask_size": 83.0, "iv": 1.0203, "open_interest": 1.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.0119, "vega": 0.0735, "theta": -0.0763, "rho": -0.025, "theo": 3.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-09-28T09:35:04", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TECS261218C00058000", "bid": 14.8, "bid_size": 87.0, "ask": 17.3, "ask_size": 45.0, "iv": 0.9623, "open_interest": 7.0, "volume": 0.0, "delta": 0.7651, "gamma": 0.0132, "vega": 0.0743, "theta": -0.0834, "rho": 0.033, "theo": 16.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-21T10:31:44", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "TECS261218P00058000", "bid": 3.5, "bid_size": 17.0, "ask": 5.7, "ask_size": 89.0, "iv": 1.0449, "open_interest": 1.0, "volume": 0.0, "delta": -0.2327, "gamma": 0.0124, "vega": 0.0764, "theta": -0.0796, "rho": -0.027, "theo": 3.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.01, "last_trade_time": "2026-10-26T15:47:54", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TECS261218C00059000", "bid": 14.1, "bid_size": 143.0, "ask": 16.6, "ask_size": 82.0, "iv": 0.956, "open_interest": 1.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0136, "vega": 0.0771, "theta": -0.0865, "rho": 0.0332, "theo": 15.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.18, "last_trade_time": "2026-10-30T10:51:45", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "TECS261218P00059000", "bid": 3.9, "bid_size": 18.0, "ask": 6.2, "ask_size": 91.0, "iv": 1.0532, "open_interest": 1.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.0127, "vega": 0.0791, "theta": -0.0828, "rho": -0.029, "theo": 4.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-08T09:33:21", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "TECS261218C00060000", "bid": 13.6, "bid_size": 175.0, "ask": 16.1, "ask_size": 105.0, "iv": 0.9729, "open_interest": 43.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.0139, "vega": 0.0802, "theta": -0.0895, "rho": 0.0338, "theo": 14.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.29, "last_trade_time": "2026-10-30T14:42:20", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "TECS261218P00060000", "bid": 4.3, "bid_size": 15.0, "ask": 6.8, "ask_size": 92.0, "iv": 1.065, "open_interest": 1.0, "volume": 0.0, "delta": -0.264, "gamma": 0.0131, "vega": 0.0816, "theta": -0.0858, "rho": -0.031, "theo": 4.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-14T09:34:28", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "TECS261218C00061000", "bid": 13.0, "bid_size": 172.0, "ask": 15.4, "ask_size": 74.0, "iv": 0.9679, "open_interest": 1.0, "volume": 0.0, "delta": 0.7145, "gamma": 0.0142, "vega": 0.0828, "theta": -0.0923, "rho": 0.0338, "theo": 14.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-10-30T10:51:45", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "TECS261218P00061000", "bid": 4.6, "bid_size": 15.0, "ask": 6.5, "ask_size": 85.0, "iv": 1.0151, "open_interest": 0.0, "volume": 0.0, "delta": -0.2799, "gamma": 0.0134, "vega": 0.084, "theta": -0.0886, "rho": -0.033, "theo": 5.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-10T09:31:29", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "TECS261218C00062000", "bid": 12.5, "bid_size": 114.0, "ask": 15.1, "ask_size": 60.0, "iv": 0.9902, "open_interest": 5.0, "volume": 0.0, "delta": 0.6976, "gamma": 0.0144, "vega": 0.0851, "theta": -0.0949, "rho": 0.0334, "theo": 13.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-10-27T12:37:30", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TECS261218P00062000", "bid": 5.2, "bid_size": 18.0, "ask": 7.5, "ask_size": 74.0, "iv": 1.058, "open_interest": 0.0, "volume": 0.0, "delta": -0.2958, "gamma": 0.0137, "vega": 0.0862, "theta": -0.0912, "rho": -0.0352, "theo": 5.6974, "change": 0.0, "open": 0.0, "high": 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": "TECS261218C00063000", "bid": 11.9, "bid_size": 186.0, "ask": 14.3, "ask_size": 74.0, "iv": 0.975, "open_interest": 4.0, "volume": 0.0, "delta": 0.6808, "gamma": 0.0147, "vega": 0.0872, "theta": -0.0973, "rho": 0.0336, "theo": 13.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T14:42:20", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "TECS261218P00063000", "bid": 5.5, "bid_size": 14.0, "ask": 8.0, "ask_size": 73.0, "iv": 1.0518, "open_interest": 0.0, "volume": 0.0, "delta": -0.3116, "gamma": 0.014, "vega": 0.0882, "theta": -0.0937, "rho": -0.0373, "theo": 6.175, "change": 0.0, "open": 0.0, "high": 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": "TECS261218C00064000", "bid": 11.5, "bid_size": 181.0, "ask": 13.9, "ask_size": 87.0, "iv": 0.992, "open_interest": 7.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0149, "vega": 0.0894, "theta": -0.0996, "rho": 0.0336, "theo": 12.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-15T10:16:09", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "TECS261218P00064000", "bid": 5.6, "bid_size": 18.0, "ask": 8.5, "ask_size": 180.0, "iv": 1.0329, "open_interest": 1.0, "volume": 0.0, "delta": -0.3275, "gamma": 0.0142, "vega": 0.0899, "theta": -0.0959, "rho": -0.0394, "theo": 6.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-09-08T09:33:21", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "TECS261218C00065000", "bid": 10.8, "bid_size": 216.0, "ask": 13.4, "ask_size": 94.0, "iv": 0.9842, "open_interest": 19.0, "volume": 1.0, "delta": 0.6476, "gamma": 0.015, "vega": 0.0911, "theta": -0.1017, "rho": 0.0332, "theo": 12.1996, "change": -0.8, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T13:00:04", "percent_change": -7.76699, "prev_day_close": 10.3000001907349}, {"option": "TECS261218P00065000", "bid": 6.5, "bid_size": 31.0, "ask": 9.0, "ask_size": 211.0, "iv": 1.0565, "open_interest": 1.0, "volume": 0.0, "delta": -0.3432, "gamma": 0.0144, "vega": 0.0915, "theta": -0.098, "rho": -0.0416, "theo": 7.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-09-11T10:39:56", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "TECS261218C00066000", "bid": 10.4, "bid_size": 188.0, "ask": 12.9, "ask_size": 86.0, "iv": 0.9909, "open_interest": 9.0, "volume": 0.0, "delta": 0.6312, "gamma": 0.0151, "vega": 0.0926, "theta": -0.1036, "rho": 0.0328, "theo": 11.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T15:09:12", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "TECS261218P00066000", "bid": 7.1, "bid_size": 20.0, "ask": 9.6, "ask_size": 196.0, "iv": 1.0668, "open_interest": 0.0, "volume": 0.0, "delta": -0.3589, "gamma": 0.0145, "vega": 0.093, "theta": -0.0999, "rho": -0.0438, "theo": 7.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "TECS261218C00067000", "bid": 10.0, "bid_size": 186.0, "ask": 12.4, "ask_size": 77.0, "iv": 0.9956, "open_interest": 0.0, "volume": 0.0, "delta": 0.6149, "gamma": 0.0152, "vega": 0.094, "theta": -0.1052, "rho": 0.0327, "theo": 11.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "TECS261218P00067000", "bid": 7.6, "bid_size": 29.0, "ask": 10.2, "ask_size": 180.0, "iv": 1.0699, "open_interest": 0.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.0146, "vega": 0.0942, "theta": -0.1016, "rho": -0.0459, "theo": 8.2777, "change": 0.0, "open": 0.0, "high": 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": "TECS261218C00068000", "bid": 9.5, "bid_size": 200.0, "ask": 12.1, "ask_size": 114.0, "iv": 1.0036, "open_interest": 3.0, "volume": 4.0, "delta": 0.599, "gamma": 0.0153, "vega": 0.0952, "theta": -0.1068, "rho": 0.0324, "theo": 10.8434, "change": -1.05, "open": 8.7, "high": 8.7, "low": 7.75, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T11:06:36", "percent_change": -11.6022, "prev_day_close": 9.0499997138977}, {"option": "TECS261218P00068000", "bid": 8.2, "bid_size": 20.0, "ask": 10.1, "ask_size": 188.0, "iv": 1.0398, "open_interest": 0.0, "volume": 0.0, "delta": -0.3897, "gamma": 0.0148, "vega": 0.0952, "theta": -0.1032, "rho": -0.0481, "theo": 8.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "TECS261218C00069000", "bid": 10.7, "bid_size": 10.0, "ask": 11.4, "ask_size": 9.0, "iv": 1.0772, "open_interest": 1.0, "volume": 0.0, "delta": 0.5833, "gamma": 0.0154, "vega": 0.0962, "theta": -0.1082, "rho": 0.0319, "theo": 10.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-10-30T15:04:03", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "TECS261218P00069000", "bid": 8.8, "bid_size": 19.0, "ask": 10.8, "ask_size": 173.0, "iv": 1.0502, "open_interest": 0.0, "volume": 0.0, "delta": -0.4048, "gamma": 0.0148, "vega": 0.0961, "theta": -0.1045, "rho": -0.0503, "theo": 9.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TECS261218C00070000", "bid": 9.1, "bid_size": 147.0, "ask": 11.2, "ask_size": 110.0, "iv": 1.0292, "open_interest": 9.0, "volume": 1.0, "delta": 0.5678, "gamma": 0.0154, "vega": 0.097, "theta": -0.1094, "rho": 0.0313, "theo": 10.0299, "change": 0.8, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-02T14:03:25", "percent_change": 9.52381, "prev_day_close": 8.40000009536743}, {"option": "TECS261218P00070000", "bid": 9.4, "bid_size": 16.0, "ask": 11.4, "ask_size": 199.0, "iv": 1.0538, "open_interest": 16.0, "volume": 0.0, "delta": -0.4196, "gamma": 0.0149, "vega": 0.0969, "theta": -0.1057, "rho": -0.0525, "theo": 10.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.78, "last_trade_time": "2026-09-30T11:31:11", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "TECS261218C00071000", "bid": 8.4, "bid_size": 185.0, "ask": 10.9, "ask_size": 129.0, "iv": 1.0213, "open_interest": 0.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.0154, "vega": 0.0977, "theta": -0.1104, "rho": 0.0308, "theo": 9.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "TECS261218P00071000", "bid": 10.0, "bid_size": 11.0, "ask": 12.0, "ask_size": 212.0, "iv": 1.0558, "open_interest": 0.0, "volume": 0.0, "delta": -0.4343, "gamma": 0.0149, "vega": 0.0974, "theta": -0.1066, "rho": -0.0547, "theo": 10.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "TECS261218C00072000", "bid": 8.2, "bid_size": 102.0, "ask": 10.5, "ask_size": 68.0, "iv": 1.0325, "open_interest": 3.0, "volume": 0.0, "delta": 0.5377, "gamma": 0.0154, "vega": 0.0982, "theta": -0.1113, "rho": 0.0305, "theo": 9.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.36, "last_trade_time": "2026-09-08T09:45:57", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TECS261218P00072000", "bid": 10.1, "bid_size": 16.0, "ask": 12.4, "ask_size": 69.0, "iv": 1.0205, "open_interest": 0.0, "volume": 0.0, "delta": -0.4486, "gamma": 0.0149, "vega": 0.0979, "theta": -0.1075, "rho": -0.0569, "theo": 11.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "TECS261218C00073000", "bid": 7.5, "bid_size": 238.0, "ask": 10.1, "ask_size": 108.0, "iv": 1.0165, "open_interest": 3.0, "volume": 0.0, "delta": 0.5231, "gamma": 0.0154, "vega": 0.0985, "theta": -0.112, "rho": 0.03, "theo": 8.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-28T12:13:25", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "TECS261218P00073000", "bid": 11.2, "bid_size": 12.0, "ask": 13.7, "ask_size": 197.0, "iv": 1.0808, "open_interest": 0.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.0149, "vega": 0.0982, "theta": -0.1081, "rho": -0.059, "theo": 11.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TECS261218C00074000", "bid": 7.2, "bid_size": 193.0, "ask": 9.9, "ask_size": 127.0, "iv": 1.0295, "open_interest": 0.0, "volume": 1.0, "delta": 0.5088, "gamma": 0.0153, "vega": 0.0987, "theta": -0.1126, "rho": 0.0294, "theo": 8.5935, "change": 1.8, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T15:33:11", "percent_change": 25.0, "prev_day_close": 7.19999980926514}, {"option": "TECS261218P00074000", "bid": 11.8, "bid_size": 16.0, "ask": 14.4, "ask_size": 185.0, "iv": 1.0835, "open_interest": 0.0, "volume": 0.0, "delta": -0.4766, "gamma": 0.0148, "vega": 0.0983, "theta": -0.1087, "rho": -0.0612, "theo": 12.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "TECS261218C00075000", "bid": 7.0, "bid_size": 194.0, "ask": 9.4, "ask_size": 77.0, "iv": 1.0309, "open_interest": 19.0, "volume": 0.0, "delta": 0.4948, "gamma": 0.0152, "vega": 0.0988, "theta": -0.113, "rho": 0.0289, "theo": 8.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-01T13:30:00", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "TECS261218P00075000", "bid": 12.5, "bid_size": 21.0, "ask": 14.3, "ask_size": 24.0, "iv": 1.0492, "open_interest": 4.0, "volume": 0.0, "delta": -0.4901, "gamma": 0.0148, "vega": 0.0984, "theta": -0.109, "rho": -0.0634, "theo": 13.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.7, "last_trade_time": "2026-10-07T15:29:50", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "TECS261218C00076000", "bid": 6.5, "bid_size": 250.0, "ask": 9.1, "ask_size": 76.0, "iv": 1.0259, "open_interest": 22.0, "volume": 1.0, "delta": 0.4812, "gamma": 0.0151, "vega": 0.0988, "theta": -0.1133, "rho": 0.0283, "theo": 7.963, "change": 0.07, "open": 6.72, "high": 6.72, "low": 6.72, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-11-02T14:23:30", "percent_change": 1.05263, "prev_day_close": 6.65000009536743}, {"option": "TECS261218P00076000", "bid": 13.1, "bid_size": 22.0, "ask": 15.0, "ask_size": 19.0, "iv": 1.0493, "open_interest": 0.0, "volume": 0.0, "delta": -0.5034, "gamma": 0.0147, "vega": 0.0983, "theta": -0.1093, "rho": -0.0656, "theo": 13.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "TECS261218C00077000", "bid": 6.1, "bid_size": 220.0, "ask": 8.8, "ask_size": 74.0, "iv": 1.0246, "open_interest": 0.0, "volume": 0.0, "delta": 0.4678, "gamma": 0.015, "vega": 0.0986, "theta": -0.1135, "rho": 0.0278, "theo": 7.6656, "change": 0.0, "open": 0.0, "high": 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": "TECS261218P00077000", "bid": 13.8, "bid_size": 20.0, "ask": 15.8, "ask_size": 18.0, "iv": 1.0582, "open_interest": 0.0, "volume": 0.0, "delta": -0.5163, "gamma": 0.0146, "vega": 0.0981, "theta": -0.1094, "rho": -0.0677, "theo": 14.6859, "change": 0.0, "open": 0.0, "high": 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": "TECS261218C00078000", "bid": 6.0, "bid_size": 202.0, "ask": 8.4, "ask_size": 10.0, "iv": 1.0321, "open_interest": 0.0, "volume": 0.0, "delta": 0.4548, "gamma": 0.0149, "vega": 0.0984, "theta": -0.1135, "rho": 0.0273, "theo": 7.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TECS261218P00078000", "bid": 14.5, "bid_size": 19.0, "ask": 16.5, "ask_size": 24.0, "iv": 1.0607, "open_interest": 0.0, "volume": 0.0, "delta": -0.529, "gamma": 0.0145, "vega": 0.0978, "theta": -0.1093, "rho": -0.0698, "theo": 15.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "TECS261218C00079000", "bid": 5.5, "bid_size": 226.0, "ask": 8.1, "ask_size": 18.0, "iv": 1.023, "open_interest": 3.0, "volume": 1.0, "delta": 0.4422, "gamma": 0.0148, "vega": 0.098, "theta": -0.1135, "rho": 0.0266, "theo": 7.11, "change": -0.08, "open": 5.97, "high": 5.97, "low": 5.97, "tick": "up", "last_trade_price": 5.97, "last_trade_time": "2026-11-02T14:23:30", "percent_change": -1.32231, "prev_day_close": 6.04999995231628}, {"option": "TECS261218P00079000", "bid": 15.2, "bid_size": 17.0, "ask": 17.2, "ask_size": 18.0, "iv": 1.0621, "open_interest": 0.0, "volume": 0.0, "delta": -0.5413, "gamma": 0.0144, "vega": 0.0974, "theta": -0.1092, "rho": -0.0719, "theo": 16.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "TECS261218C00080000", "bid": 5.5, "bid_size": 230.0, "ask": 7.9, "ask_size": 16.0, "iv": 1.0434, "open_interest": 8.0, "volume": 0.0, "delta": 0.4298, "gamma": 0.0146, "vega": 0.0975, "theta": -0.1133, "rho": 0.026, "theo": 6.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T15:56:56", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TECS261218P00080000", "bid": 15.9, "bid_size": 14.0, "ask": 17.9, "ask_size": 18.0, "iv": 1.0623, "open_interest": 0.0, "volume": 0.0, "delta": -0.5534, "gamma": 0.0143, "vega": 0.097, "theta": -0.1089, "rho": -0.074, "theo": 16.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "TECS261218C00081000", "bid": 5.0, "bid_size": 124.0, "ask": 7.6, "ask_size": 15.0, "iv": 1.0318, "open_interest": 0.0, "volume": 0.0, "delta": 0.4178, "gamma": 0.0145, "vega": 0.097, "theta": -0.113, "rho": 0.0255, "theo": 6.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TECS261218P00081000", "bid": 16.4, "bid_size": 15.0, "ask": 18.6, "ask_size": 10.0, "iv": 1.0509, "open_interest": 0.0, "volume": 0.0, "delta": -0.5651, "gamma": 0.0142, "vega": 0.0964, "theta": -0.1086, "rho": -0.0761, "theo": 17.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "TECS261218C00082000", "bid": 5.0, "bid_size": 121.0, "ask": 7.7, "ask_size": 66.0, "iv": 1.0657, "open_interest": 0.0, "volume": 0.0, "delta": 0.406, "gamma": 0.0143, "vega": 0.0966, "theta": -0.1126, "rho": 0.025, "theo": 6.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TECS261218P00082000", "bid": 17.1, "bid_size": 15.0, "ask": 19.3, "ask_size": 17.0, "iv": 1.0486, "open_interest": 0.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.014, "vega": 0.0958, "theta": -0.1081, "rho": -0.0782, "theo": 18.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "TECS261218C00083000", "bid": 5.0, "bid_size": 211.0, "ask": 7.1, "ask_size": 11.0, "iv": 1.0623, "open_interest": 0.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.0142, "vega": 0.0957, "theta": -0.1122, "rho": 0.0245, "theo": 6.13, "change": 0.0, "open": 0.0, "high": 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": "TECS261218P00083000", "bid": 18.0, "bid_size": 18.0, "ask": 20.1, "ask_size": 19.0, "iv": 1.061, "open_interest": 0.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0139, "vega": 0.0951, "theta": -0.1076, "rho": -0.0802, "theo": 19.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "TECS261218C00084000", "bid": 4.5, "bid_size": 236.0, "ask": 6.8, "ask_size": 16.0, "iv": 1.0472, "open_interest": 19.0, "volume": 2.0, "delta": 0.3836, "gamma": 0.014, "vega": 0.095, "theta": -0.1116, "rho": 0.0239, "theo": 5.9097, "change": -1.02, "open": 4.9, "high": 4.9, "low": 4.03, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-11-02T10:28:20", "percent_change": -20.198, "prev_day_close": 5.04999995231628}, {"option": "TECS261218P00084000", "bid": 18.8, "bid_size": 14.0, "ask": 20.8, "ask_size": 15.0, "iv": 1.062, "open_interest": 0.0, "volume": 0.0, "delta": -0.5985, "gamma": 0.0137, "vega": 0.0944, "theta": -0.1069, "rho": -0.0822, "theo": 19.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "TECS261218C00085000", "bid": 4.5, "bid_size": 241.0, "ask": 6.8, "ask_size": 22.0, "iv": 1.0733, "open_interest": 20.0, "volume": 4.0, "delta": 0.3728, "gamma": 0.0138, "vega": 0.0941, "theta": -0.111, "rho": 0.0233, "theo": 5.6984, "change": -0.57, "open": 4.7, "high": 4.7, "low": 4.08, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-11-02T10:28:20", "percent_change": -12.2581, "prev_day_close": 4.65000009536743}, {"option": "TECS261218P00085000", "bid": 19.4, "bid_size": 25.0, "ask": 21.6, "ask_size": 16.0, "iv": 1.0564, "open_interest": 0.0, "volume": 0.0, "delta": -0.609, "gamma": 0.0135, "vega": 0.0935, "theta": -0.1062, "rho": -0.0842, "theo": 20.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "TECS261218C00086000", "bid": 4.0, "bid_size": 241.0, "ask": 6.6, "ask_size": 20.0, "iv": 1.0611, "open_interest": 16.0, "volume": 0.0, "delta": 0.3623, "gamma": 0.0136, "vega": 0.0932, "theta": -0.1103, "rho": 0.0228, "theo": 5.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-28T11:00:46", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "TECS261218P00086000", "bid": 19.7, "bid_size": 126.0, "ask": 22.4, "ask_size": 22.0, "iv": 1.0334, "open_interest": 0.0, "volume": 0.0, "delta": -0.6192, "gamma": 0.0134, "vega": 0.0927, "theta": -0.1054, "rho": -0.0863, "theo": 21.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "TECS261218C00087000", "bid": 4.0, "bid_size": 147.0, "ask": 6.3, "ask_size": 14.0, "iv": 1.0695, "open_interest": 0.0, "volume": 0.0, "delta": 0.3521, "gamma": 0.0134, "vega": 0.0924, "theta": -0.1096, "rho": 0.0222, "theo": 5.3023, "change": 0.0, "open": 0.0, "high": 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": "TECS261218P00087000", "bid": 21.1, "bid_size": 15.0, "ask": 23.1, "ask_size": 18.0, "iv": 1.0638, "open_interest": 0.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.0132, "vega": 0.0917, "theta": -0.1046, "rho": -0.0883, "theo": 22.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "TECS261218C00088000", "bid": 4.0, "bid_size": 129.0, "ask": 6.3, "ask_size": 64.0, "iv": 1.0935, "open_interest": 0.0, "volume": 0.0, "delta": 0.3422, "gamma": 0.0133, "vega": 0.0916, "theta": -0.1088, "rho": 0.0218, "theo": 5.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "TECS261218P00088000", "bid": 21.9, "bid_size": 15.0, "ask": 23.9, "ask_size": 15.0, "iv": 1.0662, "open_interest": 0.0, "volume": 0.0, "delta": -0.6389, "gamma": 0.013, "vega": 0.0908, "theta": -0.1037, "rho": -0.0902, "theo": 23.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "TECS261218C00089000", "bid": 3.5, "bid_size": 129.0, "ask": 6.0, "ask_size": 22.0, "iv": 1.0728, "open_interest": 0.0, "volume": 0.0, "delta": 0.3326, "gamma": 0.0131, "vega": 0.0904, "theta": -0.1079, "rho": 0.0213, "theo": 4.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "TECS261218P00089000", "bid": 22.7, "bid_size": 15.0, "ask": 24.7, "ask_size": 18.0, "iv": 1.0676, "open_interest": 0.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.0128, "vega": 0.0898, "theta": -0.1027, "rho": -0.0922, "theo": 23.9306, "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": 27.1500005722046}, {"option": "TECS261218C00090000", "bid": 3.5, "bid_size": 142.0, "ask": 5.8, "ask_size": 15.0, "iv": 1.0842, "open_interest": 1.0, "volume": 0.0, "delta": 0.3233, "gamma": 0.0129, "vega": 0.0895, "theta": -0.107, "rho": 0.0207, "theo": 4.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-12T11:04:28", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TECS261218P00090000", "bid": 23.6, "bid_size": 16.0, "ask": 25.7, "ask_size": 12.0, "iv": 1.0851, "open_interest": 0.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.0126, "vega": 0.0888, "theta": -0.1017, "rho": -0.0941, "theo": 24.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "TECS261218C00091000", "bid": 3.5, "bid_size": 125.0, "ask": 6.0, "ask_size": 70.0, "iv": 1.1177, "open_interest": 0.0, "volume": 0.0, "delta": 0.3142, "gamma": 0.0127, "vega": 0.0884, "theta": -0.106, "rho": 0.0202, "theo": 4.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "TECS261218P00091000", "bid": 24.4, "bid_size": 12.0, "ask": 26.5, "ask_size": 15.0, "iv": 1.0849, "open_interest": 0.0, "volume": 0.0, "delta": -0.6663, "gamma": 0.0124, "vega": 0.0878, "theta": -0.1006, "rho": -0.096, "theo": 25.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "TECS261218C00092000", "bid": 3.0, "bid_size": 150.0, "ask": 5.8, "ask_size": 65.0, "iv": 1.0994, "open_interest": 0.0, "volume": 0.0, "delta": 0.3054, "gamma": 0.0125, "vega": 0.0872, "theta": -0.105, "rho": 0.0198, "theo": 4.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "TECS261218P00092000", "bid": 25.1, "bid_size": 13.0, "ask": 27.2, "ask_size": 15.0, "iv": 1.0722, "open_interest": 0.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0123, "vega": 0.0867, "theta": -0.0995, "rho": -0.0979, "theo": 26.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "TECS261218C00093000", "bid": 3.0, "bid_size": 124.0, "ask": 5.5, "ask_size": 79.0, "iv": 1.1031, "open_interest": 0.0, "volume": 0.0, "delta": 0.2969, "gamma": 0.0123, "vega": 0.0862, "theta": -0.104, "rho": 0.0192, "theo": 4.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "TECS261218P00093000", "bid": 26.1, "bid_size": 9.0, "ask": 28.1, "ask_size": 18.0, "iv": 1.0878, "open_interest": 0.0, "volume": 0.0, "delta": -0.6833, "gamma": 0.0121, "vega": 0.0856, "theta": -0.0984, "rho": -0.0998, "theo": 27.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "TECS261218C00094000", "bid": 3.0, "bid_size": 120.0, "ask": 5.2, "ask_size": 13.0, "iv": 1.106, "open_interest": 0.0, "volume": 0.0, "delta": 0.2887, "gamma": 0.0121, "vega": 0.0852, "theta": -0.1029, "rho": 0.0188, "theo": 4.1434, "change": 0.0, "open": 0.0, "high": 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": "TECS261218P00094000", "bid": 26.8, "bid_size": 15.0, "ask": 28.9, "ask_size": 19.0, "iv": 1.079, "open_interest": 0.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.0119, "vega": 0.0845, "theta": -0.0972, "rho": -0.1017, "theo": 28.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "TECS261218C00095000", "bid": 2.5, "bid_size": 154.0, "ask": 5.1, "ask_size": 15.0, "iv": 1.0903, "open_interest": 0.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.0119, "vega": 0.0842, "theta": -0.1018, "rho": 0.0183, "theo": 4.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "TECS261218P00095000", "bid": 27.5, "bid_size": 15.0, "ask": 29.8, "ask_size": 11.0, "iv": 1.0751, "open_interest": 0.0, "volume": 0.0, "delta": -0.6993, "gamma": 0.0117, "vega": 0.0834, "theta": -0.096, "rho": -0.1035, "theo": 28.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2499990463257}, {"option": "TECS261218C00096000", "bid": 2.5, "bid_size": 142.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.0976, "open_interest": 0.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0117, "vega": 0.0828, "theta": -0.1007, "rho": 0.0179, "theo": 3.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TECS261218P00096000", "bid": 28.4, "bid_size": 15.0, "ask": 30.7, "ask_size": 10.0, "iv": 1.0827, "open_interest": 0.0, "volume": 0.0, "delta": -0.707, "gamma": 0.0115, "vega": 0.0822, "theta": -0.0947, "rho": -0.1053, "theo": 29.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "TECS261218C00097000", "bid": 2.5, "bid_size": 157.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.1166, "open_interest": 0.0, "volume": 0.0, "delta": 0.2653, "gamma": 0.0115, "vega": 0.0817, "theta": -0.0996, "rho": 0.0174, "theo": 3.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "TECS261218P00097000", "bid": 29.4, "bid_size": 13.0, "ask": 31.5, "ask_size": 15.0, "iv": 1.0898, "open_interest": 0.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.0113, "vega": 0.0811, "theta": -0.0935, "rho": -0.1071, "theo": 30.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "TECS261218C00098000", "bid": 2.5, "bid_size": 137.0, "ask": 4.6, "ask_size": 15.0, "iv": 1.1167, "open_interest": 0.0, "volume": 0.0, "delta": 0.2579, "gamma": 0.0113, "vega": 0.0806, "theta": -0.0984, "rho": 0.017, "theo": 3.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "TECS261218P00098000", "bid": 30.3, "bid_size": 15.0, "ask": 32.5, "ask_size": 16.0, "iv": 1.1027, "open_interest": 0.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.0111, "vega": 0.08, "theta": -0.0922, "rho": -0.1089, "theo": 31.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "TECS261218C00099000", "bid": 2.0, "bid_size": 266.0, "ask": 4.6, "ask_size": 13.0, "iv": 1.1031, "open_interest": 0.0, "volume": 0.0, "delta": 0.2508, "gamma": 0.0111, "vega": 0.0793, "theta": -0.0972, "rho": 0.0166, "theo": 3.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TECS261218P00099000", "bid": 30.7, "bid_size": 92.0, "ask": 33.7, "ask_size": 15.0, "iv": 1.0958, "open_interest": 0.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.0109, "vega": 0.0788, "theta": -0.0909, "rho": -0.1107, "theo": 32.4492, "change": 0.0, "open": 0.0, "high": 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": "TECS261218C00100000", "bid": 2.0, "bid_size": 291.0, "ask": 4.4, "ask_size": 13.0, "iv": 1.1079, "open_interest": 2.0, "volume": 4.0, "delta": 0.2439, "gamma": 0.0109, "vega": 0.0781, "theta": -0.096, "rho": 0.0162, "theo": 3.379, "change": -0.13, "open": 3.2, "high": 3.2, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-02T10:28:20", "percent_change": -4.72727, "prev_day_close": 2.75}, {"option": "TECS261218P00100000", "bid": 31.9, "bid_size": 32.0, "ask": 34.2, "ask_size": 19.0, "iv": 1.0945, "open_interest": 0.0, "volume": 0.0, "delta": -0.7354, "gamma": 0.0107, "vega": 0.0777, "theta": -0.0896, "rho": -0.1125, "theo": 33.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "TECS261218C00101000", "bid": 2.0, "bid_size": 248.0, "ask": 4.4, "ask_size": 13.0, "iv": 1.1253, "open_interest": 0.0, "volume": 0.0, "delta": 0.2373, "gamma": 0.0107, "vega": 0.077, "theta": -0.0948, "rho": 0.0158, "theo": 3.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TECS261218P00101000", "bid": 32.9, "bid_size": 20.0, "ask": 35.1, "ask_size": 17.0, "iv": 1.1058, "open_interest": 0.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0105, "vega": 0.0765, "theta": -0.0882, "rho": -0.1142, "theo": 34.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "TECS261218C00102000", "bid": 2.0, "bid_size": 155.0, "ask": 4.4, "ask_size": 22.0, "iv": 1.1424, "open_interest": 0.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.0105, "vega": 0.0759, "theta": -0.0936, "rho": 0.0154, "theo": 3.162, "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": 2.75}, {"option": "TECS261218P00102000", "bid": 33.9, "bid_size": 5.0, "ask": 36.0, "ask_size": 15.0, "iv": 1.1168, "open_interest": 0.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.0104, "vega": 0.0753, "theta": -0.0869, "rho": -0.116, "theo": 35.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "TECS261218C00103000", "bid": 2.0, "bid_size": 165.0, "ask": 4.2, "ask_size": 15.0, "iv": 1.146, "open_interest": 0.0, "volume": 0.0, "delta": 0.2245, "gamma": 0.0103, "vega": 0.075, "theta": -0.0924, "rho": 0.015, "theo": 3.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TECS261218P00103000", "bid": 34.6, "bid_size": 13.0, "ask": 36.9, "ask_size": 15.0, "iv": 1.1067, "open_interest": 0.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0102, "vega": 0.0741, "theta": -0.0855, "rho": -0.1177, "theo": 35.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "TECS261218C00104000", "bid": 1.5, "bid_size": 171.0, "ask": 4.1, "ask_size": 13.0, "iv": 1.1215, "open_interest": 0.0, "volume": 0.0, "delta": 0.2183, "gamma": 0.0101, "vega": 0.0734, "theta": -0.0912, "rho": 0.0146, "theo": 2.96, "change": 0.0, "open": 0.0, "high": 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": "TECS261218P00104000", "bid": 35.5, "bid_size": 13.0, "ask": 37.8, "ask_size": 11.0, "iv": 1.1097, "open_interest": 0.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.01, "vega": 0.073, "theta": -0.0842, "rho": -0.1194, "theo": 36.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "TECS261218C00105000", "bid": 1.55, "bid_size": 156.0, "ask": 4.1, "ask_size": 19.0, "iv": 1.141, "open_interest": 0.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.0099, "vega": 0.0724, "theta": -0.0899, "rho": 0.0143, "theo": 2.8653, "change": 0.0, "open": 0.0, "high": 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": "TECS261218P00105000", "bid": 36.6, "bid_size": 12.0, "ask": 38.7, "ask_size": 15.0, "iv": 1.1264, "open_interest": 0.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.0098, "vega": 0.0719, "theta": -0.0828, "rho": -0.1211, "theo": 37.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3000011444092}, {"option": "TECS261218C00106000", "bid": 1.5, "bid_size": 142.0, "ask": 4.0, "ask_size": 17.0, "iv": 1.1462, "open_interest": 0.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0097, "vega": 0.0712, "theta": -0.0887, "rho": 0.0139, "theo": 2.7739, "change": 0.0, "open": 0.0, "high": 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": "TECS261218P00106000", "bid": 37.3, "bid_size": 13.0, "ask": 39.7, "ask_size": 15.0, "iv": 1.1212, "open_interest": 0.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0096, "vega": 0.0707, "theta": -0.0814, "rho": -0.1227, "theo": 38.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1999988555908}, {"option": "TECS261218C00107000", "bid": 1.6, "bid_size": 157.0, "ask": 3.8, "ask_size": 13.0, "iv": 1.1546, "open_interest": 0.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.0096, "vega": 0.0701, "theta": -0.0875, "rho": 0.0136, "theo": 2.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECS261218P00107000", "bid": 38.4, "bid_size": 13.0, "ask": 40.9, "ask_size": 12.0, "iv": 1.1591, "open_interest": 0.0, "volume": 0.0, "delta": -0.7775, "gamma": 0.0094, "vega": 0.0696, "theta": -0.0801, "rho": -0.1244, "theo": 39.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "TECS261218C00108000", "bid": 1.5, "bid_size": 174.0, "ask": 3.8, "ask_size": 15.0, "iv": 1.1625, "open_interest": 1.0, "volume": 0.0, "delta": 0.1957, "gamma": 0.0094, "vega": 0.0688, "theta": -0.0862, "rho": 0.0132, "theo": 2.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-23T14:26:30", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "TECS261218P00108000", "bid": 39.2, "bid_size": 14.0, "ask": 41.9, "ask_size": 16.0, "iv": 1.1607, "open_interest": 0.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0093, "vega": 0.0685, "theta": -0.0787, "rho": -0.1261, "theo": 40.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "TECS261218C00109000", "bid": 1.5, "bid_size": 237.0, "ask": 3.7, "ask_size": 16.0, "iv": 1.1702, "open_interest": 0.0, "volume": 0.0, "delta": 0.1905, "gamma": 0.0092, "vega": 0.0677, "theta": -0.085, "rho": 0.0129, "theo": 2.5202, "change": 0.0, "open": 0.0, "high": 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": "TECS261218P00109000", "bid": 40.3, "bid_size": 14.0, "ask": 42.9, "ask_size": 19.0, "iv": 1.1838, "open_interest": 0.0, "volume": 0.0, "delta": -0.788, "gamma": 0.0091, "vega": 0.0673, "theta": -0.0774, "rho": -0.1277, "theo": 41.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "TECS261218C00110000", "bid": 2.4, "bid_size": 27.0, "ask": 3.5, "ask_size": 6.0, "iv": 1.2353, "open_interest": 4.0, "volume": 1.0, "delta": 0.1854, "gamma": 0.009, "vega": 0.0667, "theta": -0.0838, "rho": 0.0126, "theo": 2.4417, "change": 0.42, "open": 2.77, "high": 2.77, "low": 2.77, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-02T15:05:57", "percent_change": 17.8723, "prev_day_close": 2.35000002384186}, {"option": "TECS261218P00110000", "bid": 41.2, "bid_size": 14.0, "ask": 43.8, "ask_size": 22.0, "iv": 1.1846, "open_interest": 0.0, "volume": 0.0, "delta": -0.793, "gamma": 0.0089, "vega": 0.0662, "theta": -0.076, "rho": -0.1294, "theo": 42.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "TECS261218C00115000", "bid": 1.0, "bid_size": 240.0, "ask": 3.3, "ask_size": 15.0, "iv": 1.1851, "open_interest": 1.0, "volume": 0.0, "delta": 0.1622, "gamma": 0.0082, "vega": 0.0612, "theta": -0.0777, "rho": 0.0111, "theo": 2.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-10-23T14:26:30", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TECS261218P00115000", "bid": 46.0, "bid_size": 10.0, "ask": 48.5, "ask_size": 13.0, "iv": 1.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.816, "gamma": 0.0081, "vega": 0.0609, "theta": -0.0692, "rho": -0.1372, "theo": 46.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6999988555908}, {"option": "TECS261218C00120000", "bid": 1.1, "bid_size": 180.0, "ask": 3.0, "ask_size": 15.0, "iv": 1.2326, "open_interest": 1.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0074, "vega": 0.0561, "theta": -0.0719, "rho": 0.0098, "theo": 1.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-30T13:58:31", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "TECS261218P00120000", "bid": 50.5, "bid_size": 15.0, "ask": 52.8, "ask_size": 13.0, "iv": 1.1889, "open_interest": 0.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.0073, "vega": 0.0558, "theta": -0.0627, "rho": -0.1447, "theo": 51.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "TECS261218C00125000", "bid": 0.95, "bid_size": 171.0, "ask": 2.7, "ask_size": 10.0, "iv": 1.2529, "open_interest": 1.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0067, "vega": 0.0514, "theta": -0.0663, "rho": 0.0087, "theo": 1.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T14:41:02", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "TECS261218P00125000", "bid": 55.3, "bid_size": 6.0, "ask": 57.9, "ask_size": 12.0, "iv": 1.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.8527, "gamma": 0.0066, "vega": 0.0511, "theta": -0.0565, "rho": -0.152, "theo": 56.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "TECS261218C00130000", "bid": 0.45, "bid_size": 416.0, "ask": 2.55, "ask_size": 9.0, "iv": 1.2457, "open_interest": 13.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0061, "vega": 0.0469, "theta": -0.0611, "rho": 0.0077, "theo": 1.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-10-16T13:20:03", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "TECS261218P00130000", "bid": 59.5, "bid_size": 40.0, "ask": 62.7, "ask_size": 15.0, "iv": 1.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.8675, "gamma": 0.006, "vega": 0.0467, "theta": -0.0505, "rho": -0.1589, "theo": 61.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "TECS270115C00025000", "bid": 44.1, "bid_size": 1.0, "ask": 47.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.1067, "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": 41.6999988555908}, {"option": "TECS270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 260.0, "iv": 1.4109, "open_interest": 1.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0007, "vega": 0.0072, "theta": -0.005, "rho": -0.0014, "theo": 0.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T13:20:03", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "TECS270115C00030000", "bid": 39.1, "bid_size": 1.0, "ask": 42.8, "ask_size": 36.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.001, "vega": 0.0045, "theta": -0.0016, "rho": 0.0133, "theo": 41.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.96, "last_trade_time": "2026-08-19T12:40:23", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "TECS270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 114.0, "iv": 1.2242, "open_interest": 1.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0014, "vega": 0.0133, "theta": -0.0086, "rho": -0.0028, "theo": 0.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-06T14:08:49", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TECS270115C00035000", "bid": 34.2, "bid_size": 1.0, "ask": 37.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0018, "vega": 0.0128, "theta": -0.0066, "rho": 0.0261, "theo": 36.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-08-19T13:08:52", "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "TECS270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 81.0, "iv": 1.0259, "open_interest": 1.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0025, "vega": 0.0232, "theta": -0.0143, "rho": -0.0055, "theo": 0.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-22T10:23:06", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "TECS270115C00036000", "bid": 33.2, "bid_size": 33.0, "ask": 36.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0021, "vega": 0.0139, "theta": -0.008, "rho": 0.0288, "theo": 35.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.26, "last_trade_time": "2026-08-19T13:13:46", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "TECS270115P00036000", "bid": 0.1, "bid_size": 47.0, "ask": 1.05, "ask_size": 6.0, "iv": 0.9543, "open_interest": 16.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0028, "vega": 0.0257, "theta": -0.0158, "rho": -0.0062, "theo": 0.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-08-04T14:20:00", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "TECS270115C00037000", "bid": 32.3, "bid_size": 33.0, "ask": 35.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0024, "vega": 0.0182, "theta": -0.0095, "rho": 0.031, "theo": 34.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-08-19T12:43:47", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "TECS270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 151.0, "iv": 1.0164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0032, "vega": 0.0284, "theta": -0.0174, "rho": -0.0071, "theo": 0.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "TECS270115C00038000", "bid": 31.3, "bid_size": 33.0, "ask": 34.8, "ask_size": 33.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0027, "vega": 0.0196, "theta": -0.0112, "rho": 0.0334, "theo": 33.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-08-19T12:55:18", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "TECS270115P00038000", "bid": 0.2, "bid_size": 2.0, "ask": 1.4, "ask_size": 8.0, "iv": 0.9585, "open_interest": 2.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0035, "vega": 0.0313, "theta": -0.019, "rho": -0.008, "theo": 0.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-02T13:57:35", "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "TECS270115C00039000", "bid": 30.4, "bid_size": 34.0, "ask": 33.9, "ask_size": 34.0, "iv": 0.7037, "open_interest": 7.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0031, "vega": 0.0211, "theta": -0.013, "rho": 0.0359, "theo": 32.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.96, "last_trade_time": "2026-08-19T12:57:37", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "TECS270115P00039000", "bid": 0.1, "bid_size": 5.0, "ask": 2.75, "ask_size": 169.0, "iv": 1.0806, "open_interest": 2.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0038, "vega": 0.0344, "theta": -0.0208, "rho": -0.009, "theo": 0.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-09-24T11:34:05", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "TECS270115C00040000", "bid": 29.5, "bid_size": 44.0, "ask": 33.2, "ask_size": 45.0, "iv": 0.829, "open_interest": 12.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0034, "vega": 0.0266, "theta": -0.015, "rho": 0.038, "theo": 31.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-08-19T12:55:04", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "TECS270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 158.0, "iv": 0.9679, "open_interest": 3.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0042, "vega": 0.0375, "theta": -0.0227, "rho": -0.0101, "theo": 0.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-15T15:55:03", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TECS270115C00041000", "bid": 28.5, "bid_size": 32.0, "ask": 32.1, "ask_size": 32.0, "iv": 0.7691, "open_interest": 3.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0038, "vega": 0.0283, "theta": -0.0171, "rho": 0.0399, "theo": 30.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-08-19T13:06:43", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "TECS270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 148.0, "iv": 0.9501, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0046, "vega": 0.0409, "theta": -0.0247, "rho": -0.0114, "theo": 0.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "TECS270115C00042000", "bid": 27.7, "bid_size": 40.0, "ask": 31.2, "ask_size": 37.0, "iv": 0.8106, "open_interest": 13.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0042, "vega": 0.0301, "theta": -0.0193, "rho": 0.0421, "theo": 29.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.58, "last_trade_time": "2026-10-22T14:06:22", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "TECS270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 149.0, "iv": 0.984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.005, "vega": 0.0445, "theta": -0.0268, "rho": -0.0126, "theo": 1.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "TECS270115C00043000", "bid": 26.8, "bid_size": 33.0, "ask": 30.5, "ask_size": 43.0, "iv": 0.8503, "open_interest": 5.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0047, "vega": 0.0367, "theta": -0.0217, "rho": 0.0439, "theo": 28.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.98, "last_trade_time": "2026-08-19T12:45:56", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "TECS270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 141.0, "iv": 0.948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0055, "vega": 0.048, "theta": -0.0289, "rho": -0.014, "theo": 1.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "TECS270115C00044000", "bid": 26.0, "bid_size": 36.0, "ask": 29.1, "ask_size": 22.0, "iv": 0.7836, "open_interest": 7.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0051, "vega": 0.0388, "theta": -0.0242, "rho": 0.0455, "theo": 27.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-08-19T13:04:01", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "TECS270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 165.0, "iv": 0.9595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0059, "vega": 0.0517, "theta": -0.0311, "rho": -0.0156, "theo": 1.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "TECS270115C00045000", "bid": 25.2, "bid_size": 50.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.7681, "open_interest": 17.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0056, "vega": 0.0408, "theta": -0.0267, "rho": 0.0473, "theo": 27.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-19T11:22:52", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "TECS270115P00045000", "bid": 0.05, "bid_size": 888.0, "ask": 3.6, "ask_size": 123.0, "iv": 0.9368, "open_interest": 9.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0063, "vega": 0.0556, "theta": -0.0334, "rho": -0.0171, "theo": 1.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-07-17T15:24:29", "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "TECS270115C00046000", "bid": 24.4, "bid_size": 35.0, "ask": 27.1, "ask_size": 7.0, "iv": 0.7816, "open_interest": 7.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0061, "vega": 0.0482, "theta": -0.0294, "rho": 0.0488, "theo": 26.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.11, "last_trade_time": "2026-08-19T12:52:44", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "TECS270115P00046000", "bid": 0.05, "bid_size": 869.0, "ask": 3.8, "ask_size": 124.0, "iv": 0.9178, "open_interest": 0.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0068, "vega": 0.0594, "theta": -0.0358, "rho": -0.0189, "theo": 1.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "TECS270115C00047000", "bid": 23.5, "bid_size": 34.0, "ask": 26.2, "ask_size": 6.0, "iv": 0.7744, "open_interest": 6.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0065, "vega": 0.0505, "theta": -0.0321, "rho": 0.0499, "theo": 25.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-08-19T12:49:54", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "TECS270115P00047000", "bid": 0.35, "bid_size": 485.0, "ask": 4.0, "ask_size": 114.0, "iv": 0.9222, "open_interest": 2.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0072, "vega": 0.0632, "theta": -0.0381, "rho": -0.0207, "theo": 2.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-07T15:54:39", "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "TECS270115C00048000", "bid": 22.9, "bid_size": 23.0, "ask": 25.4, "ask_size": 6.0, "iv": 0.8108, "open_interest": 4.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.007, "vega": 0.0528, "theta": -0.0349, "rho": 0.0512, "theo": 24.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.06, "last_trade_time": "2026-08-19T13:29:53", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "TECS270115P00048000", "bid": 0.4, "bid_size": 511.0, "ask": 4.0, "ask_size": 113.0, "iv": 0.8903, "open_interest": 2.0, "volume": 0.0, "delta": -0.1333, "gamma": 0.0076, "vega": 0.0671, "theta": -0.0405, "rho": -0.0226, "theo": 2.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "TECS270115C00049000", "bid": 22.2, "bid_size": 28.0, "ask": 24.5, "ask_size": 14.0, "iv": 0.816, "open_interest": 7.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0075, "vega": 0.0606, "theta": -0.0377, "rho": 0.0524, "theo": 23.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.67, "last_trade_time": "2026-08-19T13:24:54", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "TECS270115P00049000", "bid": 1.35, "bid_size": 46.0, "ask": 4.4, "ask_size": 273.0, "iv": 0.9506, "open_interest": 0.0, "volume": 0.0, "delta": -0.1447, "gamma": 0.0081, "vega": 0.0709, "theta": -0.0429, "rho": -0.0245, "theo": 2.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "TECS270115C00050000", "bid": 21.4, "bid_size": 109.0, "ask": 23.8, "ask_size": 9.0, "iv": 0.8283, "open_interest": 63.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.008, "vega": 0.0631, "theta": -0.0404, "rho": 0.0529, "theo": 23.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-10-30T11:40:26", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "TECS270115P00050000", "bid": 1.9, "bid_size": 36.0, "ask": 4.1, "ask_size": 270.0, "iv": 0.9302, "open_interest": 3.0, "volume": 1.0, "delta": -0.1564, "gamma": 0.0085, "vega": 0.0747, "theta": -0.0452, "rho": -0.0266, "theo": 2.8007, "change": -0.685, "open": 2.59, "high": 2.59, "low": 2.59, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-02T15:01:11", "percent_change": -20.916, "prev_day_close": 3.27500009536743}, {"option": "TECS270115C00051000", "bid": 20.7, "bid_size": 28.0, "ask": 23.1, "ask_size": 10.0, "iv": 0.8415, "open_interest": 6.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0085, "vega": 0.0654, "theta": -0.0433, "rho": 0.0537, "theo": 22.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-08-19T13:57:37", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "TECS270115P00051000", "bid": 2.25, "bid_size": 27.0, "ask": 4.4, "ask_size": 278.0, "iv": 0.9346, "open_interest": 5.0, "volume": 0.0, "delta": -0.1685, "gamma": 0.0089, "vega": 0.0784, "theta": -0.0476, "rho": -0.0289, "theo": 3.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-13T09:46:33", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "TECS270115C00052000", "bid": 20.0, "bid_size": 25.0, "ask": 22.5, "ask_size": 21.0, "iv": 0.8594, "open_interest": 5.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0089, "vega": 0.0731, "theta": -0.046, "rho": 0.0542, "theo": 21.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.94, "last_trade_time": "2026-08-19T13:36:45", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "TECS270115P00052000", "bid": 2.1, "bid_size": 7.0, "ask": 4.6, "ask_size": 106.0, "iv": 0.9002, "open_interest": 0.0, "volume": 0.0, "delta": -0.181, "gamma": 0.0093, "vega": 0.082, "theta": -0.0499, "rho": -0.031, "theo": 3.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "TECS270115C00053000", "bid": 19.1, "bid_size": 34.0, "ask": 21.8, "ask_size": 27.0, "iv": 0.8446, "open_interest": 3.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0093, "vega": 0.0757, "theta": -0.0487, "rho": 0.0549, "theo": 20.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.36, "last_trade_time": "2026-08-19T13:54:08", "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "TECS270115P00053000", "bid": 2.7, "bid_size": 10.0, "ask": 5.5, "ask_size": 129.0, "iv": 0.9512, "open_interest": 0.0, "volume": 0.0, "delta": -0.1937, "gamma": 0.0096, "vega": 0.0855, "theta": -0.0522, "rho": -0.0333, "theo": 3.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "TECS270115C00054000", "bid": 18.6, "bid_size": 31.0, "ask": 21.2, "ask_size": 24.0, "iv": 0.8737, "open_interest": 3.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0098, "vega": 0.078, "theta": -0.0514, "rho": 0.0552, "theo": 20.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-19T13:34:42", "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "TECS270115P00054000", "bid": 3.1, "bid_size": 5.0, "ask": 5.9, "ask_size": 136.0, "iv": 0.9573, "open_interest": 2.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.01, "vega": 0.0888, "theta": -0.0544, "rho": -0.0357, "theo": 4.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-10-21T09:56:26", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "TECS270115C00055000", "bid": 18.0, "bid_size": 39.0, "ask": 20.6, "ask_size": 31.0, "iv": 0.8868, "open_interest": 5.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0102, "vega": 0.085, "theta": -0.0541, "rho": 0.0556, "theo": 19.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.38, "last_trade_time": "2026-08-19T13:17:07", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "TECS270115P00055000", "bid": 3.2, "bid_size": 7.0, "ask": 6.4, "ask_size": 122.0, "iv": 0.9508, "open_interest": 1.0, "volume": 0.0, "delta": -0.2197, "gamma": 0.0103, "vega": 0.0921, "theta": -0.0565, "rho": -0.0382, "theo": 4.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "TECS270115C00056000", "bid": 17.3, "bid_size": 41.0, "ask": 19.9, "ask_size": 31.0, "iv": 0.8837, "open_interest": 11.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.0105, "vega": 0.0875, "theta": -0.0566, "rho": 0.056, "theo": 18.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.13, "last_trade_time": "2026-08-19T13:32:38", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "TECS270115P00056000", "bid": 4.0, "bid_size": 17.0, "ask": 6.4, "ask_size": 234.0, "iv": 0.9529, "open_interest": 69.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.0106, "vega": 0.0953, "theta": -0.0586, "rho": -0.0405, "theo": 4.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T15:26:32", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "TECS270115C00057000", "bid": 16.6, "bid_size": 45.0, "ask": 19.5, "ask_size": 40.0, "iv": 0.8956, "open_interest": 2.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0109, "vega": 0.0897, "theta": -0.059, "rho": 0.0559, "theo": 18.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-19T13:43:45", "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "TECS270115P00057000", "bid": 4.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 123.0, "iv": 0.9434, "open_interest": 0.0, "volume": 0.0, "delta": -0.2467, "gamma": 0.0109, "vega": 0.0982, "theta": -0.0606, "rho": -0.043, "theo": 5.2684, "change": 0.0, "open": 0.0, "high": 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": "TECS270115C00058000", "bid": 16.1, "bid_size": 44.0, "ask": 18.9, "ask_size": 44.0, "iv": 0.9056, "open_interest": 4.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0112, "vega": 0.0917, "theta": -0.0614, "rho": 0.0557, "theo": 17.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-09-01T13:18:16", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "TECS270115P00058000", "bid": 4.6, "bid_size": 6.0, "ask": 7.4, "ask_size": 126.0, "iv": 0.9527, "open_interest": 0.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.0112, "vega": 0.1009, "theta": -0.0625, "rho": -0.0456, "theo": 5.6986, "change": 0.0, "open": 0.0, "high": 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": "TECS270115C00059000", "bid": 15.6, "bid_size": 43.0, "ask": 18.3, "ask_size": 44.0, "iv": 0.9126, "open_interest": 5.0, "volume": 0.0, "delta": 0.748, "gamma": 0.0115, "vega": 0.0978, "theta": -0.0636, "rho": 0.0557, "theo": 17.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.61, "last_trade_time": "2026-08-19T12:48:03", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "TECS270115P00059000", "bid": 5.0, "bid_size": 5.0, "ask": 8.0, "ask_size": 59.0, "iv": 0.9599, "open_interest": 0.0, "volume": 0.0, "delta": -0.2738, "gamma": 0.0115, "vega": 0.1035, "theta": -0.0644, "rho": -0.0482, "theo": 6.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TECS270115C00060000", "bid": 15.1, "bid_size": 168.0, "ask": 17.5, "ask_size": 30.0, "iv": 0.9068, "open_interest": 92.0, "volume": 0.0, "delta": 0.7337, "gamma": 0.0118, "vega": 0.0999, "theta": -0.0656, "rho": 0.0558, "theo": 16.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-30T10:23:52", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "TECS270115P00060000", "bid": 5.6, "bid_size": 6.0, "ask": 8.5, "ask_size": 58.0, "iv": 0.9701, "open_interest": 1.0, "volume": 0.0, "delta": -0.2874, "gamma": 0.0117, "vega": 0.106, "theta": -0.0661, "rho": -0.0506, "theo": 6.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-07-17T11:58:43", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "TECS270115C00061000", "bid": 14.6, "bid_size": 98.0, "ask": 17.1, "ask_size": 73.0, "iv": 0.9198, "open_interest": 0.0, "volume": 0.0, "delta": 0.7193, "gamma": 0.012, "vega": 0.1017, "theta": -0.0677, "rho": 0.0554, "theo": 15.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.93, "last_trade_time": "2026-08-19T13:51:19", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "TECS270115P00061000", "bid": 6.2, "bid_size": 11.0, "ask": 8.9, "ask_size": 99.0, "iv": 0.9738, "open_interest": 0.0, "volume": 0.0, "delta": -0.301, "gamma": 0.0119, "vega": 0.1083, "theta": -0.0677, "rho": -0.0531, "theo": 7.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "TECS270115C00062000", "bid": 14.1, "bid_size": 147.0, "ask": 16.4, "ask_size": 9.0, "iv": 0.9167, "open_interest": 45.0, "volume": 1.0, "delta": 0.7049, "gamma": 0.0123, "vega": 0.1064, "theta": -0.0696, "rho": 0.055, "theo": 15.4454, "change": 0.0, "open": 13.1, "high": 13.1, "low": 13.1, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-02T13:36:11", "percent_change": 7.27996e-07, "prev_day_close": 13.0999999046326}, {"option": "TECS270115P00062000", "bid": 6.8, "bid_size": 12.0, "ask": 9.4, "ask_size": 113.0, "iv": 0.9807, "open_interest": 3.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0121, "vega": 0.1104, "theta": -0.0693, "rho": -0.0558, "theo": 7.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.29, "last_trade_time": "2026-10-22T11:53:17", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "TECS270115C00063000", "bid": 13.7, "bid_size": 85.0, "ask": 16.1, "ask_size": 66.0, "iv": 0.9345, "open_interest": 10.0, "volume": 0.0, "delta": 0.6907, "gamma": 0.0125, "vega": 0.1081, "theta": -0.0713, "rho": 0.0547, "theo": 14.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.53, "last_trade_time": "2026-09-14T11:09:39", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "TECS270115P00063000", "bid": 6.8, "bid_size": 16.0, "ask": 10.0, "ask_size": 108.0, "iv": 0.9637, "open_interest": 0.0, "volume": 0.0, "delta": -0.3281, "gamma": 0.0123, "vega": 0.1123, "theta": -0.0707, "rho": -0.0584, "theo": 8.1217, "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": 9.55000019073486}, {"option": "TECS270115C00064000", "bid": 13.2, "bid_size": 97.0, "ask": 15.6, "ask_size": 54.0, "iv": 0.9364, "open_interest": 4.0, "volume": 0.0, "delta": 0.6765, "gamma": 0.0127, "vega": 0.1097, "theta": -0.0729, "rho": 0.0544, "theo": 14.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.27, "last_trade_time": "2026-08-18T11:01:09", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "TECS270115P00064000", "bid": 7.5, "bid_size": 12.0, "ask": 10.5, "ask_size": 109.0, "iv": 0.9723, "open_interest": 1.0, "volume": 0.0, "delta": -0.3415, "gamma": 0.0124, "vega": 0.114, "theta": -0.072, "rho": -0.0612, "theo": 8.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-09-14T11:09:39", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "TECS270115C00065000", "bid": 12.5, "bid_size": 225.0, "ask": 15.5, "ask_size": 123.0, "iv": 0.9463, "open_interest": 62.0, "volume": 6.0, "delta": 0.6624, "gamma": 0.0128, "vega": 0.1111, "theta": -0.0744, "rho": 0.0539, "theo": 13.9928, "change": -1.15, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-02T09:46:38", "percent_change": -9.54357, "prev_day_close": 12.0500001907349}, {"option": "TECS270115P00065000", "bid": 8.0, "bid_size": 10.0, "ask": 11.0, "ask_size": 107.0, "iv": 0.9708, "open_interest": 19.0, "volume": 0.0, "delta": -0.3548, "gamma": 0.0126, "vega": 0.1156, "theta": -0.0733, "rho": -0.0636, "theo": 9.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-19T11:09:19", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "TECS270115C00066000", "bid": 12.1, "bid_size": 160.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.9328, "open_interest": 13.0, "volume": 0.0, "delta": 0.6483, "gamma": 0.013, "vega": 0.1124, "theta": -0.0759, "rho": 0.0534, "theo": 13.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-13T09:30:00", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "TECS270115P00066000", "bid": 8.7, "bid_size": 12.0, "ask": 11.5, "ask_size": 103.0, "iv": 0.9767, "open_interest": 0.0, "volume": 0.0, "delta": -0.368, "gamma": 0.0127, "vega": 0.1171, "theta": -0.0744, "rho": -0.0662, "theo": 9.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "TECS270115C00067000", "bid": 11.8, "bid_size": 66.0, "ask": 14.3, "ask_size": 15.0, "iv": 0.948, "open_interest": 5.0, "volume": 0.0, "delta": 0.6346, "gamma": 0.0131, "vega": 0.1156, "theta": -0.0771, "rho": 0.053, "theo": 13.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.22, "last_trade_time": "2026-08-18T11:05:28", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "TECS270115P00067000", "bid": 9.2, "bid_size": 7.0, "ask": 11.6, "ask_size": 52.0, "iv": 0.9559, "open_interest": 0.0, "volume": 0.0, "delta": -0.381, "gamma": 0.0127, "vega": 0.1183, "theta": -0.0754, "rho": -0.0689, "theo": 10.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "TECS270115C00068000", "bid": 11.3, "bid_size": 91.0, "ask": 14.0, "ask_size": 41.0, "iv": 0.9528, "open_interest": 4.0, "volume": 0.0, "delta": 0.621, "gamma": 0.0132, "vega": 0.1167, "theta": -0.0783, "rho": 0.0523, "theo": 12.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-08-19T13:40:16", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "TECS270115P00068000", "bid": 9.3, "bid_size": 10.0, "ask": 12.7, "ask_size": 53.0, "iv": 0.9596, "open_interest": 0.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0128, "vega": 0.1194, "theta": -0.0764, "rho": -0.0715, "theo": 10.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "TECS270115C00069000", "bid": 11.0, "bid_size": 81.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.9567, "open_interest": 6.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0132, "vega": 0.1177, "theta": -0.0793, "rho": 0.0517, "theo": 12.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-21T09:56:26", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "TECS270115P00069000", "bid": 10.2, "bid_size": 9.0, "ask": 13.3, "ask_size": 53.0, "iv": 0.9745, "open_interest": 0.0, "volume": 0.0, "delta": -0.4065, "gamma": 0.0129, "vega": 0.1204, "theta": -0.0773, "rho": -0.0743, "theo": 11.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "TECS270115C00070000", "bid": 10.6, "bid_size": 155.0, "ask": 13.1, "ask_size": 9.0, "iv": 0.9596, "open_interest": 12.0, "volume": 0.0, "delta": 0.5941, "gamma": 0.0133, "vega": 0.1185, "theta": -0.0803, "rho": 0.051, "theo": 11.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-30T10:26:14", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "TECS270115P00070000", "bid": 11.0, "bid_size": 5.0, "ask": 13.9, "ask_size": 49.0, "iv": 0.9882, "open_interest": 12.0, "volume": 0.0, "delta": -0.419, "gamma": 0.0129, "vega": 0.1212, "theta": -0.078, "rho": -0.0768, "theo": 12.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-10-07T15:54:39", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "TECS270115C00071000", "bid": 10.2, "bid_size": 82.0, "ask": 12.9, "ask_size": 48.0, "iv": 0.9695, "open_interest": 1.0, "volume": 0.0, "delta": 0.581, "gamma": 0.0133, "vega": 0.1204, "theta": -0.0812, "rho": 0.0506, "theo": 11.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-07-16T09:30:06", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "TECS270115P00071000", "bid": 11.3, "bid_size": 6.0, "ask": 14.0, "ask_size": 48.0, "iv": 0.9514, "open_interest": 0.0, "volume": 0.0, "delta": -0.4314, "gamma": 0.013, "vega": 0.1219, "theta": -0.0787, "rho": -0.0791, "theo": 12.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "TECS270115C00072000", "bid": 10.0, "bid_size": 92.0, "ask": 12.5, "ask_size": 23.0, "iv": 0.9776, "open_interest": 4.0, "volume": 0.0, "delta": 0.5682, "gamma": 0.0133, "vega": 0.121, "theta": -0.0819, "rho": 0.0499, "theo": 11.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-11T15:53:29", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "TECS270115P00072000", "bid": 12.2, "bid_size": 5.0, "ask": 14.7, "ask_size": 50.0, "iv": 0.9671, "open_interest": 0.0, "volume": 0.0, "delta": -0.4435, "gamma": 0.013, "vega": 0.1225, "theta": -0.0793, "rho": -0.0817, "theo": 13.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "TECS270115C00073000", "bid": 9.5, "bid_size": 97.0, "ask": 12.1, "ask_size": 8.0, "iv": 0.9724, "open_interest": 4.0, "volume": 0.0, "delta": 0.5557, "gamma": 0.0133, "vega": 0.1215, "theta": -0.0825, "rho": 0.0491, "theo": 10.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-19T13:41:16", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "TECS270115P00073000", "bid": 12.8, "bid_size": 5.0, "ask": 15.7, "ask_size": 50.0, "iv": 0.9817, "open_interest": 0.0, "volume": 0.0, "delta": -0.4554, "gamma": 0.013, "vega": 0.123, "theta": -0.0798, "rho": -0.0845, "theo": 14.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "TECS270115C00074000", "bid": 9.1, "bid_size": 87.0, "ask": 12.0, "ask_size": 60.0, "iv": 0.9828, "open_interest": 1.0, "volume": 0.0, "delta": 0.5432, "gamma": 0.0133, "vega": 0.1219, "theta": -0.0831, "rho": 0.0484, "theo": 10.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-07-16T09:30:07", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "TECS270115P00074000", "bid": 13.2, "bid_size": 7.0, "ask": 16.4, "ask_size": 48.0, "iv": 0.975, "open_interest": 0.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.013, "vega": 0.1233, "theta": -0.0802, "rho": -0.0871, "theo": 14.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "TECS270115C00075000", "bid": 9.0, "bid_size": 128.0, "ask": 11.4, "ask_size": 7.0, "iv": 0.9843, "open_interest": 43.0, "volume": 0.0, "delta": 0.531, "gamma": 0.0133, "vega": 0.1222, "theta": -0.0836, "rho": 0.0476, "theo": 10.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-20T14:05:49", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "TECS270115P00075000", "bid": 13.9, "bid_size": 5.0, "ask": 16.6, "ask_size": 1.0, "iv": 0.9592, "open_interest": 40.0, "volume": 0.0, "delta": -0.4786, "gamma": 0.0129, "vega": 0.1235, "theta": -0.0806, "rho": -0.0895, "theo": 15.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.02, "last_trade_time": "2026-07-20T14:50:37", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "TECS270115C00076000", "bid": 8.6, "bid_size": 95.0, "ask": 11.1, "ask_size": 5.0, "iv": 0.9846, "open_interest": 0.0, "volume": 0.0, "delta": 0.519, "gamma": 0.0133, "vega": 0.1228, "theta": -0.084, "rho": 0.0472, "theo": 9.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TECS270115P00076000", "bid": 14.8, "bid_size": 10.0, "ask": 17.7, "ask_size": 48.0, "iv": 0.9876, "open_interest": 0.0, "volume": 0.0, "delta": -0.4897, "gamma": 0.0129, "vega": 0.1236, "theta": -0.0808, "rho": -0.0919, "theo": 16.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "TECS270115C00077000", "bid": 8.5, "bid_size": 90.0, "ask": 10.9, "ask_size": 9.0, "iv": 0.9997, "open_interest": 0.0, "volume": 0.0, "delta": 0.5075, "gamma": 0.0132, "vega": 0.1229, "theta": -0.0843, "rho": 0.0465, "theo": 9.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "TECS270115P00077000", "bid": 15.4, "bid_size": 9.0, "ask": 18.4, "ask_size": 6.0, "iv": 0.9863, "open_interest": 0.0, "volume": 0.0, "delta": -0.5007, "gamma": 0.0129, "vega": 0.1236, "theta": -0.0811, "rho": -0.0942, "theo": 16.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "TECS270115C00078000", "bid": 8.0, "bid_size": 100.0, "ask": 10.7, "ask_size": 15.0, "iv": 0.9979, "open_interest": 0.0, "volume": 0.0, "delta": 0.4961, "gamma": 0.0132, "vega": 0.1229, "theta": -0.0845, "rho": 0.0456, "theo": 9.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "TECS270115P00078000", "bid": 16.2, "bid_size": 5.0, "ask": 19.2, "ask_size": 7.0, "iv": 0.9963, "open_interest": 0.0, "volume": 0.0, "delta": -0.5115, "gamma": 0.0128, "vega": 0.1235, "theta": -0.0812, "rho": -0.0966, "theo": 17.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "TECS270115C00079000", "bid": 8.0, "bid_size": 52.0, "ask": 10.4, "ask_size": 9.0, "iv": 1.0121, "open_interest": 1.0, "volume": 0.0, "delta": 0.4848, "gamma": 0.0131, "vega": 0.1228, "theta": -0.0846, "rho": 0.0449, "theo": 8.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "TECS270115P00079000", "bid": 16.9, "bid_size": 8.0, "ask": 19.9, "ask_size": 6.0, "iv": 1.0014, "open_interest": 0.0, "volume": 0.0, "delta": -0.5221, "gamma": 0.0127, "vega": 0.1234, "theta": -0.0813, "rho": -0.0994, "theo": 18.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "TECS270115C00080000", "bid": 7.5, "bid_size": 75.0, "ask": 10.1, "ask_size": 10.0, "iv": 1.0047, "open_interest": 4.0, "volume": 0.0, "delta": 0.4738, "gamma": 0.013, "vega": 0.1228, "theta": -0.0848, "rho": 0.044, "theo": 8.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "TECS270115P00080000", "bid": 17.5, "bid_size": 8.0, "ask": 20.4, "ask_size": 7.0, "iv": 0.9855, "open_interest": 0.0, "volume": 0.0, "delta": -0.5325, "gamma": 0.0127, "vega": 0.1231, "theta": -0.0813, "rho": -0.1017, "theo": 19.0826, "change": 0.0, "open": 0.0, "high": 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": "TECS270115C00081000", "bid": 7.5, "bid_size": 74.0, "ask": 10.2, "ask_size": 81.0, "iv": 1.0334, "open_interest": 0.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.013, "vega": 0.1226, "theta": -0.0848, "rho": 0.0432, "theo": 8.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "TECS270115P00081000", "bid": 18.2, "bid_size": 5.0, "ask": 20.9, "ask_size": 6.0, "iv": 0.9769, "open_interest": 0.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0126, "vega": 0.1228, "theta": -0.0812, "rho": -0.1043, "theo": 19.8274, "change": 0.0, "open": 0.0, "high": 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": "TECS270115C00082000", "bid": 7.0, "bid_size": 61.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.9996, "open_interest": 0.0, "volume": 0.0, "delta": 0.4526, "gamma": 0.0129, "vega": 0.1221, "theta": -0.0848, "rho": 0.0428, "theo": 8.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TECS270115P00082000", "bid": 19.0, "bid_size": 9.0, "ask": 21.6, "ask_size": 3.0, "iv": 0.9796, "open_interest": 0.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.0125, "vega": 0.1223, "theta": -0.0812, "rho": -0.1067, "theo": 20.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "TECS270115C00083000", "bid": 7.0, "bid_size": 57.0, "ask": 9.5, "ask_size": 73.0, "iv": 1.0305, "open_interest": 2.0, "volume": 0.0, "delta": 0.4425, "gamma": 0.0128, "vega": 0.1217, "theta": -0.0847, "rho": 0.0422, "theo": 7.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "TECS270115P00083000", "bid": 19.5, "bid_size": 27.0, "ask": 22.4, "ask_size": 7.0, "iv": 0.9734, "open_interest": 0.0, "volume": 0.0, "delta": -0.5623, "gamma": 0.0124, "vega": 0.1218, "theta": -0.081, "rho": -0.1084, "theo": 21.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "TECS270115C00084000", "bid": 6.5, "bid_size": 169.0, "ask": 9.3, "ask_size": 100.0, "iv": 1.0238, "open_interest": 12.0, "volume": 0.0, "delta": 0.4325, "gamma": 0.0127, "vega": 0.1213, "theta": -0.0845, "rho": 0.0414, "theo": 7.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-10-28T11:53:00", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "TECS270115P00084000", "bid": 20.7, "bid_size": 10.0, "ask": 23.2, "ask_size": 9.0, "iv": 0.9954, "open_interest": 0.0, "volume": 0.0, "delta": -0.5718, "gamma": 0.0124, "vega": 0.1213, "theta": -0.0808, "rho": -0.111, "theo": 22.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "TECS270115C00085000", "bid": 6.5, "bid_size": 139.0, "ask": 9.0, "ask_size": 32.0, "iv": 1.033, "open_interest": 14.0, "volume": 1.0, "delta": 0.4228, "gamma": 0.0126, "vega": 0.1209, "theta": -0.0844, "rho": 0.0406, "theo": 7.496, "change": 1.13, "open": 7.88, "high": 7.88, "low": 7.88, "tick": "up", "last_trade_price": 7.88, "last_trade_time": "2026-11-02T14:51:10", "percent_change": 16.7407, "prev_day_close": 6.75}, {"option": "TECS270115P00085000", "bid": 21.0, "bid_size": 43.0, "ask": 24.2, "ask_size": 9.0, "iv": 0.9878, "open_interest": 0.0, "volume": 0.0, "delta": -0.5811, "gamma": 0.0123, "vega": 0.1207, "theta": -0.0806, "rho": -0.1133, "theo": 22.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "TECS270115C00086000", "bid": 6.0, "bid_size": 154.0, "ask": 8.8, "ask_size": 37.0, "iv": 1.0251, "open_interest": 5.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0125, "vega": 0.1204, "theta": -0.0841, "rho": 0.0398, "theo": 7.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.36, "last_trade_time": "2026-08-14T15:02:26", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "TECS270115P00086000", "bid": 21.8, "bid_size": 43.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.992, "open_interest": 0.0, "volume": 0.0, "delta": -0.5902, "gamma": 0.0122, "vega": 0.1202, "theta": -0.0803, "rho": -0.1159, "theo": 23.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "TECS270115C00087000", "bid": 6.0, "bid_size": 77.0, "ask": 8.6, "ask_size": 12.0, "iv": 1.0374, "open_interest": 4.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.0124, "vega": 0.1199, "theta": -0.0838, "rho": 0.039, "theo": 7.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TECS270115P00087000", "bid": 22.4, "bid_size": 43.0, "ask": 25.8, "ask_size": 9.0, "iv": 0.9871, "open_interest": 0.0, "volume": 0.0, "delta": -0.599, "gamma": 0.012, "vega": 0.1194, "theta": -0.08, "rho": -0.118, "theo": 24.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "TECS270115C00088000", "bid": 6.0, "bid_size": 69.0, "ask": 8.4, "ask_size": 12.0, "iv": 1.049, "open_interest": 5.0, "volume": 0.0, "delta": 0.3948, "gamma": 0.0122, "vega": 0.1188, "theta": -0.0835, "rho": 0.0387, "theo": 6.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-14T14:58:14", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TECS270115P00088000", "bid": 23.5, "bid_size": 9.0, "ask": 26.2, "ask_size": 7.0, "iv": 0.9858, "open_interest": 0.0, "volume": 0.0, "delta": -0.6077, "gamma": 0.0119, "vega": 0.1187, "theta": -0.0796, "rho": -0.1207, "theo": 25.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "TECS270115C00089000", "bid": 5.5, "bid_size": 79.0, "ask": 7.8, "ask_size": 7.0, "iv": 1.0218, "open_interest": 6.0, "volume": 0.0, "delta": 0.3861, "gamma": 0.0121, "vega": 0.1181, "theta": -0.0832, "rho": 0.0379, "theo": 6.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "TECS270115P00089000", "bid": 24.5, "bid_size": 10.0, "ask": 27.2, "ask_size": 9.0, "iv": 1.0051, "open_interest": 0.0, "volume": 0.0, "delta": -0.6162, "gamma": 0.0118, "vega": 0.1178, "theta": -0.0792, "rho": -0.1226, "theo": 26.0716, "change": 0.0, "open": 0.0, "high": 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": "TECS270115C00090000", "bid": 5.5, "bid_size": 73.0, "ask": 7.8, "ask_size": 5.0, "iv": 1.0406, "open_interest": 2.0, "volume": 0.0, "delta": 0.3775, "gamma": 0.012, "vega": 0.1173, "theta": -0.0828, "rho": 0.0372, "theo": 6.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TECS270115P00090000", "bid": 25.1, "bid_size": 10.0, "ask": 27.8, "ask_size": 7.0, "iv": 0.9896, "open_interest": 1.0, "volume": 0.0, "delta": -0.6244, "gamma": 0.0117, "vega": 0.117, "theta": -0.0788, "rho": -0.1249, "theo": 26.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-07-17T11:58:43", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "TECS270115C00091000", "bid": 5.5, "bid_size": 60.0, "ask": 7.8, "ask_size": 20.0, "iv": 1.0589, "open_interest": 3.0, "volume": 0.0, "delta": 0.3692, "gamma": 0.0119, "vega": 0.1166, "theta": -0.0824, "rho": 0.0365, "theo": 6.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TECS270115P00091000", "bid": 26.0, "bid_size": 12.0, "ask": 28.9, "ask_size": 9.0, "iv": 1.008, "open_interest": 0.0, "volume": 0.0, "delta": -0.6325, "gamma": 0.0116, "vega": 0.1161, "theta": -0.0783, "rho": -0.1266, "theo": 27.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "TECS270115C00092000", "bid": 5.0, "bid_size": 85.0, "ask": 7.6, "ask_size": 9.0, "iv": 1.0469, "open_interest": 0.0, "volume": 0.0, "delta": 0.361, "gamma": 0.0117, "vega": 0.1158, "theta": -0.0819, "rho": 0.0358, "theo": 6.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TECS270115P00092000", "bid": 26.5, "bid_size": 33.0, "ask": 29.9, "ask_size": 9.0, "iv": 1.0086, "open_interest": 0.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0115, "vega": 0.1153, "theta": -0.0778, "rho": -0.1289, "theo": 28.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "TECS270115C00093000", "bid": 5.0, "bid_size": 76.0, "ask": 7.7, "ask_size": 73.0, "iv": 1.0688, "open_interest": 1.0, "volume": 0.0, "delta": 0.3529, "gamma": 0.0116, "vega": 0.115, "theta": -0.0815, "rho": 0.0352, "theo": 5.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "TECS270115P00093000", "bid": 27.3, "bid_size": 32.0, "ask": 30.5, "ask_size": 8.0, "iv": 0.9954, "open_interest": 0.0, "volume": 0.0, "delta": -0.648, "gamma": 0.0114, "vega": 0.1144, "theta": -0.0773, "rho": -0.1311, "theo": 29.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "TECS270115C00094000", "bid": 5.0, "bid_size": 78.0, "ask": 7.3, "ask_size": 22.0, "iv": 1.0688, "open_interest": 11.0, "volume": 0.0, "delta": 0.345, "gamma": 0.0115, "vega": 0.1143, "theta": -0.081, "rho": 0.0345, "theo": 5.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-10-28T11:53:00", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TECS270115P00094000", "bid": 28.1, "bid_size": 36.0, "ask": 31.4, "ask_size": 8.0, "iv": 0.9992, "open_interest": 0.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.0112, "vega": 0.1135, "theta": -0.0767, "rho": -0.1336, "theo": 30.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "TECS270115C00095000", "bid": 4.5, "bid_size": 82.0, "ask": 7.0, "ask_size": 8.0, "iv": 1.0505, "open_interest": 11.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.0113, "vega": 0.1128, "theta": -0.0804, "rho": 0.0341, "theo": 5.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T11:53:53", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "TECS270115P00095000", "bid": 29.0, "bid_size": 39.0, "ask": 31.9, "ask_size": 5.0, "iv": 0.9889, "open_interest": 0.0, "volume": 0.0, "delta": -0.6629, "gamma": 0.0111, "vega": 0.1125, "theta": -0.0762, "rho": -0.1354, "theo": 31.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "TECS270115C00096000", "bid": 4.5, "bid_size": 83.0, "ask": 6.7, "ask_size": 11.0, "iv": 1.0534, "open_interest": 2.0, "volume": 0.0, "delta": 0.3301, "gamma": 0.0112, "vega": 0.1119, "theta": -0.0799, "rho": 0.0334, "theo": 5.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TECS270115P00096000", "bid": 30.2, "bid_size": 10.0, "ask": 33.1, "ask_size": 7.0, "iv": 1.0236, "open_interest": 0.0, "volume": 0.0, "delta": -0.67, "gamma": 0.011, "vega": 0.1116, "theta": -0.0756, "rho": -0.1379, "theo": 31.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "TECS270115C00097000", "bid": 4.5, "bid_size": 71.0, "ask": 6.5, "ask_size": 4.0, "iv": 1.0603, "open_interest": 4.0, "volume": 0.0, "delta": 0.323, "gamma": 0.0111, "vega": 0.1109, "theta": -0.0794, "rho": 0.0328, "theo": 5.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TECS270115P00097000", "bid": 30.6, "bid_size": 41.0, "ask": 34.0, "ask_size": 7.0, "iv": 1.0124, "open_interest": 0.0, "volume": 0.0, "delta": -0.677, "gamma": 0.0109, "vega": 0.1105, "theta": -0.075, "rho": -0.14, "theo": 32.7216, "change": 0.0, "open": 0.0, "high": 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": "TECS270115C00098000", "bid": 4.0, "bid_size": 96.0, "ask": 6.6, "ask_size": 11.0, "iv": 1.0578, "open_interest": 0.0, "volume": 0.0, "delta": 0.3159, "gamma": 0.0109, "vega": 0.11, "theta": -0.0788, "rho": 0.032, "theo": 5.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "TECS270115P00098000", "bid": 31.5, "bid_size": 41.0, "ask": 34.8, "ask_size": 9.0, "iv": 1.0096, "open_interest": 0.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.0107, "vega": 0.1094, "theta": -0.0743, "rho": -0.142, "theo": 33.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "TECS270115C00099000", "bid": 4.0, "bid_size": 86.0, "ask": 6.3, "ask_size": 6.0, "iv": 1.0594, "open_interest": 2.0, "volume": 0.0, "delta": 0.3091, "gamma": 0.0108, "vega": 0.109, "theta": -0.0782, "rho": 0.0314, "theo": 5.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "TECS270115P00099000", "bid": 32.2, "bid_size": 39.0, "ask": 35.4, "ask_size": 6.0, "iv": 0.992, "open_interest": 0.0, "volume": 0.0, "delta": -0.6905, "gamma": 0.0106, "vega": 0.1084, "theta": -0.0737, "rho": -0.1433, "theo": 34.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "TECS270115C00100000", "bid": 4.0, "bid_size": 97.0, "ask": 6.2, "ask_size": 8.0, "iv": 1.0698, "open_interest": 27.0, "volume": 0.0, "delta": 0.3024, "gamma": 0.0107, "vega": 0.108, "theta": -0.0776, "rho": 0.0309, "theo": 4.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-10-22T10:51:42", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "TECS270115P00100000", "bid": 33.3, "bid_size": 33.0, "ask": 36.6, "ask_size": 11.0, "iv": 1.0215, "open_interest": 41.0, "volume": 0.0, "delta": -0.697, "gamma": 0.0105, "vega": 0.1073, "theta": -0.073, "rho": -0.1456, "theo": 35.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.67, "last_trade_time": "2026-07-20T14:50:37", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "TECS270115C00105000", "bid": 3.5, "bid_size": 65.0, "ask": 5.6, "ask_size": 13.0, "iv": 1.0885, "open_interest": 4.0, "volume": 0.0, "delta": 0.2713, "gamma": 0.01, "vega": 0.1025, "theta": -0.0744, "rho": 0.0282, "theo": 4.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "TECS270115P00105000", "bid": 37.8, "bid_size": 26.0, "ask": 40.6, "ask_size": 9.0, "iv": 1.0198, "open_interest": 1.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.0098, "vega": 0.102, "theta": -0.0695, "rho": -0.156, "theo": 39.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.4, "last_trade_time": "2026-07-17T11:56:08", "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "TECS270115C00110000", "bid": 3.0, "bid_size": 77.0, "ask": 5.2, "ask_size": 8.0, "iv": 1.1082, "open_interest": 2.0, "volume": 0.0, "delta": 0.2439, "gamma": 0.0093, "vega": 0.0973, "theta": -0.0709, "rho": 0.0256, "theo": 3.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "TECS270115P00110000", "bid": 42.0, "bid_size": 36.0, "ask": 45.2, "ask_size": 9.0, "iv": 1.0222, "open_interest": 1.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0092, "vega": 0.0964, "theta": -0.0658, "rho": -0.1652, "theo": 44.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-07-17T11:56:02", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "TECS270115C00115000", "bid": 2.5, "bid_size": 82.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.1255, "open_interest": 4.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.0087, "vega": 0.0916, "theta": -0.0675, "rho": 0.0234, "theo": 3.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TECS270115P00115000", "bid": 47.0, "bid_size": 9.0, "ask": 49.7, "ask_size": 7.0, "iv": 1.0551, "open_interest": 0.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.0086, "vega": 0.0911, "theta": -0.062, "rho": -0.1747, "theo": 48.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "TECS270115C00120000", "bid": 2.0, "bid_size": 79.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.1247, "open_interest": 3.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0081, "vega": 0.0864, "theta": -0.064, "rho": 0.0212, "theo": 2.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-15T09:30:17", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "TECS270115P00120000", "bid": 51.1, "bid_size": 39.0, "ask": 54.4, "ask_size": 8.0, "iv": 1.0397, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.008, "vega": 0.0857, "theta": -0.0581, "rho": -0.1841, "theo": 53.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "TECS270115C00125000", "bid": 2.0, "bid_size": 76.0, "ask": 4.9, "ask_size": 80.0, "iv": 1.2036, "open_interest": 6.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0075, "vega": 0.081, "theta": -0.0606, "rho": 0.0195, "theo": 2.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-21T12:17:58", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TECS270115P00125000", "bid": 55.7, "bid_size": 37.0, "ask": 59.0, "ask_size": 9.0, "iv": 1.0398, "open_interest": 0.0, "volume": 0.0, "delta": -0.817, "gamma": 0.0075, "vega": 0.0805, "theta": -0.0543, "rho": -0.193, "theo": 57.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "TECS270115C00130000", "bid": 1.5, "bid_size": 127.0, "ask": 3.8, "ask_size": 30.0, "iv": 1.1554, "open_interest": 14.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.007, "vega": 0.0763, "theta": -0.0572, "rho": 0.0177, "theo": 2.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "TECS270115P00130000", "bid": 60.5, "bid_size": 11.0, "ask": 63.6, "ask_size": 6.0, "iv": 1.0465, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.007, "vega": 0.0756, "theta": -0.0505, "rho": -0.202, "theo": 62.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8999977111816}, {"option": "TECS270319C00025000", "bid": 44.0, "bid_size": 13.0, "ask": 47.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0005, "vega": 0.0046, "theta": 0.0, "rho": 0.0387, "theo": 46.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "TECS270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 8.0, "iv": 1.1201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0011, "vega": 0.019, "theta": -0.0063, "rho": -0.0056, "theo": 0.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TECS270319C00030000", "bid": 39.2, "bid_size": 1.0, "ask": 42.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0013, "vega": 0.0141, "theta": -0.0021, "rho": 0.0482, "theo": 41.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "TECS270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 118.0, "iv": 1.0074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.002, "vega": 0.0324, "theta": -0.0104, "rho": -0.0107, "theo": 0.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "TECS270319C00035000", "bid": 34.8, "bid_size": 6.0, "ask": 38.4, "ask_size": 17.0, "iv": 0.7877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0027, "vega": 0.0324, "theta": -0.0096, "rho": 0.0603, "theo": 36.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "TECS270319P00035000", "bid": 0.1, "bid_size": 9.0, "ask": 2.95, "ask_size": 133.0, "iv": 0.9465, "open_interest": 4.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0032, "vega": 0.0505, "theta": -0.016, "rho": -0.0188, "theo": 1.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-15T10:41:27", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "TECS270319C00036000", "bid": 34.0, "bid_size": 3.0, "ask": 37.0, "ask_size": 5.0, "iv": 0.7001, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0031, "vega": 0.0346, "theta": -0.0114, "rho": 0.0612, "theo": 35.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "TECS270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 172.0, "iv": 0.928, "open_interest": 0.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0034, "vega": 0.0547, "theta": -0.0173, "rho": -0.0208, "theo": 1.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TECS270319C00037000", "bid": 33.3, "bid_size": 5.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.7476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0034, "vega": 0.0434, "theta": -0.0132, "rho": 0.0672, "theo": 35.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "TECS270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 124.0, "iv": 0.8669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0037, "vega": 0.0587, "theta": -0.0186, "rho": -0.0229, "theo": 1.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "TECS270319C00038000", "bid": 32.5, "bid_size": 5.0, "ask": 35.1, "ask_size": 5.0, "iv": 0.7716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0037, "vega": 0.0461, "theta": -0.015, "rho": 0.0679, "theo": 34.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "TECS270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 127.0, "iv": 0.8585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.004, "vega": 0.0629, "theta": -0.02, "rho": -0.0252, "theo": 1.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "TECS270319C00039000", "bid": 31.7, "bid_size": 2.0, "ask": 34.9, "ask_size": 17.0, "iv": 0.8638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0041, "vega": 0.0487, "theta": -0.017, "rho": 0.0686, "theo": 33.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "TECS270319P00039000", "bid": 0.15, "bid_size": 8.0, "ask": 3.6, "ask_size": 129.0, "iv": 0.8797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0042, "vega": 0.0673, "theta": -0.0214, "rho": -0.0276, "theo": 1.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "TECS270319C00040000", "bid": 31.0, "bid_size": 5.0, "ask": 33.8, "ask_size": 17.0, "iv": 0.8526, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0044, "vega": 0.0584, "theta": -0.0188, "rho": 0.0755, "theo": 32.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-07-13T09:46:29", "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "TECS270319P00040000", "bid": 0.35, "bid_size": 11.0, "ask": 3.7, "ask_size": 139.0, "iv": 0.8714, "open_interest": 56.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0045, "vega": 0.0717, "theta": -0.0228, "rho": -0.0301, "theo": 2.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.71, "last_trade_time": "2026-07-20T09:30:12", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "TECS270319C00041000", "bid": 30.2, "bid_size": 5.0, "ask": 32.9, "ask_size": 28.0, "iv": 0.8475, "open_interest": 1.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0048, "vega": 0.0615, "theta": -0.0207, "rho": 0.0759, "theo": 31.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.17, "last_trade_time": "2026-10-06T15:36:10", "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "TECS270319P00041000", "bid": 0.35, "bid_size": 16.0, "ask": 3.9, "ask_size": 112.0, "iv": 0.8555, "open_interest": 0.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0048, "vega": 0.076, "theta": -0.0242, "rho": -0.0327, "theo": 2.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "TECS270319C00042000", "bid": 29.4, "bid_size": 5.0, "ask": 32.3, "ask_size": 20.0, "iv": 0.8648, "open_interest": 4.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0051, "vega": 0.0648, "theta": -0.0226, "rho": 0.0762, "theo": 30.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-10-06T15:33:21", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "TECS270319P00042000", "bid": 0.8, "bid_size": 8.0, "ask": 3.9, "ask_size": 98.0, "iv": 0.8555, "open_interest": 37.0, "volume": 0.0, "delta": -0.1109, "gamma": 0.0051, "vega": 0.0804, "theta": -0.0256, "rho": -0.0354, "theo": 2.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-10-21T09:30:38", "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "TECS270319C00043000", "bid": 28.7, "bid_size": 5.0, "ask": 31.3, "ask_size": 26.0, "iv": 0.8564, "open_interest": 0.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0054, "vega": 0.0742, "theta": -0.0244, "rho": 0.0838, "theo": 30.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "TECS270319P00043000", "bid": 0.95, "bid_size": 11.0, "ask": 4.8, "ask_size": 153.0, "iv": 0.8898, "open_interest": 0.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.0053, "vega": 0.0848, "theta": -0.027, "rho": -0.0383, "theo": 2.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "TECS270319C00044000", "bid": 28.1, "bid_size": 5.0, "ask": 30.6, "ask_size": 20.0, "iv": 0.8716, "open_interest": 1.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0057, "vega": 0.0777, "theta": -0.0262, "rho": 0.0838, "theo": 29.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-06T15:35:12", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "TECS270319P00044000", "bid": 1.25, "bid_size": 12.0, "ask": 4.8, "ask_size": 110.0, "iv": 0.8765, "open_interest": 0.0, "volume": 0.0, "delta": -0.1283, "gamma": 0.0056, "vega": 0.0892, "theta": -0.0285, "rho": -0.0412, "theo": 3.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "TECS270319C00045000", "bid": 27.4, "bid_size": 9.0, "ask": 29.8, "ask_size": 25.0, "iv": 0.8716, "open_interest": 25.0, "volume": 0.0, "delta": 0.88, "gamma": 0.006, "vega": 0.0811, "theta": -0.0279, "rho": 0.0838, "theo": 28.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-10-19T11:06:12", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "TECS270319P00045000", "bid": 1.75, "bid_size": 5.0, "ask": 4.8, "ask_size": 84.0, "iv": 0.8737, "open_interest": 0.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0059, "vega": 0.0934, "theta": -0.0299, "rho": -0.0442, "theo": 3.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "TECS270319C00046000", "bid": 26.7, "bid_size": 5.0, "ask": 29.3, "ask_size": 36.0, "iv": 0.8868, "open_interest": 36.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0063, "vega": 0.0898, "theta": -0.0296, "rho": 0.0916, "theo": 28.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.16, "last_trade_time": "2026-10-06T15:32:30", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "TECS270319P00046000", "bid": 2.05, "bid_size": 5.0, "ask": 5.5, "ask_size": 135.0, "iv": 0.8955, "open_interest": 0.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.0061, "vega": 0.0976, "theta": -0.0313, "rho": -0.0473, "theo": 3.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "TECS270319C00047000", "bid": 26.1, "bid_size": 5.0, "ask": 28.5, "ask_size": 25.0, "iv": 0.8872, "open_interest": 0.0, "volume": 0.0, "delta": 0.8594, "gamma": 0.0066, "vega": 0.0934, "theta": -0.0312, "rho": 0.0913, "theo": 27.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "TECS270319P00047000", "bid": 2.4, "bid_size": 12.0, "ask": 5.9, "ask_size": 134.0, "iv": 0.9017, "open_interest": 0.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0064, "vega": 0.1018, "theta": -0.0327, "rho": -0.0505, "theo": 4.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "TECS270319C00048000", "bid": 25.4, "bid_size": 5.0, "ask": 27.8, "ask_size": 23.0, "iv": 0.8864, "open_interest": 0.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0068, "vega": 0.097, "theta": -0.0328, "rho": 0.091, "theo": 26.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "TECS270319P00048000", "bid": 2.8, "bid_size": 6.0, "ask": 6.0, "ask_size": 134.0, "iv": 0.8944, "open_interest": 0.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0066, "vega": 0.1059, "theta": -0.0341, "rho": -0.0537, "theo": 4.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TECS270319C00049000", "bid": 24.8, "bid_size": 5.0, "ask": 27.2, "ask_size": 20.0, "iv": 0.8941, "open_interest": 0.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0071, "vega": 0.1045, "theta": -0.0344, "rho": 0.0982, "theo": 25.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "TECS270319P00049000", "bid": 2.6, "bid_size": 5.0, "ask": 6.5, "ask_size": 95.0, "iv": 0.8771, "open_interest": 0.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0068, "vega": 0.1098, "theta": -0.0355, "rho": -0.057, "theo": 4.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TECS270319C00050000", "bid": 24.0, "bid_size": 5.0, "ask": 26.5, "ask_size": 23.0, "iv": 0.8849, "open_interest": 1.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0073, "vega": 0.108, "theta": -0.0358, "rho": 0.0978, "theo": 25.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.27, "last_trade_time": "2026-10-14T14:46:31", "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "TECS270319P00050000", "bid": 4.1, "bid_size": 19.0, "ask": 6.9, "ask_size": 251.0, "iv": 0.9303, "open_interest": 113.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0071, "vega": 0.1136, "theta": -0.0368, "rho": -0.0604, "theo": 5.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-10-30T15:27:05", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TECS270319C00051000", "bid": 23.4, "bid_size": 5.0, "ask": 25.9, "ask_size": 23.0, "iv": 0.8887, "open_interest": 0.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0075, "vega": 0.1114, "theta": -0.0372, "rho": 0.0973, "theo": 24.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "TECS270319P00051000", "bid": 3.9, "bid_size": 27.0, "ask": 7.4, "ask_size": 105.0, "iv": 0.9194, "open_interest": 0.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0073, "vega": 0.1173, "theta": -0.0381, "rho": -0.0638, "theo": 5.4947, "change": 0.0, "open": 0.0, "high": 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": "TECS270319C00052000", "bid": 22.9, "bid_size": 5.0, "ask": 25.3, "ask_size": 17.0, "iv": 0.8956, "open_interest": 0.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.0077, "vega": 0.1147, "theta": -0.0386, "rho": 0.0967, "theo": 24.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "TECS270319P00052000", "bid": 4.8, "bid_size": 5.0, "ask": 7.8, "ask_size": 80.0, "iv": 0.9327, "open_interest": 0.0, "volume": 0.0, "delta": -0.2057, "gamma": 0.0075, "vega": 0.121, "theta": -0.0394, "rho": -0.0673, "theo": 5.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "TECS270319C00053000", "bid": 22.4, "bid_size": 5.0, "ask": 24.7, "ask_size": 22.0, "iv": 0.9005, "open_interest": 0.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0079, "vega": 0.1209, "theta": -0.0398, "rho": 0.1028, "theo": 23.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "TECS270319P00053000", "bid": 5.1, "bid_size": 6.0, "ask": 8.0, "ask_size": 94.0, "iv": 0.9202, "open_interest": 0.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0077, "vega": 0.1244, "theta": -0.0406, "rho": -0.0708, "theo": 6.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "TECS270319C00054000", "bid": 21.7, "bid_size": 5.0, "ask": 24.1, "ask_size": 17.0, "iv": 0.8956, "open_interest": 0.0, "volume": 0.0, "delta": 0.7838, "gamma": 0.0081, "vega": 0.124, "theta": -0.0411, "rho": 0.1021, "theo": 23.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "TECS270319P00054000", "bid": 5.4, "bid_size": 5.0, "ask": 8.5, "ask_size": 99.0, "iv": 0.9191, "open_interest": 0.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0079, "vega": 0.1277, "theta": -0.0418, "rho": -0.0742, "theo": 6.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "TECS270319C00055000", "bid": 21.3, "bid_size": 9.0, "ask": 23.8, "ask_size": 24.0, "iv": 0.9137, "open_interest": 5.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.0082, "vega": 0.127, "theta": -0.0423, "rho": 0.1014, "theo": 22.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-19T11:19:40", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "TECS270319P00055000", "bid": 5.8, "bid_size": 8.0, "ask": 9.0, "ask_size": 119.0, "iv": 0.9209, "open_interest": 39.0, "volume": 0.0, "delta": -0.2362, "gamma": 0.008, "vega": 0.1308, "theta": -0.043, "rho": -0.0778, "theo": 7.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-19T11:24:09", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "TECS270319C00056000", "bid": 20.6, "bid_size": 8.0, "ask": 23.1, "ask_size": 27.0, "iv": 0.9031, "open_interest": 1.0, "volume": 0.0, "delta": 0.762, "gamma": 0.0084, "vega": 0.1302, "theta": -0.0434, "rho": 0.1006, "theo": 21.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-09-14T11:37:48", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "TECS270319P00056000", "bid": 6.2, "bid_size": 5.0, "ask": 9.5, "ask_size": 99.0, "iv": 0.9217, "open_interest": 2.0, "volume": 0.0, "delta": -0.2465, "gamma": 0.0082, "vega": 0.1339, "theta": -0.0441, "rho": -0.0813, "theo": 7.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-16T15:51:07", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "TECS270319C00057000", "bid": 20.1, "bid_size": 8.0, "ask": 22.6, "ask_size": 27.0, "iv": 0.903, "open_interest": 0.0, "volume": 0.0, "delta": 0.7514, "gamma": 0.0085, "vega": 0.1346, "theta": -0.0445, "rho": 0.1053, "theo": 21.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "TECS270319P00057000", "bid": 6.9, "bid_size": 6.0, "ask": 10.0, "ask_size": 53.0, "iv": 0.9325, "open_interest": 0.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0084, "vega": 0.1368, "theta": -0.0452, "rho": -0.0849, "theo": 8.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "TECS270319C00058000", "bid": 19.6, "bid_size": 9.0, "ask": 22.8, "ask_size": 61.0, "iv": 0.9346, "open_interest": 0.0, "volume": 0.0, "delta": 0.7408, "gamma": 0.0086, "vega": 0.1373, "theta": -0.0455, "rho": 0.1044, "theo": 20.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "TECS270319P00058000", "bid": 7.1, "bid_size": 9.0, "ask": 10.4, "ask_size": 105.0, "iv": 0.9204, "open_interest": 100.0, "volume": 0.0, "delta": -0.267, "gamma": 0.0085, "vega": 0.1396, "theta": -0.0462, "rho": -0.0884, "theo": 8.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-08-14T12:04:01", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TECS270319C00059000", "bid": 19.1, "bid_size": 8.0, "ask": 21.6, "ask_size": 34.0, "iv": 0.907, "open_interest": 100.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.0088, "vega": 0.1398, "theta": -0.0465, "rho": 0.1034, "theo": 20.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.51, "last_trade_time": "2026-08-14T12:04:06", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TECS270319P00059000", "bid": 7.7, "bid_size": 11.0, "ask": 11.0, "ask_size": 53.0, "iv": 0.9291, "open_interest": 0.0, "volume": 0.0, "delta": -0.2771, "gamma": 0.0086, "vega": 0.1421, "theta": -0.0472, "rho": -0.0921, "theo": 9.192, "change": 0.0, "open": 0.0, "high": 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": "TECS270319C00060000", "bid": 18.7, "bid_size": 6.0, "ask": 21.2, "ask_size": 31.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.0088, "vega": 0.1422, "theta": -0.0474, "rho": 0.1025, "theo": 19.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "TECS270319P00060000", "bid": 8.6, "bid_size": 5.0, "ask": 11.5, "ask_size": 105.0, "iv": 0.9436, "open_interest": 71.0, "volume": 0.0, "delta": -0.2873, "gamma": 0.0088, "vega": 0.1446, "theta": -0.0482, "rho": -0.0956, "theo": 9.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-10-16T15:52:22", "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "TECS270319C00061000", "bid": 18.3, "bid_size": 9.0, "ask": 20.7, "ask_size": 29.0, "iv": 0.9212, "open_interest": 0.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.009, "vega": 0.1456, "theta": -0.0483, "rho": 0.1058, "theo": 19.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "TECS270319P00061000", "bid": 9.0, "bid_size": 12.0, "ask": 11.9, "ask_size": 49.0, "iv": 0.9364, "open_interest": 7.0, "volume": 0.0, "delta": -0.2973, "gamma": 0.0089, "vega": 0.1469, "theta": -0.0491, "rho": -0.0992, "theo": 10.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-14T14:25:15", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "TECS270319C00062000", "bid": 17.8, "bid_size": 9.0, "ask": 20.4, "ask_size": 32.0, "iv": 0.9265, "open_interest": 0.0, "volume": 0.0, "delta": 0.6992, "gamma": 0.0091, "vega": 0.1478, "theta": -0.0492, "rho": 0.1048, "theo": 19.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "TECS270319P00062000", "bid": 9.5, "bid_size": 5.0, "ask": 12.5, "ask_size": 49.0, "iv": 0.9387, "open_interest": 0.0, "volume": 0.0, "delta": -0.3073, "gamma": 0.009, "vega": 0.1491, "theta": -0.0499, "rho": -0.1026, "theo": 10.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "TECS270319C00063000", "bid": 17.3, "bid_size": 9.0, "ask": 20.1, "ask_size": 36.0, "iv": 0.9277, "open_interest": 0.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.0091, "vega": 0.1498, "theta": -0.05, "rho": 0.1038, "theo": 18.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "TECS270319P00063000", "bid": 10.1, "bid_size": 10.0, "ask": 13.1, "ask_size": 34.0, "iv": 0.9436, "open_interest": 0.0, "volume": 0.0, "delta": -0.3173, "gamma": 0.0091, "vega": 0.1511, "theta": -0.0508, "rho": -0.1062, "theo": 11.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "TECS270319C00064000", "bid": 16.8, "bid_size": 6.0, "ask": 19.6, "ask_size": 37.0, "iv": 0.9281, "open_interest": 0.0, "volume": 0.0, "delta": 0.679, "gamma": 0.0092, "vega": 0.1517, "theta": -0.0508, "rho": 0.1027, "theo": 18.2415, "change": 0.0, "open": 0.0, "high": 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": "TECS270319P00064000", "bid": 10.6, "bid_size": 13.0, "ask": 13.7, "ask_size": 33.0, "iv": 0.9475, "open_interest": 0.0, "volume": 0.0, "delta": -0.3271, "gamma": 0.0092, "vega": 0.1531, "theta": -0.0515, "rho": -0.1096, "theo": 11.944, "change": 0.0, "open": 0.0, "high": 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": "TECS270319C00065000", "bid": 16.5, "bid_size": 8.0, "ask": 19.1, "ask_size": 34.0, "iv": 0.931, "open_interest": 1.0, "volume": 0.0, "delta": 0.669, "gamma": 0.0093, "vega": 0.1541, "theta": -0.0515, "rho": 0.1046, "theo": 17.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.96, "last_trade_time": "2026-07-16T11:25:08", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "TECS270319P00065000", "bid": 11.0, "bid_size": 7.0, "ask": 14.1, "ask_size": 31.0, "iv": 0.9346, "open_interest": 67.0, "volume": 0.0, "delta": -0.3369, "gamma": 0.0093, "vega": 0.1548, "theta": -0.0523, "rho": -0.1134, "theo": 12.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.96, "last_trade_time": "2026-07-16T11:23:29", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "TECS270319C00066000", "bid": 16.1, "bid_size": 9.0, "ask": 18.8, "ask_size": 40.0, "iv": 0.9362, "open_interest": 0.0, "volume": 0.0, "delta": 0.6593, "gamma": 0.0093, "vega": 0.1557, "theta": -0.0522, "rho": 0.1035, "theo": 17.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "TECS270319P00066000", "bid": 11.8, "bid_size": 5.0, "ask": 14.8, "ask_size": 29.0, "iv": 0.9468, "open_interest": 0.0, "volume": 0.0, "delta": -0.3466, "gamma": 0.0094, "vega": 0.1565, "theta": -0.0529, "rho": -0.1163, "theo": 13.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "TECS270319C00067000", "bid": 15.6, "bid_size": 10.0, "ask": 18.4, "ask_size": 42.0, "iv": 0.9312, "open_interest": 1.0, "volume": 0.0, "delta": 0.6497, "gamma": 0.0094, "vega": 0.1573, "theta": -0.0529, "rho": 0.1024, "theo": 17.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "TECS270319P00067000", "bid": 12.4, "bid_size": 9.0, "ask": 15.4, "ask_size": 26.0, "iv": 0.9518, "open_interest": 0.0, "volume": 0.0, "delta": -0.3562, "gamma": 0.0094, "vega": 0.158, "theta": -0.0536, "rho": -0.12, "theo": 13.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "TECS270319C00068000", "bid": 15.3, "bid_size": 10.0, "ask": 18.0, "ask_size": 37.0, "iv": 0.9383, "open_interest": 0.0, "volume": 0.0, "delta": 0.6402, "gamma": 0.0094, "vega": 0.1587, "theta": -0.0535, "rho": 0.1014, "theo": 16.6933, "change": 0.0, "open": 0.0, "high": 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": "TECS270319P00068000", "bid": 13.0, "bid_size": 5.0, "ask": 16.0, "ask_size": 26.0, "iv": 0.9562, "open_interest": 0.0, "volume": 0.0, "delta": -0.3656, "gamma": 0.0095, "vega": 0.1594, "theta": -0.0542, "rho": -0.1234, "theo": 14.358, "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": 16.1500000953674}, {"option": "TECS270319C00069000", "bid": 15.0, "bid_size": 9.0, "ask": 17.6, "ask_size": 40.0, "iv": 0.9415, "open_interest": 0.0, "volume": 0.0, "delta": 0.6308, "gamma": 0.0095, "vega": 0.16, "theta": -0.0541, "rho": 0.1002, "theo": 16.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "TECS270319P00069000", "bid": 13.3, "bid_size": 5.0, "ask": 16.5, "ask_size": 28.0, "iv": 0.938, "open_interest": 0.0, "volume": 0.0, "delta": -0.375, "gamma": 0.0096, "vega": 0.1607, "theta": -0.0548, "rho": -0.127, "theo": 14.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "TECS270319C00070000", "bid": 14.5, "bid_size": 29.0, "ask": 16.9, "ask_size": 8.0, "iv": 0.9255, "open_interest": 22.0, "volume": 0.0, "delta": 0.6214, "gamma": 0.0095, "vega": 0.1615, "theta": -0.0547, "rho": 0.1011, "theo": 15.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-10-30T13:08:50", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "TECS270319P00070000", "bid": 13.8, "bid_size": 5.0, "ask": 17.2, "ask_size": 29.0, "iv": 0.9381, "open_interest": 78.0, "volume": 0.0, "delta": -0.3843, "gamma": 0.0096, "vega": 0.1619, "theta": -0.0553, "rho": -0.1304, "theo": 15.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-07-31T12:23:40", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "TECS270319C00071000", "bid": 14.1, "bid_size": 10.0, "ask": 16.9, "ask_size": 41.0, "iv": 0.9397, "open_interest": 0.0, "volume": 0.0, "delta": 0.6124, "gamma": 0.0096, "vega": 0.1626, "theta": -0.0552, "rho": 0.0999, "theo": 15.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "TECS270319P00071000", "bid": 14.6, "bid_size": 12.0, "ask": 17.9, "ask_size": 33.0, "iv": 0.9467, "open_interest": 2.0, "volume": 0.0, "delta": -0.3934, "gamma": 0.0097, "vega": 0.163, "theta": -0.0558, "rho": -0.1335, "theo": 16.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.12, "last_trade_time": "2026-10-22T09:35:01", "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "TECS270319C00072000", "bid": 13.9, "bid_size": 14.0, "ask": 16.4, "ask_size": 9.0, "iv": 0.941, "open_interest": 0.0, "volume": 0.0, "delta": 0.6035, "gamma": 0.0096, "vega": 0.1636, "theta": -0.0557, "rho": 0.0988, "theo": 15.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "TECS270319P00072000", "bid": 15.5, "bid_size": 6.0, "ask": 18.6, "ask_size": 32.0, "iv": 0.9608, "open_interest": 0.0, "volume": 0.0, "delta": -0.4024, "gamma": 0.0097, "vega": 0.164, "theta": -0.0562, "rho": -0.1372, "theo": 16.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "TECS270319C00073000", "bid": 13.5, "bid_size": 9.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.9418, "open_interest": 1.0, "volume": 0.0, "delta": 0.5946, "gamma": 0.0096, "vega": 0.1646, "theta": -0.0562, "rho": 0.0976, "theo": 14.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-07-16T09:30:18", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "TECS270319P00073000", "bid": 15.9, "bid_size": 8.0, "ask": 19.1, "ask_size": 28.0, "iv": 0.9469, "open_interest": 0.0, "volume": 0.0, "delta": -0.4113, "gamma": 0.0097, "vega": 0.1648, "theta": -0.0567, "rho": -0.1401, "theo": 17.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "TECS270319C00074000", "bid": 13.1, "bid_size": 9.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.942, "open_interest": 0.0, "volume": 0.0, "delta": 0.5859, "gamma": 0.0096, "vega": 0.1654, "theta": -0.0566, "rho": 0.0965, "theo": 14.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "TECS270319P00074000", "bid": 16.7, "bid_size": 2.0, "ask": 19.8, "ask_size": 28.0, "iv": 0.9537, "open_interest": 0.0, "volume": 0.0, "delta": -0.4201, "gamma": 0.0098, "vega": 0.1656, "theta": -0.057, "rho": -0.1433, "theo": 18.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "TECS270319C00075000", "bid": 12.8, "bid_size": 13.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.9448, "open_interest": 2.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0096, "vega": 0.1661, "theta": -0.057, "rho": 0.0954, "theo": 14.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.53, "last_trade_time": "2026-07-21T15:49:54", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TECS270319P00075000", "bid": 17.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 29.0, "iv": 0.96, "open_interest": 101.0, "volume": 0.0, "delta": -0.4288, "gamma": 0.0098, "vega": 0.1663, "theta": -0.0574, "rho": -0.1464, "theo": 18.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-10-21T09:30:38", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "TECS270319C00076000", "bid": 12.5, "bid_size": 44.0, "ask": 15.3, "ask_size": 10.0, "iv": 0.9499, "open_interest": 0.0, "volume": 0.0, "delta": 0.5688, "gamma": 0.0096, "vega": 0.1668, "theta": -0.0574, "rho": 0.0955, "theo": 14.0781, "change": 0.0, "open": 0.0, "high": 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": "TECS270319P00076000", "bid": 18.2, "bid_size": 6.0, "ask": 21.2, "ask_size": 24.0, "iv": 0.9657, "open_interest": 0.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.0098, "vega": 0.1668, "theta": -0.0577, "rho": -0.1494, "theo": 19.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "TECS270319C00077000", "bid": 12.3, "bid_size": 9.0, "ask": 15.1, "ask_size": 25.0, "iv": 0.9575, "open_interest": 0.0, "volume": 0.0, "delta": 0.5605, "gamma": 0.0096, "vega": 0.1674, "theta": -0.0577, "rho": 0.0944, "theo": 13.7904, "change": 0.0, "open": 0.0, "high": 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": "TECS270319P00077000", "bid": 18.6, "bid_size": 7.0, "ask": 21.9, "ask_size": 29.0, "iv": 0.9619, "open_interest": 0.0, "volume": 0.0, "delta": -0.4458, "gamma": 0.0098, "vega": 0.1673, "theta": -0.058, "rho": -0.153, "theo": 20.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "TECS270319C00078000", "bid": 12.0, "bid_size": 11.0, "ask": 14.9, "ask_size": 43.0, "iv": 0.9616, "open_interest": 0.0, "volume": 0.0, "delta": 0.5523, "gamma": 0.0096, "vega": 0.1679, "theta": -0.058, "rho": 0.0932, "theo": 13.5103, "change": 0.0, "open": 0.0, "high": 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": "TECS270319P00078000", "bid": 19.4, "bid_size": 4.0, "ask": 22.5, "ask_size": 28.0, "iv": 0.9577, "open_interest": 0.0, "volume": 0.0, "delta": -0.4541, "gamma": 0.0098, "vega": 0.1677, "theta": -0.0583, "rho": -0.156, "theo": 21.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "TECS270319C00079000", "bid": 11.6, "bid_size": 9.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.9534, "open_interest": 0.0, "volume": 0.0, "delta": 0.5443, "gamma": 0.0096, "vega": 0.1683, "theta": -0.0583, "rho": 0.0921, "theo": 13.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "TECS270319P00079000", "bid": 19.9, "bid_size": 43.0, "ask": 23.2, "ask_size": 29.0, "iv": 0.953, "open_interest": 0.0, "volume": 0.0, "delta": -0.4623, "gamma": 0.0098, "vega": 0.168, "theta": -0.0585, "rho": -0.1587, "theo": 21.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "TECS270319C00080000", "bid": 11.5, "bid_size": 11.0, "ask": 14.5, "ask_size": 49.0, "iv": 0.9715, "open_interest": 0.0, "volume": 0.0, "delta": 0.5363, "gamma": 0.0096, "vega": 0.1686, "theta": -0.0586, "rho": 0.0909, "theo": 12.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "TECS270319P00080000", "bid": 20.8, "bid_size": 9.0, "ask": 24.0, "ask_size": 28.0, "iv": 0.9627, "open_interest": 2.0, "volume": 0.0, "delta": -0.4701, "gamma": 0.0098, "vega": 0.1684, "theta": -0.0587, "rho": -0.1622, "theo": 22.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.13, "last_trade_time": "2026-07-17T11:42:17", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "TECS270319C00081000", "bid": 11.1, "bid_size": 9.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.9624, "open_interest": 0.0, "volume": 0.0, "delta": 0.5285, "gamma": 0.0096, "vega": 0.1688, "theta": -0.0588, "rho": 0.0901, "theo": 12.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TECS270319P00081000", "bid": 21.4, "bid_size": 29.0, "ask": 24.8, "ask_size": 28.0, "iv": 0.963, "open_interest": 0.0, "volume": 0.0, "delta": -0.478, "gamma": 0.0098, "vega": 0.1686, "theta": -0.0589, "rho": -0.1651, "theo": 23.2618, "change": 0.0, "open": 0.0, "high": 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": "TECS270319C00082000", "bid": 11.0, "bid_size": 32.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.9677, "open_interest": 0.0, "volume": 0.0, "delta": 0.5209, "gamma": 0.0096, "vega": 0.1691, "theta": -0.0591, "rho": 0.0894, "theo": 12.4723, "change": 0.0, "open": 0.0, "high": 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": "TECS270319P00082000", "bid": 22.2, "bid_size": 10.0, "ask": 25.5, "ask_size": 26.0, "iv": 0.9689, "open_interest": 0.0, "volume": 0.0, "delta": -0.4858, "gamma": 0.0098, "vega": 0.1687, "theta": -0.059, "rho": -0.1672, "theo": 24.0014, "change": 0.0, "open": 0.0, "high": 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": "TECS270319C00083000", "bid": 11.0, "bid_size": 9.0, "ask": 13.8, "ask_size": 65.0, "iv": 0.9873, "open_interest": 0.0, "volume": 0.0, "delta": 0.5133, "gamma": 0.0096, "vega": 0.1692, "theta": -0.0593, "rho": 0.0884, "theo": 12.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "TECS270319P00083000", "bid": 22.7, "bid_size": 44.0, "ask": 26.2, "ask_size": 8.0, "iv": 0.9654, "open_interest": 0.0, "volume": 0.0, "delta": -0.4935, "gamma": 0.0098, "vega": 0.1688, "theta": -0.0591, "rho": -0.1706, "theo": 24.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "TECS270319C00084000", "bid": 10.5, "bid_size": 14.0, "ask": 13.4, "ask_size": 46.0, "iv": 0.977, "open_interest": 0.0, "volume": 0.0, "delta": 0.5059, "gamma": 0.0096, "vega": 0.1693, "theta": -0.0594, "rho": 0.0873, "theo": 11.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TECS270319P00084000", "bid": 23.7, "bid_size": 9.0, "ask": 26.9, "ask_size": 7.0, "iv": 0.9675, "open_interest": 0.0, "volume": 0.0, "delta": -0.501, "gamma": 0.0098, "vega": 0.1688, "theta": -0.0592, "rho": -0.1735, "theo": 25.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "TECS270319C00085000", "bid": 10.5, "bid_size": 11.0, "ask": 13.1, "ask_size": 10.0, "iv": 0.984, "open_interest": 0.0, "volume": 0.0, "delta": 0.4986, "gamma": 0.0095, "vega": 0.1693, "theta": -0.0596, "rho": 0.0863, "theo": 11.7583, "change": 0.0, "open": 0.0, "high": 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": "TECS270319P00085000", "bid": 24.5, "bid_size": 7.0, "ask": 27.6, "ask_size": 2.0, "iv": 0.9692, "open_interest": 0.0, "volume": 0.0, "delta": -0.5085, "gamma": 0.0098, "vega": 0.1686, "theta": -0.0593, "rho": -0.176, "theo": 26.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "TECS270319C00086000", "bid": 10.0, "bid_size": 15.0, "ask": 13.1, "ask_size": 53.0, "iv": 0.9848, "open_interest": 0.0, "volume": 0.0, "delta": 0.4914, "gamma": 0.0095, "vega": 0.1692, "theta": -0.0597, "rho": 0.0852, "theo": 11.5323, "change": 0.0, "open": 0.0, "high": 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": "TECS270319P00086000", "bid": 25.2, "bid_size": 30.0, "ask": 28.4, "ask_size": 5.0, "iv": 0.9704, "open_interest": 0.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0097, "vega": 0.1686, "theta": -0.0594, "rho": -0.1792, "theo": 27.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "TECS270319C00087000", "bid": 10.0, "bid_size": 10.0, "ask": 12.8, "ask_size": 52.0, "iv": 0.9911, "open_interest": 0.0, "volume": 0.0, "delta": 0.4844, "gamma": 0.0095, "vega": 0.1691, "theta": -0.0598, "rho": 0.0842, "theo": 11.3121, "change": 0.0, "open": 0.0, "high": 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": "TECS270319P00087000", "bid": 25.8, "bid_size": 43.0, "ask": 29.3, "ask_size": 5.0, "iv": 0.9713, "open_interest": 0.0, "volume": 0.0, "delta": -0.523, "gamma": 0.0097, "vega": 0.1683, "theta": -0.0594, "rho": -0.1818, "theo": 27.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "TECS270319C00088000", "bid": 10.0, "bid_size": 8.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.9911, "open_interest": 0.0, "volume": 0.0, "delta": 0.4774, "gamma": 0.0095, "vega": 0.169, "theta": -0.0599, "rho": 0.0834, "theo": 11.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "TECS270319P00088000", "bid": 26.9, "bid_size": 3.0, "ask": 30.1, "ask_size": 2.0, "iv": 0.9837, "open_interest": 0.0, "volume": 0.0, "delta": -0.5301, "gamma": 0.0097, "vega": 0.168, "theta": -0.0594, "rho": -0.1846, "theo": 28.5717, "change": 0.0, "open": 0.0, "high": 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": "TECS270319C00089000", "bid": 9.5, "bid_size": 13.0, "ask": 12.3, "ask_size": 29.0, "iv": 0.9908, "open_interest": 0.0, "volume": 0.0, "delta": 0.4706, "gamma": 0.0094, "vega": 0.1688, "theta": -0.06, "rho": 0.0824, "theo": 10.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "TECS270319P00089000", "bid": 27.5, "bid_size": 39.0, "ask": 30.8, "ask_size": 7.0, "iv": 0.9809, "open_interest": 0.0, "volume": 0.0, "delta": -0.537, "gamma": 0.0096, "vega": 0.1678, "theta": -0.0594, "rho": -0.1876, "theo": 29.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "TECS270319C00090000", "bid": 9.5, "bid_size": 11.0, "ask": 12.3, "ask_size": 72.0, "iv": 1.0049, "open_interest": 0.0, "volume": 0.0, "delta": 0.464, "gamma": 0.0094, "vega": 0.1685, "theta": -0.06, "rho": 0.0813, "theo": 10.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "TECS270319P00090000", "bid": 28.3, "bid_size": 29.0, "ask": 31.6, "ask_size": 6.0, "iv": 0.9867, "open_interest": 56.0, "volume": 0.0, "delta": -0.5439, "gamma": 0.0096, "vega": 0.1676, "theta": -0.0593, "rho": -0.1906, "theo": 30.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.65, "last_trade_time": "2026-07-21T12:07:09", "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "TECS270319C00091000", "bid": 9.0, "bid_size": 17.0, "ask": 11.8, "ask_size": 12.0, "iv": 0.9891, "open_interest": 0.0, "volume": 0.0, "delta": 0.4574, "gamma": 0.0094, "vega": 0.1682, "theta": -0.0601, "rho": 0.0804, "theo": 10.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "TECS270319P00091000", "bid": 29.0, "bid_size": 43.0, "ask": 32.3, "ask_size": 6.0, "iv": 0.9772, "open_interest": 0.0, "volume": 0.0, "delta": -0.5506, "gamma": 0.0096, "vega": 0.1673, "theta": -0.0593, "rho": -0.1925, "theo": 30.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "TECS270319C00092000", "bid": 9.0, "bid_size": 16.0, "ask": 11.7, "ask_size": 26.0, "iv": 0.9997, "open_interest": 0.0, "volume": 0.0, "delta": 0.4509, "gamma": 0.0093, "vega": 0.1679, "theta": -0.0601, "rho": 0.0794, "theo": 10.2925, "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": 9.09999990463257}, {"option": "TECS270319P00092000", "bid": 29.8, "bid_size": 43.0, "ask": 33.2, "ask_size": 9.0, "iv": 0.9884, "open_interest": 0.0, "volume": 0.0, "delta": -0.5572, "gamma": 0.0096, "vega": 0.1668, "theta": -0.0592, "rho": -0.1942, "theo": 31.7313, "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": 34.3999996185303}, {"option": "TECS270319C00093000", "bid": 9.0, "bid_size": 11.0, "ask": 11.7, "ask_size": 70.0, "iv": 1.013, "open_interest": 0.0, "volume": 0.0, "delta": 0.4445, "gamma": 0.0093, "vega": 0.1676, "theta": -0.0601, "rho": 0.0784, "theo": 10.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "TECS270319P00093000", "bid": 30.5, "bid_size": 46.0, "ask": 33.9, "ask_size": 5.0, "iv": 0.9782, "open_interest": 0.0, "volume": 0.0, "delta": -0.5638, "gamma": 0.0095, "vega": 0.1663, "theta": -0.0591, "rho": -0.1974, "theo": 32.5338, "change": 0.0, "open": 0.0, "high": 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": "TECS270319C00094000", "bid": 8.5, "bid_size": 11.0, "ask": 11.3, "ask_size": 11.0, "iv": 0.9991, "open_interest": 0.0, "volume": 0.0, "delta": 0.4383, "gamma": 0.0092, "vega": 0.1672, "theta": -0.0601, "rho": 0.0775, "theo": 9.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "TECS270319P00094000", "bid": 31.5, "bid_size": 28.0, "ask": 34.7, "ask_size": 5.0, "iv": 0.9857, "open_interest": 0.0, "volume": 0.0, "delta": -0.5702, "gamma": 0.0095, "vega": 0.1659, "theta": -0.059, "rho": -0.1994, "theo": 33.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "TECS270319C00095000", "bid": 8.5, "bid_size": 11.0, "ask": 11.2, "ask_size": 39.0, "iv": 1.0089, "open_interest": 0.0, "volume": 0.0, "delta": 0.4321, "gamma": 0.0092, "vega": 0.1667, "theta": -0.06, "rho": 0.0767, "theo": 9.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "TECS270319P00095000", "bid": 32.2, "bid_size": 42.0, "ask": 35.6, "ask_size": 5.0, "iv": 0.9869, "open_interest": 0.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.0094, "vega": 0.1654, "theta": -0.0589, "rho": -0.202, "theo": 34.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "TECS270319C00096000", "bid": 8.5, "bid_size": 11.0, "ask": 10.9, "ask_size": 10.0, "iv": 1.0124, "open_interest": 0.0, "volume": 0.0, "delta": 0.4261, "gamma": 0.0092, "vega": 0.1663, "theta": -0.06, "rho": 0.0758, "theo": 9.5633, "change": 0.0, "open": 0.0, "high": 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": "TECS270319P00096000", "bid": 33.1, "bid_size": 39.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.9939, "open_interest": 0.0, "volume": 0.0, "delta": -0.5827, "gamma": 0.0094, "vega": 0.1648, "theta": -0.0588, "rho": -0.2046, "theo": 34.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "TECS270319C00097000", "bid": 8.5, "bid_size": 10.0, "ask": 11.0, "ask_size": 69.0, "iv": 1.0277, "open_interest": 0.0, "volume": 0.0, "delta": 0.4201, "gamma": 0.0091, "vega": 0.1658, "theta": -0.0599, "rho": 0.0748, "theo": 9.3918, "change": 0.0, "open": 0.0, "high": 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": "TECS270319P00097000", "bid": 34.0, "bid_size": 8.0, "ask": 37.3, "ask_size": 8.0, "iv": 0.9976, "open_interest": 0.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.0094, "vega": 0.1642, "theta": -0.0586, "rho": -0.2076, "theo": 35.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5999984741211}, {"option": "TECS270319C00098000", "bid": 8.0, "bid_size": 9.0, "ask": 10.6, "ask_size": 10.0, "iv": 1.0126, "open_interest": 0.0, "volume": 0.0, "delta": 0.4143, "gamma": 0.0091, "vega": 0.1652, "theta": -0.0599, "rho": 0.0739, "theo": 9.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "TECS270319P00098000", "bid": 34.5, "bid_size": 26.0, "ask": 38.1, "ask_size": 7.0, "iv": 0.9918, "open_interest": 0.0, "volume": 0.0, "delta": -0.5948, "gamma": 0.0093, "vega": 0.1635, "theta": -0.0584, "rho": -0.2097, "theo": 36.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "TECS270319C00099000", "bid": 8.0, "bid_size": 9.0, "ask": 10.5, "ask_size": 10.0, "iv": 1.0213, "open_interest": 0.0, "volume": 0.0, "delta": 0.4086, "gamma": 0.009, "vega": 0.1646, "theta": -0.0598, "rho": 0.0729, "theo": 9.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "TECS270319P00099000", "bid": 35.6, "bid_size": 28.0, "ask": 38.9, "ask_size": 2.0, "iv": 1.0041, "open_interest": 0.0, "volume": 0.0, "delta": -0.6006, "gamma": 0.0093, "vega": 0.1628, "theta": -0.0583, "rho": -0.2119, "theo": 37.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4000015258789}, {"option": "TECS270319C00100000", "bid": 8.0, "bid_size": 12.0, "ask": 10.5, "ask_size": 74.0, "iv": 1.0329, "open_interest": 1.0, "volume": 0.0, "delta": 0.4029, "gamma": 0.009, "vega": 0.164, "theta": -0.0597, "rho": 0.072, "theo": 8.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.43, "last_trade_time": "2026-07-21T15:49:54", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "TECS270319P00100000", "bid": 36.5, "bid_size": 9.0, "ask": 39.8, "ask_size": 7.0, "iv": 1.007, "open_interest": 3.0, "volume": 0.0, "delta": -0.6064, "gamma": 0.0092, "vega": 0.1622, "theta": -0.0581, "rho": -0.2148, "theo": 38.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.1, "last_trade_time": "2026-07-17T13:10:50", "percent_change": 0.0, "prev_day_close": 41.1500015258789}, {"option": "TECS270319C00105000", "bid": 7.0, "bid_size": 11.0, "ask": 9.9, "ask_size": 79.0, "iv": 1.0388, "open_interest": 0.0, "volume": 0.0, "delta": 0.3761, "gamma": 0.0087, "vega": 0.1608, "theta": -0.059, "rho": 0.0678, "theo": 8.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "TECS270319P00105000", "bid": 40.5, "bid_size": 28.0, "ask": 44.0, "ask_size": 8.0, "iv": 1.0052, "open_interest": 0.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.009, "vega": 0.1586, "theta": -0.0569, "rho": -0.2252, "theo": 42.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "TECS270319C00110000", "bid": 6.5, "bid_size": 15.0, "ask": 8.9, "ask_size": 32.0, "iv": 1.0422, "open_interest": 0.0, "volume": 0.0, "delta": 0.3515, "gamma": 0.0084, "vega": 0.1572, "theta": -0.0582, "rho": 0.0638, "theo": 7.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "TECS270319P00110000", "bid": 45.0, "bid_size": 26.0, "ask": 48.2, "ask_size": 6.0, "iv": 1.0164, "open_interest": 0.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.0087, "vega": 0.1545, "theta": -0.0555, "rho": -0.2352, "theo": 46.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "TECS270319C00115000", "bid": 6.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 93.0, "iv": 1.0759, "open_interest": 0.0, "volume": 0.0, "delta": 0.3289, "gamma": 0.0082, "vega": 0.1531, "theta": -0.0572, "rho": 0.06, "theo": 6.9039, "change": 0.0, "open": 0.0, "high": 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": "TECS270319P00115000", "bid": 49.5, "bid_size": 9.0, "ask": 52.7, "ask_size": 5.0, "iv": 1.0326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0084, "vega": 0.1502, "theta": -0.054, "rho": -0.247, "theo": 51.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "TECS270319C00120000", "bid": 5.5, "bid_size": 9.0, "ask": 7.9, "ask_size": 10.0, "iv": 1.0667, "open_interest": 0.0, "volume": 0.0, "delta": 0.3082, "gamma": 0.0079, "vega": 0.149, "theta": -0.056, "rho": 0.0566, "theo": 6.3727, "change": 0.0, "open": 0.0, "high": 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": "TECS270319P00120000", "bid": 54.0, "bid_size": 9.0, "ask": 57.1, "ask_size": 7.0, "iv": 1.041, "open_interest": 4.0, "volume": 0.0, "delta": -0.7038, "gamma": 0.0081, "vega": 0.1454, "theta": -0.0522, "rho": -0.2535, "theo": 55.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.0, "last_trade_time": "2026-07-20T10:17:06", "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "TECS270319C00125000", "bid": 5.0, "bid_size": 35.0, "ask": 7.4, "ask_size": 10.0, "iv": 1.0731, "open_interest": 3.0, "volume": 0.0, "delta": 0.2891, "gamma": 0.0076, "vega": 0.1447, "theta": -0.0548, "rho": 0.0533, "theo": 5.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-14T15:58:23", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TECS270319P00125000", "bid": 58.5, "bid_size": 9.0, "ask": 61.6, "ask_size": 6.0, "iv": 1.0487, "open_interest": 0.0, "volume": 0.0, "delta": -0.7235, "gamma": 0.0078, "vega": 0.1405, "theta": -0.0504, "rho": -0.2627, "theo": 60.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3499984741211}, {"option": "TECS270319C00130000", "bid": 5.0, "bid_size": 10.0, "ask": 7.3, "ask_size": 54.0, "iv": 1.1073, "open_interest": 8.0, "volume": 0.0, "delta": 0.2715, "gamma": 0.0073, "vega": 0.1402, "theta": -0.0535, "rho": 0.0503, "theo": 5.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-14T15:58:23", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "TECS270319P00130000", "bid": 63.0, "bid_size": 9.0, "ask": 66.3, "ask_size": 6.0, "iv": 1.06, "open_interest": 0.0, "volume": 0.0, "delta": -0.7416, "gamma": 0.0075, "vega": 0.1359, "theta": -0.0484, "rho": -0.2732, "theo": 64.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "TECS270416C00025000", "bid": 44.0, "bid_size": 21.0, "ask": 47.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.006, "theta": 0.0, "rho": 0.04, "theo": 46.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "TECS270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.9555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0014, "vega": 0.0261, "theta": -0.0071, "rho": -0.0092, "theo": 0.4683, "change": 0.0, "open": 0.0, "high": 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": "TECS270416C00030000", "bid": 39.2, "bid_size": 7.0, "ask": 42.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0014, "vega": 0.0186, "theta": -0.0007, "rho": 0.0524, "theo": 41.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.71, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "TECS270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 150.0, "iv": 0.9603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0023, "vega": 0.042, "theta": -0.011, "rho": -0.0164, "theo": 0.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "TECS270416C00035000", "bid": 35.2, "bid_size": 5.0, "ask": 38.6, "ask_size": 23.0, "iv": 0.7634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0028, "vega": 0.0416, "theta": -0.0081, "rho": 0.0698, "theo": 37.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "TECS270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 122.0, "iv": 0.8737, "open_interest": 0.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0034, "vega": 0.0616, "theta": -0.0159, "rho": -0.0273, "theo": 1.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "TECS270416C00036000", "bid": 34.4, "bid_size": 5.0, "ask": 37.7, "ask_size": 23.0, "iv": 0.7864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0031, "vega": 0.0438, "theta": -0.0097, "rho": 0.0708, "theo": 36.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "TECS270416P00036000", "bid": 0.35, "bid_size": 5.0, "ask": 3.2, "ask_size": 116.0, "iv": 0.8716, "open_interest": 1.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0036, "vega": 0.0661, "theta": -0.017, "rho": -0.0298, "theo": 1.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T09:30:00", "percent_change": 0.0, "prev_day_close": 1.77500002086163}, {"option": "TECS270416C00037000", "bid": 33.6, "bid_size": 2.0, "ask": 37.2, "ask_size": 23.0, "iv": 0.8455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0035, "vega": 0.0466, "theta": -0.0114, "rho": 0.0718, "theo": 35.4846, "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": 31.0}, {"option": "TECS270416P00037000", "bid": 0.6, "bid_size": 5.0, "ask": 3.5, "ask_size": 108.0, "iv": 0.8819, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0039, "vega": 0.0705, "theta": -0.0181, "rho": -0.0327, "theo": 1.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "TECS270416C00038000", "bid": 32.9, "bid_size": 5.0, "ask": 35.6, "ask_size": 5.0, "iv": 0.781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0038, "vega": 0.0545, "theta": -0.013, "rho": 0.0809, "theo": 34.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "TECS270416P00038000", "bid": 0.6, "bid_size": 5.0, "ask": 3.8, "ask_size": 128.0, "iv": 0.8727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0041, "vega": 0.0751, "theta": -0.0193, "rho": -0.0356, "theo": 2.13, "change": 0.0, "open": 0.0, "high": 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": "TECS270416C00039000", "bid": 32.1, "bid_size": 4.0, "ask": 34.9, "ask_size": 10.0, "iv": 0.8048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0041, "vega": 0.0602, "theta": -0.0146, "rho": 0.0813, "theo": 33.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "TECS270416P00039000", "bid": 0.65, "bid_size": 5.0, "ask": 3.9, "ask_size": 103.0, "iv": 0.8533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0044, "vega": 0.0794, "theta": -0.0204, "rho": -0.0387, "theo": 2.3513, "change": 0.0, "open": 0.0, "high": 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": "TECS270416C00040000", "bid": 31.4, "bid_size": 5.0, "ask": 34.1, "ask_size": 9.0, "iv": 0.8188, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0044, "vega": 0.0686, "theta": -0.0162, "rho": 0.0909, "theo": 33.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "TECS270416P00040000", "bid": 0.95, "bid_size": 8.0, "ask": 4.1, "ask_size": 110.0, "iv": 0.8554, "open_interest": 1.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.0046, "vega": 0.084, "theta": -0.0216, "rho": -0.0419, "theo": 2.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-07-21T12:10:32", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "TECS270416C00041000", "bid": 30.6, "bid_size": 5.0, "ask": 33.3, "ask_size": 5.0, "iv": 0.8203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0047, "vega": 0.0715, "theta": -0.0177, "rho": 0.0916, "theo": 32.248, "change": 0.0, "open": 0.0, "high": 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": "TECS270416P00041000", "bid": 1.4, "bid_size": 5.0, "ask": 4.3, "ask_size": 103.0, "iv": 0.8642, "open_interest": 0.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0049, "vega": 0.0886, "theta": -0.0228, "rho": -0.0453, "theo": 2.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "TECS270416C00042000", "bid": 29.9, "bid_size": 5.0, "ask": 32.9, "ask_size": 22.0, "iv": 0.8528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.005, "vega": 0.0778, "theta": -0.0192, "rho": 0.0918, "theo": 31.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "TECS270416P00042000", "bid": 1.6, "bid_size": 7.0, "ask": 4.9, "ask_size": 109.0, "iv": 0.8786, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0051, "vega": 0.0932, "theta": -0.024, "rho": -0.0488, "theo": 3.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "TECS270416C00043000", "bid": 29.3, "bid_size": 5.0, "ask": 32.6, "ask_size": 30.0, "iv": 0.8885, "open_interest": 0.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0052, "vega": 0.0857, "theta": -0.0207, "rho": 0.101, "theo": 30.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "TECS270416P00043000", "bid": 1.9, "bid_size": 5.0, "ask": 4.9, "ask_size": 87.0, "iv": 0.8648, "open_interest": 0.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0054, "vega": 0.0975, "theta": -0.0251, "rho": -0.0524, "theo": 3.3984, "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": 3.72499990463257}, {"option": "TECS270416C00044000", "bid": 28.6, "bid_size": 5.0, "ask": 31.9, "ask_size": 30.0, "iv": 0.8906, "open_interest": 0.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0055, "vega": 0.089, "theta": -0.0221, "rho": 0.1014, "theo": 30.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "TECS270416P00044000", "bid": 2.3, "bid_size": 5.0, "ask": 5.3, "ask_size": 82.0, "iv": 0.8754, "open_interest": 0.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0056, "vega": 0.102, "theta": -0.0263, "rho": -0.0563, "theo": 3.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "TECS270416C00045000", "bid": 27.8, "bid_size": 6.0, "ask": 30.4, "ask_size": 15.0, "iv": 0.8426, "open_interest": 0.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0058, "vega": 0.0921, "theta": -0.0235, "rho": 0.1017, "theo": 29.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "TECS270416P00045000", "bid": 2.7, "bid_size": 5.0, "ask": 6.0, "ask_size": 141.0, "iv": 0.8978, "open_interest": 0.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.0058, "vega": 0.1064, "theta": -0.0275, "rho": -0.06, "theo": 4.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "TECS270416C00046000", "bid": 27.2, "bid_size": 6.0, "ask": 29.8, "ask_size": 19.0, "iv": 0.8545, "open_interest": 0.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.006, "vega": 0.102, "theta": -0.0248, "rho": 0.1097, "theo": 28.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "TECS270416P00046000", "bid": 2.4, "bid_size": 12.0, "ask": 6.0, "ask_size": 81.0, "iv": 0.8542, "open_interest": 0.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0061, "vega": 0.1109, "theta": -0.0286, "rho": -0.064, "theo": 4.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "TECS270416C00047000", "bid": 26.6, "bid_size": 5.0, "ask": 29.2, "ask_size": 20.0, "iv": 0.862, "open_interest": 0.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0062, "vega": 0.1055, "theta": -0.0261, "rho": 0.1096, "theo": 27.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "TECS270416P00047000", "bid": 3.1, "bid_size": 6.0, "ask": 6.5, "ask_size": 100.0, "iv": 0.8779, "open_interest": 0.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0063, "vega": 0.1149, "theta": -0.0297, "rho": -0.0681, "theo": 4.7097, "change": 0.0, "open": 0.0, "high": 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": "TECS270416C00048000", "bid": 26.0, "bid_size": 5.0, "ask": 28.5, "ask_size": 19.0, "iv": 0.8634, "open_interest": 0.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0064, "vega": 0.1103, "theta": -0.0274, "rho": 0.1104, "theo": 27.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "TECS270416P00048000", "bid": 3.6, "bid_size": 10.0, "ask": 6.8, "ask_size": 94.0, "iv": 0.8821, "open_interest": 0.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0065, "vega": 0.1188, "theta": -0.0308, "rho": -0.0724, "theo": 5.0784, "change": 0.0, "open": 0.0, "high": 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": "TECS270416C00049000", "bid": 25.4, "bid_size": 5.0, "ask": 28.0, "ask_size": 20.0, "iv": 0.8722, "open_interest": 0.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0066, "vega": 0.1141, "theta": -0.0286, "rho": 0.1161, "theo": 26.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "TECS270416P00049000", "bid": 4.0, "bid_size": 5.0, "ask": 7.5, "ask_size": 129.0, "iv": 0.897, "open_interest": 0.0, "volume": 0.0, "delta": -0.1852, "gamma": 0.0067, "vega": 0.1229, "theta": -0.0319, "rho": -0.0765, "theo": 5.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "TECS270416C00050000", "bid": 24.8, "bid_size": 5.0, "ask": 27.3, "ask_size": 20.0, "iv": 0.871, "open_interest": 0.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.0068, "vega": 0.1204, "theta": -0.0298, "rho": 0.1161, "theo": 26.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "TECS270416P00050000", "bid": 4.6, "bid_size": 3.0, "ask": 7.6, "ask_size": 61.0, "iv": 0.8944, "open_interest": 0.0, "volume": 0.0, "delta": -0.1947, "gamma": 0.0069, "vega": 0.1267, "theta": -0.033, "rho": -0.0808, "theo": 5.8637, "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": 6.60000014305115}, {"option": "TECS270416C00051000", "bid": 24.3, "bid_size": 5.0, "ask": 26.8, "ask_size": 20.0, "iv": 0.88, "open_interest": 1.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.007, "vega": 0.125, "theta": -0.031, "rho": 0.1205, "theo": 25.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "TECS270416P00051000", "bid": 5.1, "bid_size": 5.0, "ask": 8.5, "ask_size": 106.0, "iv": 0.9175, "open_interest": 0.0, "volume": 0.0, "delta": -0.2042, "gamma": 0.0071, "vega": 0.1307, "theta": -0.034, "rho": -0.0854, "theo": 6.2804, "change": 0.0, "open": 0.0, "high": 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": "TECS270416C00052000", "bid": 23.6, "bid_size": 6.0, "ask": 26.2, "ask_size": 20.0, "iv": 0.8758, "open_interest": 0.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.0072, "vega": 0.1282, "theta": -0.0321, "rho": 0.1201, "theo": 24.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "TECS270416P00052000", "bid": 5.5, "bid_size": 5.0, "ask": 8.6, "ask_size": 57.0, "iv": 0.9051, "open_interest": 0.0, "volume": 0.0, "delta": -0.2139, "gamma": 0.0073, "vega": 0.1341, "theta": -0.035, "rho": -0.0898, "theo": 6.7131, "change": 0.0, "open": 0.0, "high": 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": "TECS270416C00053000", "bid": 23.1, "bid_size": 5.0, "ask": 25.7, "ask_size": 28.0, "iv": 0.8824, "open_interest": 0.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0074, "vega": 0.1312, "theta": -0.0332, "rho": 0.1197, "theo": 24.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "TECS270416P00053000", "bid": 6.1, "bid_size": 5.0, "ask": 9.0, "ask_size": 52.0, "iv": 0.9107, "open_interest": 0.0, "volume": 0.0, "delta": -0.2235, "gamma": 0.0074, "vega": 0.1374, "theta": -0.036, "rho": -0.0945, "theo": 7.1598, "change": 0.0, "open": 0.0, "high": 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": "TECS270416C00054000", "bid": 22.5, "bid_size": 6.0, "ask": 25.2, "ask_size": 21.0, "iv": 0.8842, "open_interest": 0.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0075, "vega": 0.1347, "theta": -0.0343, "rho": 0.1226, "theo": 23.8566, "change": 0.0, "open": 0.0, "high": 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": "TECS270416P00054000", "bid": 6.8, "bid_size": 15.0, "ask": 9.5, "ask_size": 115.0, "iv": 0.9222, "open_interest": 5.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.0076, "vega": 0.1408, "theta": -0.0369, "rho": -0.0992, "theo": 7.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.31, "last_trade_time": "2026-10-30T15:27:22", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "TECS270416C00055000", "bid": 22.1, "bid_size": 6.0, "ask": 24.6, "ask_size": 25.0, "iv": 0.888, "open_interest": 0.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.0077, "vega": 0.1401, "theta": -0.0353, "rho": 0.1224, "theo": 23.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "TECS270416P00055000", "bid": 6.4, "bid_size": 5.0, "ask": 10.0, "ask_size": 54.0, "iv": 0.8942, "open_interest": 0.0, "volume": 0.0, "delta": -0.2428, "gamma": 0.0078, "vega": 0.144, "theta": -0.0378, "rho": -0.1036, "theo": 8.0967, "change": 0.0, "open": 0.0, "high": 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": "TECS270416C00056000", "bid": 21.4, "bid_size": 6.0, "ask": 24.1, "ask_size": 36.0, "iv": 0.8803, "open_interest": 0.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0078, "vega": 0.1432, "theta": -0.0363, "rho": 0.1234, "theo": 22.8307, "change": 0.0, "open": 0.0, "high": 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": "TECS270416P00056000", "bid": 7.4, "bid_size": 6.0, "ask": 10.5, "ask_size": 54.0, "iv": 0.9141, "open_interest": 0.0, "volume": 0.0, "delta": -0.2525, "gamma": 0.0079, "vega": 0.1471, "theta": -0.0387, "rho": -0.1084, "theo": 8.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "TECS270416C00057000", "bid": 20.9, "bid_size": 6.0, "ask": 23.7, "ask_size": 40.0, "iv": 0.8858, "open_interest": 0.0, "volume": 0.0, "delta": 0.76, "gamma": 0.008, "vega": 0.146, "theta": -0.0373, "rho": 0.1229, "theo": 22.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "TECS270416P00057000", "bid": 7.9, "bid_size": 5.0, "ask": 11.0, "ask_size": 53.0, "iv": 0.9158, "open_interest": 0.0, "volume": 0.0, "delta": -0.2621, "gamma": 0.008, "vega": 0.15, "theta": -0.0396, "rho": -0.113, "theo": 9.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "TECS270416C00058000", "bid": 20.6, "bid_size": 7.0, "ask": 23.8, "ask_size": 64.0, "iv": 0.9174, "open_interest": 0.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0081, "vega": 0.1487, "theta": -0.0383, "rho": 0.1234, "theo": 21.859, "change": 0.0, "open": 0.0, "high": 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": "TECS270416P00058000", "bid": 8.7, "bid_size": 5.0, "ask": 11.5, "ask_size": 49.0, "iv": 0.9266, "open_interest": 0.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0081, "vega": 0.1527, "theta": -0.0404, "rho": -0.1178, "theo": 9.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "TECS270416C00059000", "bid": 20.0, "bid_size": 6.0, "ask": 22.8, "ask_size": 40.0, "iv": 0.8943, "open_interest": 0.0, "volume": 0.0, "delta": 0.7404, "gamma": 0.0082, "vega": 0.1511, "theta": -0.0392, "rho": 0.1233, "theo": 21.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "TECS270416P00059000", "bid": 9.1, "bid_size": 5.0, "ask": 12.2, "ask_size": 51.0, "iv": 0.9299, "open_interest": 0.0, "volume": 0.0, "delta": -0.2812, "gamma": 0.0083, "vega": 0.1552, "theta": -0.0411, "rho": -0.1228, "theo": 10.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "TECS270416C00060000", "bid": 19.6, "bid_size": 10.0, "ask": 22.3, "ask_size": 40.0, "iv": 0.9001, "open_interest": 1.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0083, "vega": 0.1553, "theta": -0.0401, "rho": 0.1231, "theo": 20.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.82, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TECS270416P00060000", "bid": 8.8, "bid_size": 5.0, "ask": 12.7, "ask_size": 46.0, "iv": 0.9071, "open_interest": 0.0, "volume": 0.0, "delta": -0.2906, "gamma": 0.0084, "vega": 0.1578, "theta": -0.0419, "rho": -0.1277, "theo": 10.6804, "change": 0.0, "open": 0.0, "high": 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": "TECS270416C00061000", "bid": 19.1, "bid_size": 9.0, "ask": 21.9, "ask_size": 41.0, "iv": 0.9018, "open_interest": 0.0, "volume": 0.0, "delta": 0.7213, "gamma": 0.0084, "vega": 0.1575, "theta": -0.041, "rho": 0.1222, "theo": 20.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "TECS270416P00061000", "bid": 9.4, "bid_size": 5.0, "ask": 13.1, "ask_size": 31.0, "iv": 0.9029, "open_interest": 0.0, "volume": 0.0, "delta": -0.3, "gamma": 0.0085, "vega": 0.1601, "theta": -0.0426, "rho": -0.1322, "theo": 11.2355, "change": 0.0, "open": 0.0, "high": 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": "TECS270416C00062000", "bid": 18.6, "bid_size": 8.0, "ask": 21.4, "ask_size": 39.0, "iv": 0.8965, "open_interest": 0.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0085, "vega": 0.1596, "theta": -0.0418, "rho": 0.1213, "theo": 20.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "TECS270416P00062000", "bid": 10.2, "bid_size": 5.0, "ask": 13.6, "ask_size": 33.0, "iv": 0.9106, "open_interest": 0.0, "volume": 0.0, "delta": -0.3093, "gamma": 0.0086, "vega": 0.1624, "theta": -0.0432, "rho": -0.1371, "theo": 11.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "TECS270416C00063000", "bid": 18.2, "bid_size": 8.0, "ask": 21.1, "ask_size": 43.0, "iv": 0.9032, "open_interest": 0.0, "volume": 0.0, "delta": 0.7024, "gamma": 0.0086, "vega": 0.1617, "theta": -0.0426, "rho": 0.1203, "theo": 19.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "TECS270416P00063000", "bid": 11.0, "bid_size": 5.0, "ask": 14.3, "ask_size": 31.0, "iv": 0.9235, "open_interest": 0.0, "volume": 0.0, "delta": -0.3185, "gamma": 0.0087, "vega": 0.1645, "theta": -0.0438, "rho": -0.142, "theo": 12.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "TECS270416C00064000", "bid": 17.8, "bid_size": 11.0, "ask": 20.5, "ask_size": 34.0, "iv": 0.9031, "open_interest": 0.0, "volume": 0.0, "delta": 0.6931, "gamma": 0.0087, "vega": 0.1636, "theta": -0.0434, "rho": 0.1194, "theo": 19.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "TECS270416P00064000", "bid": 11.6, "bid_size": 12.0, "ask": 14.9, "ask_size": 28.0, "iv": 0.9295, "open_interest": 0.0, "volume": 0.0, "delta": -0.3277, "gamma": 0.0087, "vega": 0.1664, "theta": -0.0445, "rho": -0.1468, "theo": 12.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "TECS270416C00065000", "bid": 17.4, "bid_size": 10.0, "ask": 20.2, "ask_size": 45.0, "iv": 0.9084, "open_interest": 0.0, "volume": 0.0, "delta": 0.6838, "gamma": 0.0088, "vega": 0.1664, "theta": -0.0441, "rho": 0.1193, "theo": 18.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "TECS270416P00065000", "bid": 12.1, "bid_size": 10.0, "ask": 15.5, "ask_size": 27.0, "iv": 0.9288, "open_interest": 1.0, "volume": 0.0, "delta": -0.3367, "gamma": 0.0088, "vega": 0.1682, "theta": -0.045, "rho": -0.1519, "theo": 13.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.42, "last_trade_time": "2026-07-21T12:10:32", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "TECS270416C00066000", "bid": 17.0, "bid_size": 10.0, "ask": 19.7, "ask_size": 45.0, "iv": 0.9067, "open_interest": 0.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.0088, "vega": 0.1682, "theta": -0.0448, "rho": 0.1182, "theo": 18.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "TECS270416P00066000", "bid": 12.9, "bid_size": 7.0, "ask": 15.9, "ask_size": 33.0, "iv": 0.9276, "open_interest": 0.0, "volume": 0.0, "delta": -0.3457, "gamma": 0.0089, "vega": 0.1699, "theta": -0.0455, "rho": -0.157, "theo": 14.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "TECS270416C00067000", "bid": 16.5, "bid_size": 43.0, "ask": 19.2, "ask_size": 7.0, "iv": 0.9015, "open_interest": 0.0, "volume": 0.0, "delta": 0.6658, "gamma": 0.0089, "vega": 0.1697, "theta": -0.0454, "rho": 0.1172, "theo": 18.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "TECS270416P00067000", "bid": 13.5, "bid_size": 5.0, "ask": 16.6, "ask_size": 28.0, "iv": 0.9318, "open_interest": 0.0, "volume": 0.0, "delta": -0.3545, "gamma": 0.0089, "vega": 0.1715, "theta": -0.046, "rho": -0.1617, "theo": 14.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "TECS270416C00068000", "bid": 16.1, "bid_size": 10.0, "ask": 18.8, "ask_size": 7.0, "iv": 0.9018, "open_interest": 0.0, "volume": 0.0, "delta": 0.6569, "gamma": 0.009, "vega": 0.1712, "theta": -0.046, "rho": 0.1162, "theo": 17.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "TECS270416P00068000", "bid": 14.2, "bid_size": 5.0, "ask": 17.2, "ask_size": 32.0, "iv": 0.9353, "open_interest": 0.0, "volume": 0.0, "delta": -0.3633, "gamma": 0.009, "vega": 0.173, "theta": -0.0465, "rho": -0.1665, "theo": 15.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "TECS270416C00069000", "bid": 16.0, "bid_size": 12.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.9132, "open_interest": 0.0, "volume": 0.0, "delta": 0.6481, "gamma": 0.009, "vega": 0.1726, "theta": -0.0466, "rho": 0.1151, "theo": 17.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "TECS270416P00069000", "bid": 14.7, "bid_size": 3.0, "ask": 17.6, "ask_size": 28.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.009, "vega": 0.1743, "theta": -0.0469, "rho": -0.1714, "theo": 16.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "TECS270416C00070000", "bid": 15.5, "bid_size": 42.0, "ask": 18.3, "ask_size": 37.0, "iv": 0.9153, "open_interest": 0.0, "volume": 0.0, "delta": 0.6394, "gamma": 0.0091, "vega": 0.1739, "theta": -0.0472, "rho": 0.1141, "theo": 17.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "TECS270416P00070000", "bid": 15.4, "bid_size": 5.0, "ask": 18.3, "ask_size": 28.0, "iv": 0.9321, "open_interest": 1.0, "volume": 0.0, "delta": -0.3804, "gamma": 0.0091, "vega": 0.1756, "theta": -0.0473, "rho": -0.1763, "theo": 16.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.85, "last_trade_time": "2026-08-07T09:40:32", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "TECS270416C00071000", "bid": 15.0, "bid_size": 14.0, "ask": 18.2, "ask_size": 46.0, "iv": 0.9198, "open_interest": 0.0, "volume": 0.0, "delta": 0.6308, "gamma": 0.0091, "vega": 0.1756, "theta": -0.0477, "rho": 0.114, "theo": 16.7337, "change": 0.0, "open": 0.0, "high": 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": "TECS270416P00071000", "bid": 15.1, "bid_size": 57.0, "ask": 19.0, "ask_size": 28.0, "iv": 0.9086, "open_interest": 0.0, "volume": 0.0, "delta": -0.3888, "gamma": 0.0091, "vega": 0.1768, "theta": -0.0477, "rho": -0.1813, "theo": 17.384, "change": 0.0, "open": 0.0, "high": 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": "TECS270416C00072000", "bid": 15.0, "bid_size": 12.0, "ask": 17.7, "ask_size": 40.0, "iv": 0.9263, "open_interest": 0.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.0091, "vega": 0.1767, "theta": -0.0482, "rho": 0.1128, "theo": 16.4141, "change": 0.0, "open": 0.0, "high": 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": "TECS270416P00072000", "bid": 15.6, "bid_size": 31.0, "ask": 19.6, "ask_size": 30.0, "iv": 0.9046, "open_interest": 0.0, "volume": 0.0, "delta": -0.3972, "gamma": 0.0091, "vega": 0.1778, "theta": -0.048, "rho": -0.1862, "theo": 18.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "TECS270416C00073000", "bid": 14.5, "bid_size": 10.0, "ask": 18.1, "ask_size": 74.0, "iv": 0.9435, "open_interest": 0.0, "volume": 0.0, "delta": 0.6142, "gamma": 0.0092, "vega": 0.1778, "theta": -0.0487, "rho": 0.1117, "theo": 16.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "TECS270416P00073000", "bid": 17.0, "bid_size": 5.0, "ask": 20.4, "ask_size": 30.0, "iv": 0.9308, "open_interest": 0.0, "volume": 0.0, "delta": -0.4053, "gamma": 0.0092, "vega": 0.1788, "theta": -0.0484, "rho": -0.1913, "theo": 18.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "TECS270416C00074000", "bid": 14.5, "bid_size": 10.0, "ask": 17.4, "ask_size": 68.0, "iv": 0.9433, "open_interest": 0.0, "volume": 0.0, "delta": 0.606, "gamma": 0.0092, "vega": 0.1787, "theta": -0.0491, "rho": 0.1106, "theo": 15.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "TECS270416P00074000", "bid": 17.5, "bid_size": 5.0, "ask": 21.0, "ask_size": 26.0, "iv": 0.9287, "open_interest": 0.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0092, "vega": 0.1798, "theta": -0.0487, "rho": -0.1964, "theo": 19.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "TECS270416C00075000", "bid": 14.0, "bid_size": 16.0, "ask": 16.6, "ask_size": 11.0, "iv": 0.926, "open_interest": 43.0, "volume": 0.0, "delta": 0.5979, "gamma": 0.0092, "vega": 0.1795, "theta": -0.0495, "rho": 0.1095, "theo": 15.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-22T15:23:10", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "TECS270416P00075000", "bid": 18.3, "bid_size": 8.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.9261, "open_interest": 3.0, "volume": 0.0, "delta": -0.4214, "gamma": 0.0092, "vega": 0.1805, "theta": -0.0489, "rho": -0.2014, "theo": 20.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-07-24T14:31:38", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "TECS270416C00076000", "bid": 14.0, "bid_size": 10.0, "ask": 16.7, "ask_size": 52.0, "iv": 0.9473, "open_interest": 0.0, "volume": 0.0, "delta": 0.5899, "gamma": 0.0092, "vega": 0.1803, "theta": -0.0499, "rho": 0.1084, "theo": 15.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "TECS270416P00076000", "bid": 18.6, "bid_size": 10.0, "ask": 22.2, "ask_size": 6.0, "iv": 0.9175, "open_interest": 0.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.0092, "vega": 0.1811, "theta": -0.0492, "rho": -0.2057, "theo": 20.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "TECS270416C00077000", "bid": 13.5, "bid_size": 10.0, "ask": 16.3, "ask_size": 62.0, "iv": 0.9404, "open_interest": 0.0, "volume": 0.0, "delta": 0.582, "gamma": 0.0092, "vega": 0.181, "theta": -0.0503, "rho": 0.1073, "theo": 14.929, "change": 0.0, "open": 0.0, "high": 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": "TECS270416P00077000", "bid": 19.6, "bid_size": 9.0, "ask": 22.9, "ask_size": 5.0, "iv": 0.9278, "open_interest": 0.0, "volume": 0.0, "delta": -0.4369, "gamma": 0.0092, "vega": 0.1817, "theta": -0.0494, "rho": -0.2105, "theo": 21.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "TECS270416C00078000", "bid": 13.5, "bid_size": 11.0, "ask": 16.2, "ask_size": 70.0, "iv": 0.9552, "open_interest": 0.0, "volume": 0.0, "delta": 0.5743, "gamma": 0.0092, "vega": 0.1818, "theta": -0.0506, "rho": 0.1073, "theo": 14.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "TECS270416P00078000", "bid": 20.5, "bid_size": 7.0, "ask": 23.7, "ask_size": 5.0, "iv": 0.9432, "open_interest": 0.0, "volume": 0.0, "delta": -0.4446, "gamma": 0.0092, "vega": 0.1823, "theta": -0.0496, "rho": -0.2156, "theo": 22.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4500007629395}, {"option": "TECS270416C00079000", "bid": 13.0, "bid_size": 13.0, "ask": 16.0, "ask_size": 73.0, "iv": 0.9529, "open_interest": 0.0, "volume": 0.0, "delta": 0.5667, "gamma": 0.0092, "vega": 0.1823, "theta": -0.0509, "rho": 0.1061, "theo": 14.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "TECS270416P00079000", "bid": 21.3, "bid_size": 9.0, "ask": 24.2, "ask_size": 5.0, "iv": 0.9361, "open_interest": 0.0, "volume": 0.0, "delta": -0.452, "gamma": 0.0092, "vega": 0.1827, "theta": -0.0497, "rho": -0.2204, "theo": 22.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "TECS270416C00080000", "bid": 13.0, "bid_size": 10.0, "ask": 15.4, "ask_size": 50.0, "iv": 0.9529, "open_interest": 0.0, "volume": 0.0, "delta": 0.5593, "gamma": 0.0092, "vega": 0.1828, "theta": -0.0512, "rho": 0.1049, "theo": 14.1289, "change": 0.0, "open": 0.0, "high": 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": "TECS270416P00080000", "bid": 21.7, "bid_size": 6.0, "ask": 24.9, "ask_size": 5.0, "iv": 0.9288, "open_interest": 0.0, "volume": 0.0, "delta": -0.4594, "gamma": 0.0092, "vega": 0.1832, "theta": -0.0499, "rho": -0.2252, "theo": 23.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "TECS270416C00081000", "bid": 12.5, "bid_size": 14.0, "ask": 15.4, "ask_size": 73.0, "iv": 0.9553, "open_interest": 1.0, "volume": 0.0, "delta": 0.5519, "gamma": 0.0092, "vega": 0.1832, "theta": -0.0515, "rho": 0.1038, "theo": 13.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "TECS270416P00081000", "bid": 22.5, "bid_size": 5.0, "ask": 25.6, "ask_size": 6.0, "iv": 0.932, "open_interest": 0.0, "volume": 0.0, "delta": -0.4667, "gamma": 0.0092, "vega": 0.1836, "theta": -0.05, "rho": -0.2301, "theo": 24.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "TECS270416C00082000", "bid": 12.5, "bid_size": 11.0, "ask": 15.3, "ask_size": 66.0, "iv": 0.9683, "open_interest": 0.0, "volume": 0.0, "delta": 0.5447, "gamma": 0.0092, "vega": 0.1835, "theta": -0.0517, "rho": 0.1026, "theo": 13.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "TECS270416P00082000", "bid": 23.0, "bid_size": 9.0, "ask": 26.4, "ask_size": 6.0, "iv": 0.9294, "open_interest": 0.0, "volume": 0.0, "delta": -0.4738, "gamma": 0.0092, "vega": 0.1839, "theta": -0.0501, "rho": -0.2352, "theo": 25.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "TECS270416C00083000", "bid": 12.0, "bid_size": 14.0, "ask": 14.9, "ask_size": 70.0, "iv": 0.9591, "open_interest": 1.0, "volume": 0.0, "delta": 0.5376, "gamma": 0.0092, "vega": 0.1838, "theta": -0.0519, "rho": 0.1016, "theo": 13.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "TECS270416P00083000", "bid": 24.0, "bid_size": 6.0, "ask": 27.2, "ask_size": 9.0, "iv": 0.9401, "open_interest": 0.0, "volume": 0.0, "delta": -0.4809, "gamma": 0.0092, "vega": 0.1842, "theta": -0.0502, "rho": -0.2402, "theo": 25.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "TECS270416C00084000", "bid": 12.0, "bid_size": 9.0, "ask": 14.9, "ask_size": 66.0, "iv": 0.9741, "open_interest": 1.0, "volume": 0.0, "delta": 0.5305, "gamma": 0.0092, "vega": 0.1841, "theta": -0.0521, "rho": 0.1005, "theo": 13.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-07-21T09:30:00", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "TECS270416P00084000", "bid": 24.7, "bid_size": 6.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.9422, "open_interest": 0.0, "volume": 0.0, "delta": -0.4878, "gamma": 0.0092, "vega": 0.1843, "theta": -0.0503, "rho": -0.2452, "theo": 26.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "TECS270416C00085000", "bid": 12.0, "bid_size": 2.0, "ask": 14.3, "ask_size": 70.0, "iv": 0.9725, "open_interest": 2.0, "volume": 0.0, "delta": 0.5236, "gamma": 0.0092, "vega": 0.1843, "theta": -0.0523, "rho": 0.0994, "theo": 12.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.93, "last_trade_time": "2026-09-03T11:16:28", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "TECS270416P00085000", "bid": 25.5, "bid_size": 8.0, "ask": 28.7, "ask_size": 6.0, "iv": 0.9467, "open_interest": 0.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.0092, "vega": 0.1842, "theta": -0.0503, "rho": -0.2491, "theo": 27.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "TECS270416C00086000", "bid": 11.5, "bid_size": 9.0, "ask": 14.3, "ask_size": 74.0, "iv": 0.9733, "open_interest": 0.0, "volume": 0.0, "delta": 0.5168, "gamma": 0.0092, "vega": 0.1843, "theta": -0.0525, "rho": 0.0996, "theo": 12.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "TECS270416P00086000", "bid": 26.1, "bid_size": 8.0, "ask": 29.3, "ask_size": 6.0, "iv": 0.9373, "open_interest": 1.0, "volume": 0.0, "delta": -0.5013, "gamma": 0.0092, "vega": 0.1843, "theta": -0.0503, "rho": -0.2541, "theo": 28.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.35, "last_trade_time": "2026-08-07T09:40:32", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "TECS270416C00087000", "bid": 11.5, "bid_size": 9.0, "ask": 13.8, "ask_size": 61.0, "iv": 0.9736, "open_interest": 0.0, "volume": 0.0, "delta": 0.5101, "gamma": 0.0091, "vega": 0.1844, "theta": -0.0526, "rho": 0.0984, "theo": 12.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "TECS270416P00087000", "bid": 27.0, "bid_size": 9.0, "ask": 30.2, "ask_size": 6.0, "iv": 0.952, "open_interest": 0.0, "volume": 0.0, "delta": -0.5079, "gamma": 0.0091, "vega": 0.1843, "theta": -0.0503, "rho": -0.2588, "theo": 28.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "TECS270416C00088000", "bid": 11.0, "bid_size": 10.0, "ask": 13.9, "ask_size": 65.0, "iv": 0.9764, "open_interest": 1.0, "volume": 0.0, "delta": 0.5036, "gamma": 0.0091, "vega": 0.1844, "theta": -0.0528, "rho": 0.0973, "theo": 12.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-07-21T09:30:00", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "TECS270416P00088000", "bid": 28.0, "bid_size": 8.0, "ask": 30.8, "ask_size": 7.0, "iv": 0.9501, "open_interest": 0.0, "volume": 0.0, "delta": -0.5144, "gamma": 0.0091, "vega": 0.1843, "theta": -0.0503, "rho": -0.2636, "theo": 29.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "TECS270416C00089000", "bid": 11.0, "bid_size": 13.0, "ask": 13.5, "ask_size": 73.0, "iv": 0.9789, "open_interest": 0.0, "volume": 0.0, "delta": 0.4971, "gamma": 0.0091, "vega": 0.1843, "theta": -0.0529, "rho": 0.0962, "theo": 12.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "TECS270416P00089000", "bid": 28.5, "bid_size": 10.0, "ask": 31.6, "ask_size": 6.0, "iv": 0.9452, "open_interest": 0.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.0091, "vega": 0.1839, "theta": -0.0503, "rho": -0.2684, "theo": 30.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "TECS270416C00090000", "bid": 11.0, "bid_size": 6.0, "ask": 13.3, "ask_size": 71.0, "iv": 0.9865, "open_interest": 0.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.0091, "vega": 0.1842, "theta": -0.053, "rho": 0.0951, "theo": 11.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "TECS270416P00090000", "bid": 29.5, "bid_size": 8.0, "ask": 32.5, "ask_size": 5.0, "iv": 0.9562, "open_interest": 0.0, "volume": 0.0, "delta": -0.5271, "gamma": 0.0091, "vega": 0.184, "theta": -0.0503, "rho": -0.2733, "theo": 31.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "TECS270416C00091000", "bid": 10.5, "bid_size": 10.0, "ask": 13.3, "ask_size": 75.0, "iv": 0.9857, "open_interest": 0.0, "volume": 0.0, "delta": 0.4845, "gamma": 0.009, "vega": 0.1841, "theta": -0.0531, "rho": 0.094, "theo": 11.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "TECS270416P00091000", "bid": 30.0, "bid_size": 8.0, "ask": 33.3, "ask_size": 5.0, "iv": 0.9507, "open_interest": 0.0, "volume": 0.0, "delta": -0.5333, "gamma": 0.009, "vega": 0.1838, "theta": -0.0502, "rho": -0.2778, "theo": 32.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6500015258789}, {"option": "TECS270416C00092000", "bid": 10.5, "bid_size": 9.0, "ask": 13.0, "ask_size": 74.0, "iv": 0.9901, "open_interest": 0.0, "volume": 0.0, "delta": 0.4784, "gamma": 0.009, "vega": 0.184, "theta": -0.0532, "rho": 0.093, "theo": 11.4721, "change": 0.0, "open": 0.0, "high": 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": "TECS270416P00092000", "bid": 31.0, "bid_size": 9.0, "ask": 34.1, "ask_size": 7.0, "iv": 0.9586, "open_interest": 0.0, "volume": 0.0, "delta": -0.5394, "gamma": 0.009, "vega": 0.1837, "theta": -0.0501, "rho": -0.2828, "theo": 32.8506, "change": 0.0, "open": 0.0, "high": 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": "TECS270416C00093000", "bid": 10.5, "bid_size": 5.0, "ask": 12.6, "ask_size": 63.0, "iv": 0.9915, "open_interest": 0.0, "volume": 0.0, "delta": 0.4723, "gamma": 0.009, "vega": 0.1838, "theta": -0.0532, "rho": 0.092, "theo": 11.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "TECS270416P00093000", "bid": 32.0, "bid_size": 5.0, "ask": 34.9, "ask_size": 5.0, "iv": 0.969, "open_interest": 0.0, "volume": 0.0, "delta": -0.5453, "gamma": 0.009, "vega": 0.1836, "theta": -0.0501, "rho": -0.2877, "theo": 33.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "TECS270416C00094000", "bid": 10.0, "bid_size": 10.0, "ask": 12.7, "ask_size": 84.0, "iv": 0.9927, "open_interest": 0.0, "volume": 0.0, "delta": 0.4663, "gamma": 0.009, "vega": 0.1836, "theta": -0.0533, "rho": 0.091, "theo": 11.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "TECS270416P00094000", "bid": 32.5, "bid_size": 7.0, "ask": 35.7, "ask_size": 5.0, "iv": 0.9627, "open_interest": 0.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.009, "vega": 0.1834, "theta": -0.05, "rho": -0.2926, "theo": 34.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "TECS270416C00095000", "bid": 10.0, "bid_size": 11.0, "ask": 12.3, "ask_size": 64.0, "iv": 0.9936, "open_interest": 0.0, "volume": 0.0, "delta": 0.4605, "gamma": 0.0089, "vega": 0.1832, "theta": -0.0533, "rho": 0.0911, "theo": 10.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "TECS270416P00095000", "bid": 33.5, "bid_size": 9.0, "ask": 36.4, "ask_size": 5.0, "iv": 0.9644, "open_interest": 0.0, "volume": 0.0, "delta": -0.557, "gamma": 0.0089, "vega": 0.183, "theta": -0.0499, "rho": -0.2973, "theo": 35.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "TECS270416C00096000", "bid": 10.0, "bid_size": 7.0, "ask": 12.1, "ask_size": 56.0, "iv": 0.9996, "open_interest": 0.0, "volume": 0.0, "delta": 0.4547, "gamma": 0.0089, "vega": 0.1829, "theta": -0.0533, "rho": 0.0901, "theo": 10.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "TECS270416P00096000", "bid": 34.5, "bid_size": 9.0, "ask": 37.2, "ask_size": 5.0, "iv": 0.9712, "open_interest": 0.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.0089, "vega": 0.1824, "theta": -0.0498, "rho": -0.301, "theo": 36.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "TECS270416C00097000", "bid": 9.5, "bid_size": 11.0, "ask": 12.1, "ask_size": 82.0, "iv": 0.9973, "open_interest": 0.0, "volume": 0.0, "delta": 0.4491, "gamma": 0.0088, "vega": 0.1825, "theta": -0.0533, "rho": 0.0891, "theo": 10.5734, "change": 0.0, "open": 0.0, "high": 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": "TECS270416P00097000", "bid": 35.0, "bid_size": 9.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.9641, "open_interest": 0.0, "volume": 0.0, "delta": -0.5683, "gamma": 0.0088, "vega": 0.1818, "theta": -0.0496, "rho": -0.3058, "theo": 36.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "TECS270416C00098000", "bid": 9.5, "bid_size": 10.0, "ask": 11.9, "ask_size": 69.0, "iv": 1.0029, "open_interest": 0.0, "volume": 0.0, "delta": 0.4435, "gamma": 0.0088, "vega": 0.1822, "theta": -0.0534, "rho": 0.0881, "theo": 10.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "TECS270416P00098000", "bid": 36.0, "bid_size": 9.0, "ask": 38.9, "ask_size": 6.0, "iv": 0.9732, "open_interest": 0.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.0088, "vega": 0.1815, "theta": -0.0495, "rho": -0.3104, "theo": 37.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "TECS270416C00099000", "bid": 9.5, "bid_size": 9.0, "ask": 11.7, "ask_size": 69.0, "iv": 1.0083, "open_interest": 0.0, "volume": 0.0, "delta": 0.4381, "gamma": 0.0088, "vega": 0.1818, "theta": -0.0533, "rho": 0.0871, "theo": 10.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "TECS270416P00099000", "bid": 37.0, "bid_size": 9.0, "ask": 39.7, "ask_size": 3.0, "iv": 0.9794, "open_interest": 0.0, "volume": 0.0, "delta": -0.5793, "gamma": 0.0088, "vega": 0.181, "theta": -0.0493, "rho": -0.3152, "theo": 38.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "TECS270416C00100000", "bid": 9.0, "bid_size": 14.0, "ask": 11.5, "ask_size": 54.0, "iv": 0.9998, "open_interest": 1.0, "volume": 0.0, "delta": 0.4327, "gamma": 0.0087, "vega": 0.1814, "theta": -0.0533, "rho": 0.0861, "theo": 10.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-07-21T09:30:00", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "TECS270416P00100000", "bid": 37.8, "bid_size": 1.0, "ask": 40.5, "ask_size": 4.0, "iv": 1.0048, "open_interest": 4.0, "volume": 0.0, "delta": -0.5846, "gamma": 0.0087, "vega": 0.1806, "theta": -0.0492, "rho": -0.3196, "theo": 39.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.6, "last_trade_time": "2026-08-31T09:56:33", "percent_change": 0.0, "prev_day_close": 42.3000011444092}, {"option": "TECS270416C00105000", "bid": 8.5, "bid_size": 14.0, "ask": 10.6, "ask_size": 5.0, "iv": 1.0117, "open_interest": 0.0, "volume": 0.0, "delta": 0.407, "gamma": 0.0085, "vega": 0.1787, "theta": -0.0531, "rho": 0.0824, "theo": 9.3327, "change": 0.0, "open": 0.0, "high": 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": "TECS270416P00105000", "bid": 42.0, "bid_size": 7.0, "ask": 44.9, "ask_size": 6.0, "iv": 0.9986, "open_interest": 0.0, "volume": 0.0, "delta": -0.61, "gamma": 0.0085, "vega": 0.1781, "theta": -0.0482, "rho": -0.3428, "theo": 43.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "TECS270416C00110000", "bid": 8.0, "bid_size": 9.0, "ask": 10.3, "ask_size": 75.0, "iv": 1.0358, "open_interest": 0.0, "volume": 0.0, "delta": 0.3835, "gamma": 0.0083, "vega": 0.1758, "theta": -0.0527, "rho": 0.0781, "theo": 8.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "TECS270416P00110000", "bid": 46.5, "bid_size": 7.0, "ask": 49.2, "ask_size": 4.0, "iv": 1.0129, "open_interest": 0.0, "volume": 0.0, "delta": -0.6335, "gamma": 0.0083, "vega": 0.1743, "theta": -0.0471, "rho": -0.3549, "theo": 47.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9499988555908}, {"option": "TECS270416C00115000", "bid": 7.5, "bid_size": 9.0, "ask": 9.9, "ask_size": 87.0, "iv": 1.0534, "open_interest": 0.0, "volume": 0.0, "delta": 0.3617, "gamma": 0.0081, "vega": 0.1725, "theta": -0.0521, "rho": 0.0744, "theo": 8.0562, "change": 0.0, "open": 0.0, "high": 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": "TECS270416P00115000", "bid": 50.5, "bid_size": 9.0, "ask": 53.6, "ask_size": 5.0, "iv": 1.014, "open_interest": 1.0, "volume": 0.0, "delta": -0.6553, "gamma": 0.0081, "vega": 0.1704, "theta": -0.046, "rho": -0.3675, "theo": 52.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.9, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "TECS270416C00120000", "bid": 7.0, "bid_size": 10.0, "ask": 9.1, "ask_size": 72.0, "iv": 1.0558, "open_interest": 0.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.0078, "vega": 0.1687, "theta": -0.0514, "rho": 0.0709, "theo": 7.5111, "change": 0.0, "open": 0.0, "high": 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": "TECS270416P00120000", "bid": 55.0, "bid_size": 8.0, "ask": 58.2, "ask_size": 6.0, "iv": 1.0347, "open_interest": 2.0, "volume": 0.0, "delta": -0.6757, "gamma": 0.0079, "vega": 0.1671, "theta": -0.0447, "rho": -0.3737, "theo": 56.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.2, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "TECS270416C00125000", "bid": 6.5, "bid_size": 9.0, "ask": 8.8, "ask_size": 82.0, "iv": 1.0695, "open_interest": 0.0, "volume": 0.0, "delta": 0.323, "gamma": 0.0076, "vega": 0.165, "theta": -0.0506, "rho": 0.0673, "theo": 7.0162, "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": 6.75}, {"option": "TECS270416P00125000", "bid": 59.5, "bid_size": 10.0, "ask": 62.8, "ask_size": 7.0, "iv": 1.0495, "open_interest": 1.0, "volume": 0.0, "delta": -0.6947, "gamma": 0.0077, "vega": 0.1632, "theta": -0.0434, "rho": -0.3871, "theo": 60.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.5, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "TECS270416C00130000", "bid": 6.0, "bid_size": 39.0, "ask": 8.1, "ask_size": 3.0, "iv": 1.0682, "open_interest": 7.0, "volume": 0.0, "delta": 0.3058, "gamma": 0.0074, "vega": 0.1611, "theta": -0.0497, "rho": 0.0647, "theo": 6.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T14:35:29", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TECS270416P00130000", "bid": 64.5, "bid_size": 8.0, "ask": 67.3, "ask_size": 7.0, "iv": 1.0706, "open_interest": 8.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.0075, "vega": 0.158, "theta": -0.042, "rho": -0.388, "theo": 65.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.9, "last_trade_time": "2026-08-31T09:56:33", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "TECS270521C00025000", "bid": 44.1, "bid_size": 5.0, "ask": 47.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0007, "vega": 0.0117, "theta": 0.0, "rho": 0.0428, "theo": 46.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "TECS270521P00025000", "bid": 0.15, "bid_size": 46.0, "ask": 0.95, "ask_size": 60.0, "iv": 0.8635, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0016, "vega": 0.0367, "theta": -0.0083, "rho": -0.0154, "theo": 0.7617, "change": 0.0, "open": 0.0, "high": 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": "TECS270521C00030000", "bid": 39.6, "bid_size": 18.0, "ask": 42.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0018, "vega": 0.0302, "theta": -0.0044, "rho": 0.0605, "theo": 41.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "TECS270521P00030000", "bid": 0.55, "bid_size": 40.0, "ask": 2.3, "ask_size": 108.0, "iv": 0.913, "open_interest": 6.0, "volume": 4.0, "delta": -0.0536, "gamma": 0.0024, "vega": 0.0552, "theta": -0.0121, "rho": -0.0255, "theo": 1.3292, "change": 0.175, "open": 1.17, "high": 1.2, "low": 0.1, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T10:22:05", "percent_change": 17.0732, "prev_day_close": 1.0249999910593}, {"option": "TECS270521C00035000", "bid": 35.7, "bid_size": 24.0, "ask": 38.1, "ask_size": 7.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0032, "vega": 0.0554, "theta": -0.0116, "rho": 0.0764, "theo": 37.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "TECS270521P00035000", "bid": 0.6, "bid_size": 94.0, "ask": 3.4, "ask_size": 92.0, "iv": 0.8542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0034, "vega": 0.077, "theta": -0.0167, "rho": -0.0396, "theo": 2.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "TECS270521C00036000", "bid": 34.9, "bid_size": 6.0, "ask": 38.1, "ask_size": 6.0, "iv": 0.8417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0035, "vega": 0.0625, "theta": -0.013, "rho": 0.0871, "theo": 36.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "TECS270521P00036000", "bid": 0.85, "bid_size": 6.0, "ask": 4.0, "ask_size": 47.0, "iv": 0.8803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0036, "vega": 0.0815, "theta": -0.0176, "rho": -0.0429, "theo": 2.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "TECS270521C00037000", "bid": 34.1, "bid_size": 6.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.86, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0038, "vega": 0.067, "theta": -0.0144, "rho": 0.0878, "theo": 35.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "TECS270521P00037000", "bid": 0.95, "bid_size": 8.0, "ask": 4.3, "ask_size": 73.0, "iv": 0.8754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.0039, "vega": 0.0859, "theta": -0.0186, "rho": -0.0462, "theo": 2.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECS270521C00038000", "bid": 33.4, "bid_size": 7.0, "ask": 36.3, "ask_size": 5.0, "iv": 0.8367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.004, "vega": 0.0771, "theta": -0.0157, "rho": 0.101, "theo": 35.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999988555908}, {"option": "TECS270521P00038000", "bid": 1.15, "bid_size": 9.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.8752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0041, "vega": 0.0907, "theta": -0.0196, "rho": -0.0497, "theo": 2.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "TECS270521C00039000", "bid": 32.7, "bid_size": 5.0, "ask": 36.2, "ask_size": 5.0, "iv": 0.886, "open_interest": 4.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0043, "vega": 0.0808, "theta": -0.017, "rho": 0.1015, "theo": 34.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.78, "last_trade_time": "2026-08-24T10:36:30", "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "TECS270521P00039000", "bid": 0.95, "bid_size": 12.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.8522, "open_interest": 0.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0043, "vega": 0.0953, "theta": -0.0206, "rho": -0.0534, "theo": 3.1619, "change": 0.0, "open": 0.0, "high": 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": "TECS270521C00040000", "bid": 32.1, "bid_size": 7.0, "ask": 35.2, "ask_size": 6.0, "iv": 0.8788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0045, "vega": 0.0843, "theta": -0.0182, "rho": 0.1018, "theo": 33.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "TECS270521P00040000", "bid": 1.6, "bid_size": 47.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.858, "open_interest": 5.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0045, "vega": 0.0999, "theta": -0.0216, "rho": -0.0573, "theo": 3.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-07-21T12:08:54", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TECS270521C00041000", "bid": 31.4, "bid_size": 6.0, "ask": 34.6, "ask_size": 6.0, "iv": 0.8864, "open_interest": 0.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0047, "vega": 0.0948, "theta": -0.0194, "rho": 0.1148, "theo": 32.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "TECS270521P00041000", "bid": 1.5, "bid_size": 62.0, "ask": 5.5, "ask_size": 66.0, "iv": 0.8547, "open_interest": 0.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0047, "vega": 0.1044, "theta": -0.0226, "rho": -0.0614, "theo": 3.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "TECS270521C00042000", "bid": 30.7, "bid_size": 6.0, "ask": 33.7, "ask_size": 5.0, "iv": 0.8759, "open_interest": 0.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0049, "vega": 0.0986, "theta": -0.0205, "rho": 0.115, "theo": 32.2208, "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": 27.9000005722046}, {"option": "TECS270521P00042000", "bid": 2.6, "bid_size": 9.0, "ask": 5.4, "ask_size": 36.0, "iv": 0.8738, "open_interest": 0.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0049, "vega": 0.1089, "theta": -0.0236, "rho": -0.0652, "theo": 4.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "TECS270521C00043000", "bid": 30.0, "bid_size": 8.0, "ask": 33.4, "ask_size": 7.0, "iv": 0.8945, "open_interest": 0.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0051, "vega": 0.1024, "theta": -0.0216, "rho": 0.1151, "theo": 31.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "TECS270521P00043000", "bid": 2.7, "bid_size": 6.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.8855, "open_interest": 0.0, "volume": 0.0, "delta": -0.1413, "gamma": 0.0051, "vega": 0.1135, "theta": -0.0246, "rho": -0.0694, "theo": 4.3735, "change": 0.0, "open": 0.0, "high": 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": "TECS270521C00044000", "bid": 29.5, "bid_size": 7.0, "ask": 32.5, "ask_size": 5.0, "iv": 0.8909, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0053, "vega": 0.1112, "theta": -0.0226, "rho": 0.1269, "theo": 30.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "TECS270521P00044000", "bid": 3.1, "bid_size": 27.0, "ask": 6.5, "ask_size": 55.0, "iv": 0.8868, "open_interest": 0.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0053, "vega": 0.1178, "theta": -0.0256, "rho": -0.0737, "theo": 4.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TECS270521C00045000", "bid": 28.9, "bid_size": 7.0, "ask": 32.1, "ask_size": 7.0, "iv": 0.9036, "open_interest": 0.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0055, "vega": 0.1152, "theta": -0.0236, "rho": 0.1268, "theo": 30.2367, "change": 0.0, "open": 0.0, "high": 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": "TECS270521P00045000", "bid": 3.8, "bid_size": 11.0, "ask": 7.0, "ask_size": 90.0, "iv": 0.9073, "open_interest": 0.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0055, "vega": 0.1221, "theta": -0.0265, "rho": -0.0782, "theo": 5.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "TECS270521C00046000", "bid": 28.1, "bid_size": 7.0, "ask": 31.6, "ask_size": 31.0, "iv": 0.8977, "open_interest": 0.0, "volume": 0.0, "delta": 0.8539, "gamma": 0.0056, "vega": 0.1195, "theta": -0.0246, "rho": 0.1266, "theo": 29.6123, "change": 0.0, "open": 0.0, "high": 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": "TECS270521P00046000", "bid": 4.4, "bid_size": 8.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.9058, "open_interest": 0.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0057, "vega": 0.1263, "theta": -0.0275, "rho": -0.0828, "theo": 5.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "TECS270521C00047000", "bid": 27.7, "bid_size": 7.0, "ask": 30.5, "ask_size": 5.0, "iv": 0.891, "open_interest": 1.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0058, "vega": 0.1247, "theta": -0.0256, "rho": 0.1323, "theo": 29.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-10-01T14:06:44", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "TECS270521P00047000", "bid": 3.9, "bid_size": 5.0, "ask": 7.8, "ask_size": 79.0, "iv": 0.8844, "open_interest": 0.0, "volume": 0.0, "delta": -0.1747, "gamma": 0.0058, "vega": 0.1303, "theta": -0.0284, "rho": -0.0873, "theo": 5.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TECS270521C00048000", "bid": 27.1, "bid_size": 7.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.8952, "open_interest": 0.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.006, "vega": 0.1299, "theta": -0.0266, "rho": 0.1362, "theo": 28.4171, "change": 0.0, "open": 0.0, "high": 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": "TECS270521P00048000", "bid": 5.1, "bid_size": 10.0, "ask": 8.0, "ask_size": 30.0, "iv": 0.9078, "open_interest": 0.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.006, "vega": 0.1344, "theta": -0.0293, "rho": -0.0916, "theo": 6.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "TECS270521C00049000", "bid": 26.5, "bid_size": 7.0, "ask": 29.5, "ask_size": 7.0, "iv": 0.8981, "open_interest": 0.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0061, "vega": 0.1346, "theta": -0.0275, "rho": 0.1397, "theo": 27.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "TECS270521P00049000", "bid": 5.3, "bid_size": 12.0, "ask": 8.5, "ask_size": 26.0, "iv": 0.9038, "open_interest": 1.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0062, "vega": 0.1383, "theta": -0.0302, "rho": -0.0963, "theo": 6.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-26T15:33:01", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "TECS270521C00050000", "bid": 25.9, "bid_size": 7.0, "ask": 29.4, "ask_size": 39.0, "iv": 0.9143, "open_interest": 1.0, "volume": 0.0, "delta": 0.8179, "gamma": 0.0063, "vega": 0.1383, "theta": -0.0284, "rho": 0.1392, "theo": 27.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-01T14:07:41", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "TECS270521P00050000", "bid": 5.8, "bid_size": 10.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.9097, "open_interest": 0.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.0063, "vega": 0.1421, "theta": -0.0311, "rho": -0.1012, "theo": 7.0962, "change": 0.0, "open": 0.0, "high": 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": "TECS270521C00051000", "bid": 25.4, "bid_size": 8.0, "ask": 29.0, "ask_size": 38.0, "iv": 0.9218, "open_interest": 0.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0064, "vega": 0.1418, "theta": -0.0293, "rho": 0.1386, "theo": 26.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "TECS270521P00051000", "bid": 6.4, "bid_size": 7.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.9146, "open_interest": 0.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.0065, "vega": 0.1457, "theta": -0.0319, "rho": -0.1061, "theo": 7.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "TECS270521C00052000", "bid": 24.9, "bid_size": 9.0, "ask": 28.2, "ask_size": 34.0, "iv": 0.9143, "open_interest": 1.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0065, "vega": 0.1467, "theta": -0.0302, "rho": 0.1445, "theo": 26.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-10-01T14:16:09", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "TECS270521P00052000", "bid": 6.7, "bid_size": 11.0, "ask": 10.0, "ask_size": 29.0, "iv": 0.9151, "open_interest": 0.0, "volume": 0.0, "delta": -0.218, "gamma": 0.0066, "vega": 0.1491, "theta": -0.0328, "rho": -0.1109, "theo": 8.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "TECS270521C00053000", "bid": 24.4, "bid_size": 8.0, "ask": 27.9, "ask_size": 38.0, "iv": 0.923, "open_interest": 1.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0067, "vega": 0.15, "theta": -0.0311, "rho": 0.144, "theo": 25.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.24, "last_trade_time": "2026-10-01T14:11:47", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "TECS270521P00053000", "bid": 7.0, "bid_size": 9.0, "ask": 10.5, "ask_size": 26.0, "iv": 0.9117, "open_interest": 0.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.0068, "vega": 0.1525, "theta": -0.0336, "rho": -0.1154, "theo": 8.4822, "change": 0.0, "open": 0.0, "high": 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": "TECS270521C00054000", "bid": 23.8, "bid_size": 6.0, "ask": 26.8, "ask_size": 12.0, "iv": 0.9014, "open_interest": 41.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0068, "vega": 0.1534, "theta": -0.0319, "rho": 0.1447, "theo": 25.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-01T14:14:09", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "TECS270521P00054000", "bid": 7.8, "bid_size": 9.0, "ask": 11.0, "ask_size": 24.0, "iv": 0.9236, "open_interest": 0.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0069, "vega": 0.1558, "theta": -0.0343, "rho": -0.1204, "theo": 8.9719, "change": 0.0, "open": 0.0, "high": 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": "TECS270521C00055000", "bid": 23.3, "bid_size": 10.0, "ask": 26.8, "ask_size": 38.0, "iv": 0.9151, "open_interest": 0.0, "volume": 0.0, "delta": 0.7737, "gamma": 0.0069, "vega": 0.1567, "theta": -0.0328, "rho": 0.1452, "theo": 24.7356, "change": 0.0, "open": 0.0, "high": 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": "TECS270521P00055000", "bid": 7.8, "bid_size": 8.0, "ask": 11.4, "ask_size": 26.0, "iv": 0.9061, "open_interest": 1.0, "volume": 0.0, "delta": -0.2441, "gamma": 0.007, "vega": 0.159, "theta": -0.0351, "rho": -0.1254, "theo": 9.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-01T14:09:45", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "TECS270521C00056000", "bid": 22.8, "bid_size": 8.0, "ask": 26.0, "ask_size": 25.0, "iv": 0.9087, "open_interest": 2.0, "volume": 0.0, "delta": 0.765, "gamma": 0.007, "vega": 0.1604, "theta": -0.0336, "rho": 0.1484, "theo": 24.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-07T09:33:59", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "TECS270521P00056000", "bid": 8.5, "bid_size": 12.0, "ask": 12.0, "ask_size": 28.0, "iv": 0.9164, "open_interest": 0.0, "volume": 0.0, "delta": -0.2528, "gamma": 0.0071, "vega": 0.162, "theta": -0.0358, "rho": -0.1305, "theo": 9.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TECS270521C00057000", "bid": 22.4, "bid_size": 8.0, "ask": 25.6, "ask_size": 42.0, "iv": 0.9141, "open_interest": 1.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0071, "vega": 0.1632, "theta": -0.0344, "rho": 0.1474, "theo": 23.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-01T14:13:34", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "TECS270521P00057000", "bid": 9.4, "bid_size": 11.0, "ask": 12.5, "ask_size": 28.0, "iv": 0.9288, "open_interest": 0.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.0072, "vega": 0.1647, "theta": -0.0365, "rho": -0.1358, "theo": 10.5181, "change": 0.0, "open": 0.0, "high": 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": "TECS270521C00058000", "bid": 22.0, "bid_size": 9.0, "ask": 25.5, "ask_size": 49.0, "iv": 0.9278, "open_interest": 0.0, "volume": 0.0, "delta": 0.7479, "gamma": 0.0072, "vega": 0.1659, "theta": -0.0352, "rho": 0.1466, "theo": 23.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "TECS270521P00058000", "bid": 9.5, "bid_size": 1.0, "ask": 13.0, "ask_size": 23.0, "iv": 0.9162, "open_interest": 0.0, "volume": 0.0, "delta": -0.27, "gamma": 0.0073, "vega": 0.1674, "theta": -0.0372, "rho": -0.141, "theo": 11.0575, "change": 0.0, "open": 0.0, "high": 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": "TECS270521C00059000", "bid": 21.6, "bid_size": 19.0, "ask": 24.3, "ask_size": 28.0, "iv": 0.9079, "open_interest": 0.0, "volume": 0.0, "delta": 0.7394, "gamma": 0.0073, "vega": 0.169, "theta": -0.0359, "rho": 0.1492, "theo": 22.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "TECS270521P00059000", "bid": 10.5, "bid_size": 10.0, "ask": 13.3, "ask_size": 5.0, "iv": 0.9241, "open_interest": 0.0, "volume": 0.0, "delta": -0.2785, "gamma": 0.0074, "vega": 0.17, "theta": -0.0378, "rho": -0.146, "theo": 11.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "TECS270521C00060000", "bid": 21.0, "bid_size": 30.0, "ask": 23.4, "ask_size": 10.0, "iv": 0.8908, "open_interest": 0.0, "volume": 0.0, "delta": 0.731, "gamma": 0.0074, "vega": 0.1714, "theta": -0.0366, "rho": 0.1483, "theo": 22.5143, "change": 0.0, "open": 0.0, "high": 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": "TECS270521P00060000", "bid": 11.1, "bid_size": 13.0, "ask": 14.0, "ask_size": 30.0, "iv": 0.9312, "open_interest": 6.0, "volume": 4.0, "delta": -0.2869, "gamma": 0.0075, "vega": 0.1726, "theta": -0.0384, "rho": -0.1503, "theo": 12.1706, "change": 0.62, "open": 13.82, "high": 13.82, "low": 12.72, "tick": "up", "last_trade_price": 13.82, "last_trade_time": "2026-11-02T10:22:05", "percent_change": 4.69697, "prev_day_close": 13.2000002861023}, {"option": "TECS270521C00061000", "bid": 20.6, "bid_size": 27.0, "ask": 23.7, "ask_size": 34.0, "iv": 0.914, "open_interest": 0.0, "volume": 0.0, "delta": 0.7227, "gamma": 0.0075, "vega": 0.1738, "theta": -0.0373, "rho": 0.1473, "theo": 22.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "TECS270521P00061000", "bid": 11.6, "bid_size": 13.0, "ask": 14.6, "ask_size": 33.0, "iv": 0.9317, "open_interest": 0.0, "volume": 0.0, "delta": -0.2953, "gamma": 0.0076, "vega": 0.1749, "theta": -0.039, "rho": -0.1553, "theo": 12.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "TECS270521C00062000", "bid": 20.2, "bid_size": 7.0, "ask": 23.2, "ask_size": 11.0, "iv": 0.9133, "open_interest": 0.0, "volume": 0.0, "delta": 0.7144, "gamma": 0.0076, "vega": 0.1764, "theta": -0.038, "rho": 0.1501, "theo": 21.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "TECS270521P00062000", "bid": 12.2, "bid_size": 8.0, "ask": 15.2, "ask_size": 8.0, "iv": 0.9346, "open_interest": 0.0, "volume": 0.0, "delta": -0.3037, "gamma": 0.0077, "vega": 0.1771, "theta": -0.0396, "rho": -0.1606, "theo": 13.3297, "change": 0.0, "open": 0.0, "high": 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": "TECS270521C00063000", "bid": 19.8, "bid_size": 9.0, "ask": 23.3, "ask_size": 44.0, "iv": 0.9289, "open_interest": 0.0, "volume": 0.0, "delta": 0.7063, "gamma": 0.0076, "vega": 0.1786, "theta": -0.0386, "rho": 0.1496, "theo": 21.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "TECS270521P00063000", "bid": 12.0, "bid_size": 9.0, "ask": 15.9, "ask_size": 8.0, "iv": 0.9173, "open_interest": 0.0, "volume": 0.0, "delta": -0.3119, "gamma": 0.0078, "vega": 0.1792, "theta": -0.0401, "rho": -0.1659, "theo": 13.9249, "change": 0.0, "open": 0.0, "high": 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": "TECS270521C00064000", "bid": 19.5, "bid_size": 8.0, "ask": 22.4, "ask_size": 12.0, "iv": 0.9186, "open_interest": 0.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.0077, "vega": 0.1808, "theta": -0.0392, "rho": 0.1508, "theo": 20.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "TECS270521P00064000", "bid": 13.4, "bid_size": 8.0, "ask": 16.4, "ask_size": 8.0, "iv": 0.9414, "open_interest": 3.0, "volume": 0.0, "delta": -0.3201, "gamma": 0.0078, "vega": 0.1812, "theta": -0.0406, "rho": -0.1711, "theo": 14.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.54, "last_trade_time": "2026-07-21T12:06:44", "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "TECS270521C00065000", "bid": 19.0, "bid_size": 8.0, "ask": 22.4, "ask_size": 48.0, "iv": 0.9273, "open_interest": 0.0, "volume": 0.0, "delta": 0.6902, "gamma": 0.0078, "vega": 0.1827, "theta": -0.0398, "rho": 0.1497, "theo": 20.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "TECS270521P00065000", "bid": 13.4, "bid_size": 12.0, "ask": 16.7, "ask_size": 5.0, "iv": 0.9153, "open_interest": 2.0, "volume": 0.0, "delta": -0.3281, "gamma": 0.0079, "vega": 0.1831, "theta": -0.0411, "rho": -0.1765, "theo": 15.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.34, "last_trade_time": "2026-07-21T12:08:54", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "TECS270521C00066000", "bid": 18.6, "bid_size": 7.0, "ask": 22.1, "ask_size": 52.0, "iv": 0.9299, "open_interest": 0.0, "volume": 0.0, "delta": 0.6824, "gamma": 0.0078, "vega": 0.1845, "theta": -0.0404, "rho": 0.1487, "theo": 20.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "TECS270521P00066000", "bid": 14.5, "bid_size": 8.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.9352, "open_interest": 0.0, "volume": 0.0, "delta": -0.3361, "gamma": 0.008, "vega": 0.1848, "theta": -0.0416, "rho": -0.1813, "theo": 15.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "TECS270521C00067000", "bid": 18.3, "bid_size": 8.0, "ask": 21.9, "ask_size": 52.0, "iv": 0.9374, "open_interest": 0.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.0079, "vega": 0.1862, "theta": -0.0409, "rho": 0.1476, "theo": 19.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "TECS270521P00067000", "bid": 15.2, "bid_size": 10.0, "ask": 18.2, "ask_size": 9.0, "iv": 0.941, "open_interest": 0.0, "volume": 0.0, "delta": -0.344, "gamma": 0.008, "vega": 0.1865, "theta": -0.042, "rho": -0.1861, "theo": 16.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "TECS270521C00068000", "bid": 18.0, "bid_size": 11.0, "ask": 21.3, "ask_size": 48.0, "iv": 0.9337, "open_interest": 0.0, "volume": 0.0, "delta": 0.6668, "gamma": 0.0079, "vega": 0.1878, "theta": -0.0415, "rho": 0.1466, "theo": 19.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "TECS270521P00068000", "bid": 15.7, "bid_size": 8.0, "ask": 18.8, "ask_size": 10.0, "iv": 0.9408, "open_interest": 0.0, "volume": 0.0, "delta": -0.3519, "gamma": 0.0081, "vega": 0.188, "theta": -0.0424, "rho": -0.1906, "theo": 17.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "TECS270521C00069000", "bid": 17.5, "bid_size": 39.0, "ask": 20.6, "ask_size": 10.0, "iv": 0.9217, "open_interest": 0.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.008, "vega": 0.1893, "theta": -0.042, "rho": 0.1455, "theo": 19.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "TECS270521P00069000", "bid": 16.2, "bid_size": 6.0, "ask": 19.2, "ask_size": 7.0, "iv": 0.9297, "open_interest": 0.0, "volume": 0.0, "delta": -0.3596, "gamma": 0.0081, "vega": 0.1895, "theta": -0.0428, "rho": -0.1958, "theo": 17.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "TECS270521C00070000", "bid": 17.0, "bid_size": 44.0, "ask": 20.7, "ask_size": 51.0, "iv": 0.9305, "open_interest": 0.0, "volume": 0.0, "delta": 0.6517, "gamma": 0.008, "vega": 0.1908, "theta": -0.0424, "rho": 0.1443, "theo": 18.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "TECS270521P00070000", "bid": 17.0, "bid_size": 8.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.9393, "open_interest": 0.0, "volume": 0.0, "delta": -0.3672, "gamma": 0.0081, "vega": 0.1909, "theta": -0.0432, "rho": -0.201, "theo": 18.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "TECS270521C00071000", "bid": 17.0, "bid_size": 8.0, "ask": 19.8, "ask_size": 9.0, "iv": 0.9257, "open_interest": 0.0, "volume": 0.0, "delta": 0.6442, "gamma": 0.0081, "vega": 0.1921, "theta": -0.0429, "rho": 0.1432, "theo": 18.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "TECS270521P00071000", "bid": 17.6, "bid_size": 8.0, "ask": 20.6, "ask_size": 11.0, "iv": 0.9405, "open_interest": 0.0, "volume": 0.0, "delta": -0.3748, "gamma": 0.0082, "vega": 0.1921, "theta": -0.0435, "rho": -0.2062, "theo": 19.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "TECS270521C00072000", "bid": 16.6, "bid_size": 10.0, "ask": 19.6, "ask_size": 6.0, "iv": 0.9283, "open_interest": 0.0, "volume": 0.0, "delta": 0.6369, "gamma": 0.0081, "vega": 0.1933, "theta": -0.0433, "rho": 0.142, "theo": 18.2496, "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": 15.7500004768372}, {"option": "TECS270521P00072000", "bid": 18.5, "bid_size": 6.0, "ask": 21.1, "ask_size": 8.0, "iv": 0.9414, "open_interest": 0.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.0082, "vega": 0.1934, "theta": -0.0438, "rho": -0.2116, "theo": 19.6969, "change": 0.0, "open": 0.0, "high": 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": "TECS270521C00073000", "bid": 16.5, "bid_size": 9.0, "ask": 19.7, "ask_size": 37.0, "iv": 0.9459, "open_interest": 0.0, "volume": 0.0, "delta": 0.6297, "gamma": 0.0081, "vega": 0.1945, "theta": -0.0437, "rho": 0.1408, "theo": 17.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "TECS270521P00073000", "bid": 19.2, "bid_size": 5.0, "ask": 21.9, "ask_size": 9.0, "iv": 0.947, "open_interest": 0.0, "volume": 0.0, "delta": -0.3896, "gamma": 0.0082, "vega": 0.1945, "theta": -0.0441, "rho": -0.2168, "theo": 20.3794, "change": 0.0, "open": 0.0, "high": 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": "TECS270521C00074000", "bid": 16.1, "bid_size": 4.0, "ask": 19.2, "ask_size": 7.0, "iv": 0.94, "open_interest": 0.0, "volume": 0.0, "delta": 0.6225, "gamma": 0.0081, "vega": 0.1955, "theta": -0.0441, "rho": 0.1397, "theo": 17.657, "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": 15.1500005722046}, {"option": "TECS270521P00074000", "bid": 19.3, "bid_size": 8.0, "ask": 22.6, "ask_size": 10.0, "iv": 0.9368, "open_interest": 0.0, "volume": 0.0, "delta": -0.3968, "gamma": 0.0083, "vega": 0.1955, "theta": -0.0444, "rho": -0.222, "theo": 21.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "TECS270521C00075000", "bid": 16.0, "bid_size": 7.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.9364, "open_interest": 1.0, "volume": 0.0, "delta": 0.6154, "gamma": 0.0082, "vega": 0.1965, "theta": -0.0445, "rho": 0.1386, "theo": 17.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-30T15:25:52", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "TECS270521P00075000", "bid": 19.8, "bid_size": 8.0, "ask": 23.3, "ask_size": 6.0, "iv": 0.9341, "open_interest": 5.0, "volume": 0.0, "delta": -0.404, "gamma": 0.0083, "vega": 0.1964, "theta": -0.0447, "rho": -0.2267, "theo": 21.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.26, "last_trade_time": "2026-07-20T15:09:40", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "TECS270521C00076000", "bid": 15.5, "bid_size": 13.0, "ask": 18.2, "ask_size": 12.0, "iv": 0.9324, "open_interest": 0.0, "volume": 0.0, "delta": 0.6085, "gamma": 0.0082, "vega": 0.1974, "theta": -0.0448, "rho": 0.1375, "theo": 17.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "TECS270521P00076000", "bid": 20.8, "bid_size": 6.0, "ask": 23.8, "ask_size": 7.0, "iv": 0.9361, "open_interest": 0.0, "volume": 0.0, "delta": -0.411, "gamma": 0.0083, "vega": 0.1973, "theta": -0.0449, "rho": -0.2317, "theo": 22.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "TECS270521C00077000", "bid": 15.5, "bid_size": 7.0, "ask": 18.1, "ask_size": 8.0, "iv": 0.9457, "open_interest": 0.0, "volume": 0.0, "delta": 0.6016, "gamma": 0.0082, "vega": 0.1983, "theta": -0.0452, "rho": 0.1364, "theo": 16.8202, "change": 0.0, "open": 0.0, "high": 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": "TECS270521P00077000", "bid": 21.2, "bid_size": 6.0, "ask": 24.6, "ask_size": 7.0, "iv": 0.9326, "open_interest": 0.0, "volume": 0.0, "delta": -0.418, "gamma": 0.0083, "vega": 0.1978, "theta": -0.0451, "rho": -0.2354, "theo": 23.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "TECS270521C00078000", "bid": 15.0, "bid_size": 13.0, "ask": 18.1, "ask_size": 2.0, "iv": 0.9486, "open_interest": 0.0, "volume": 0.0, "delta": 0.5948, "gamma": 0.0082, "vega": 0.199, "theta": -0.0455, "rho": 0.1352, "theo": 16.5543, "change": 0.0, "open": 0.0, "high": 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": "TECS270521P00078000", "bid": 22.1, "bid_size": 8.0, "ask": 25.4, "ask_size": 5.0, "iv": 0.9439, "open_interest": 0.0, "volume": 0.0, "delta": -0.4249, "gamma": 0.0083, "vega": 0.1986, "theta": -0.0453, "rho": -0.2408, "theo": 23.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "TECS270521C00079000", "bid": 15.0, "bid_size": 7.0, "ask": 17.9, "ask_size": 12.0, "iv": 0.9587, "open_interest": 0.0, "volume": 0.0, "delta": 0.5881, "gamma": 0.0082, "vega": 0.1997, "theta": -0.0458, "rho": 0.1341, "theo": 16.2945, "change": 0.0, "open": 0.0, "high": 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": "TECS270521P00079000", "bid": 22.6, "bid_size": 6.0, "ask": 26.1, "ask_size": 6.0, "iv": 0.9398, "open_interest": 0.0, "volume": 0.0, "delta": -0.4317, "gamma": 0.0084, "vega": 0.1993, "theta": -0.0455, "rho": -0.2459, "theo": 24.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4500007629395}, {"option": "TECS270521C00080000", "bid": 14.5, "bid_size": 13.0, "ask": 17.7, "ask_size": 8.0, "iv": 0.9559, "open_interest": 0.0, "volume": 0.0, "delta": 0.5815, "gamma": 0.0082, "vega": 0.2004, "theta": -0.0461, "rho": 0.1329, "theo": 16.0409, "change": 0.0, "open": 0.0, "high": 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": "TECS270521P00080000", "bid": 23.5, "bid_size": 5.0, "ask": 26.9, "ask_size": 6.0, "iv": 0.9479, "open_interest": 0.0, "volume": 0.0, "delta": -0.4383, "gamma": 0.0084, "vega": 0.1999, "theta": -0.0457, "rho": -0.2507, "theo": 25.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "TECS270521C00081000", "bid": 14.5, "bid_size": 8.0, "ask": 17.4, "ask_size": 8.0, "iv": 0.9628, "open_interest": 0.0, "volume": 0.0, "delta": 0.575, "gamma": 0.0082, "vega": 0.2009, "theta": -0.0463, "rho": 0.1317, "theo": 15.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "TECS270521P00081000", "bid": 24.4, "bid_size": 5.0, "ask": 27.6, "ask_size": 6.0, "iv": 0.9556, "open_interest": 0.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0084, "vega": 0.2004, "theta": -0.0458, "rho": -0.2558, "theo": 26.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "TECS270521C00082000", "bid": 14.1, "bid_size": 8.0, "ask": 17.5, "ask_size": 55.0, "iv": 0.9694, "open_interest": 0.0, "volume": 0.0, "delta": 0.5686, "gamma": 0.0082, "vega": 0.2014, "theta": -0.0466, "rho": 0.1305, "theo": 15.5514, "change": 0.0, "open": 0.0, "high": 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": "TECS270521P00082000", "bid": 25.3, "bid_size": 5.0, "ask": 28.2, "ask_size": 6.0, "iv": 0.9531, "open_interest": 0.0, "volume": 0.0, "delta": -0.4514, "gamma": 0.0084, "vega": 0.2009, "theta": -0.046, "rho": -0.2611, "theo": 26.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "TECS270521C00083000", "bid": 14.0, "bid_size": 9.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.9682, "open_interest": 0.0, "volume": 0.0, "delta": 0.5623, "gamma": 0.0082, "vega": 0.2019, "theta": -0.0468, "rho": 0.1294, "theo": 15.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "TECS270521P00083000", "bid": 25.9, "bid_size": 5.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.9528, "open_interest": 0.0, "volume": 0.0, "delta": -0.4578, "gamma": 0.0084, "vega": 0.2013, "theta": -0.0461, "rho": -0.2662, "theo": 27.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "TECS270521C00084000", "bid": 14.0, "bid_size": 9.0, "ask": 16.8, "ask_size": 10.0, "iv": 0.9766, "open_interest": 0.0, "volume": 0.0, "delta": 0.5561, "gamma": 0.0082, "vega": 0.2023, "theta": -0.047, "rho": 0.1283, "theo": 15.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "TECS270521P00084000", "bid": 26.8, "bid_size": 6.0, "ask": 29.8, "ask_size": 7.0, "iv": 0.9596, "open_interest": 0.0, "volume": 0.0, "delta": -0.4641, "gamma": 0.0084, "vega": 0.2017, "theta": -0.0462, "rho": -0.2714, "theo": 28.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "TECS270521C00085000", "bid": 13.5, "bid_size": 12.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.97, "open_interest": 0.0, "volume": 0.0, "delta": 0.55, "gamma": 0.0082, "vega": 0.2026, "theta": -0.0472, "rho": 0.1272, "theo": 14.8581, "change": 0.0, "open": 0.0, "high": 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": "TECS270521P00085000", "bid": 27.6, "bid_size": 6.0, "ask": 30.6, "ask_size": 6.0, "iv": 0.9637, "open_interest": 0.0, "volume": 0.0, "delta": -0.4703, "gamma": 0.0084, "vega": 0.202, "theta": -0.0463, "rho": -0.2763, "theo": 29.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2499990463257}, {"option": "TECS270521C00086000", "bid": 13.5, "bid_size": 5.0, "ask": 16.1, "ask_size": 7.0, "iv": 0.9729, "open_interest": 0.0, "volume": 0.0, "delta": 0.5439, "gamma": 0.0082, "vega": 0.2029, "theta": -0.0474, "rho": 0.1261, "theo": 14.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "TECS270521P00086000", "bid": 28.3, "bid_size": 7.0, "ask": 31.4, "ask_size": 6.0, "iv": 0.9651, "open_interest": 0.0, "volume": 0.0, "delta": -0.4764, "gamma": 0.0084, "vega": 0.2022, "theta": -0.0464, "rho": -0.2809, "theo": 29.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0000009536743}, {"option": "TECS270521C00087000", "bid": 13.1, "bid_size": 7.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.9732, "open_interest": 0.0, "volume": 0.0, "delta": 0.5379, "gamma": 0.0082, "vega": 0.2032, "theta": -0.0476, "rho": 0.125, "theo": 14.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "TECS270521P00087000", "bid": 28.7, "bid_size": 1.0, "ask": 32.2, "ask_size": 8.0, "iv": 0.9587, "open_interest": 0.0, "volume": 0.0, "delta": -0.4825, "gamma": 0.0084, "vega": 0.2024, "theta": -0.0464, "rho": -0.284, "theo": 30.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "TECS270521C00088000", "bid": 13.0, "bid_size": 8.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.983, "open_interest": 0.0, "volume": 0.0, "delta": 0.5321, "gamma": 0.0082, "vega": 0.2034, "theta": -0.0478, "rho": 0.124, "theo": 14.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "TECS270521P00088000", "bid": 29.6, "bid_size": 2.0, "ask": 32.8, "ask_size": 6.0, "iv": 0.9595, "open_interest": 0.0, "volume": 0.0, "delta": -0.4884, "gamma": 0.0083, "vega": 0.2021, "theta": -0.0465, "rho": -0.2887, "theo": 31.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "TECS270521C00089000", "bid": 13.0, "bid_size": 7.0, "ask": 15.8, "ask_size": 13.0, "iv": 0.9901, "open_interest": 0.0, "volume": 0.0, "delta": 0.5263, "gamma": 0.0082, "vega": 0.2035, "theta": -0.0479, "rho": 0.1229, "theo": 14.003, "change": 0.0, "open": 0.0, "high": 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": "TECS270521P00089000", "bid": 30.2, "bid_size": 5.0, "ask": 33.6, "ask_size": 5.0, "iv": 0.9576, "open_interest": 0.0, "volume": 0.0, "delta": -0.4943, "gamma": 0.0083, "vega": 0.2023, "theta": -0.0465, "rho": -0.2939, "theo": 32.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "TECS270521C00090000", "bid": 12.5, "bid_size": 12.0, "ask": 15.4, "ask_size": 6.0, "iv": 0.9798, "open_interest": 0.0, "volume": 0.0, "delta": 0.5206, "gamma": 0.0082, "vega": 0.2036, "theta": -0.0481, "rho": 0.1218, "theo": 13.8007, "change": 0.0, "open": 0.0, "high": 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": "TECS270521P00090000", "bid": 31.1, "bid_size": 7.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.9702, "open_interest": 1.0, "volume": 0.0, "delta": -0.5001, "gamma": 0.0083, "vega": 0.2023, "theta": -0.0465, "rho": -0.2987, "theo": 32.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.55, "last_trade_time": "2026-09-01T12:50:30", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "TECS270521C00091000", "bid": 12.5, "bid_size": 7.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.9816, "open_interest": 0.0, "volume": 0.0, "delta": 0.5149, "gamma": 0.0082, "vega": 0.2037, "theta": -0.0482, "rho": 0.1207, "theo": 13.6028, "change": 0.0, "open": 0.0, "high": 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": "TECS270521P00091000", "bid": 32.0, "bid_size": 8.0, "ask": 35.1, "ask_size": 5.0, "iv": 0.9653, "open_interest": 0.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.0083, "vega": 0.2024, "theta": -0.0465, "rho": -0.3035, "theo": 33.7328, "change": 0.0, "open": 0.0, "high": 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": "TECS270521C00092000", "bid": 12.5, "bid_size": 7.0, "ask": 14.9, "ask_size": 8.0, "iv": 0.9904, "open_interest": 0.0, "volume": 0.0, "delta": 0.5094, "gamma": 0.0082, "vega": 0.2037, "theta": -0.0483, "rho": 0.1196, "theo": 13.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "TECS270521P00092000", "bid": 32.5, "bid_size": 9.0, "ask": 35.9, "ask_size": 6.0, "iv": 0.9602, "open_interest": 0.0, "volume": 0.0, "delta": -0.5114, "gamma": 0.0083, "vega": 0.2023, "theta": -0.0465, "rho": -0.3082, "theo": 34.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8000011444092}, {"option": "TECS270521C00093000", "bid": 12.0, "bid_size": 12.0, "ask": 14.8, "ask_size": 7.0, "iv": 0.9868, "open_interest": 0.0, "volume": 0.0, "delta": 0.504, "gamma": 0.0082, "vega": 0.2036, "theta": -0.0484, "rho": 0.1185, "theo": 13.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "TECS270521P00093000", "bid": 33.5, "bid_size": 8.0, "ask": 36.9, "ask_size": 6.0, "iv": 0.9746, "open_interest": 0.0, "volume": 0.0, "delta": -0.5169, "gamma": 0.0083, "vega": 0.2023, "theta": -0.0465, "rho": -0.3133, "theo": 35.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6999988555908}, {"option": "TECS270521C00094000", "bid": 12.0, "bid_size": 7.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.9903, "open_interest": 0.0, "volume": 0.0, "delta": 0.4986, "gamma": 0.0081, "vega": 0.2036, "theta": -0.0485, "rho": 0.1174, "theo": 13.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "TECS270521P00094000", "bid": 34.5, "bid_size": 1.0, "ask": 37.6, "ask_size": 5.0, "iv": 0.9765, "open_interest": 0.0, "volume": 0.0, "delta": -0.5223, "gamma": 0.0082, "vega": 0.2023, "theta": -0.0465, "rho": -0.3185, "theo": 36.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "TECS270521C00095000", "bid": 12.0, "bid_size": 9.0, "ask": 14.5, "ask_size": 11.0, "iv": 1.001, "open_interest": 0.0, "volume": 0.0, "delta": 0.4933, "gamma": 0.0081, "vega": 0.2035, "theta": -0.0486, "rho": 0.1164, "theo": 12.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TECS270521P00095000", "bid": 35.0, "bid_size": 8.0, "ask": 38.4, "ask_size": 5.0, "iv": 0.9707, "open_interest": 0.0, "volume": 0.0, "delta": -0.5277, "gamma": 0.0082, "vega": 0.2021, "theta": -0.0464, "rho": -0.3233, "theo": 36.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "TECS270521C00096000", "bid": 11.5, "bid_size": 8.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.987, "open_interest": 0.0, "volume": 0.0, "delta": 0.488, "gamma": 0.0081, "vega": 0.2034, "theta": -0.0487, "rho": 0.1154, "theo": 12.6749, "change": 0.0, "open": 0.0, "high": 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": "TECS270521P00096000", "bid": 36.0, "bid_size": 8.0, "ask": 39.3, "ask_size": 6.0, "iv": 0.9821, "open_interest": 0.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.0082, "vega": 0.2021, "theta": -0.0464, "rho": -0.3283, "theo": 37.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "TECS270521C00097000", "bid": 11.5, "bid_size": 8.0, "ask": 14.2, "ask_size": 6.0, "iv": 1.0022, "open_interest": 0.0, "volume": 0.0, "delta": 0.4829, "gamma": 0.0081, "vega": 0.2032, "theta": -0.0488, "rho": 0.1144, "theo": 12.5007, "change": 0.0, "open": 0.0, "high": 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": "TECS270521P00097000", "bid": 37.0, "bid_size": 8.0, "ask": 39.9, "ask_size": 5.0, "iv": 0.9809, "open_interest": 0.0, "volume": 0.0, "delta": -0.5381, "gamma": 0.0082, "vega": 0.202, "theta": -0.0464, "rho": -0.333, "theo": 38.5332, "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": 41.0}, {"option": "TECS270521C00098000", "bid": 11.5, "bid_size": 10.0, "ask": 14.0, "ask_size": 9.0, "iv": 1.0074, "open_interest": 0.0, "volume": 0.0, "delta": 0.4778, "gamma": 0.0081, "vega": 0.2031, "theta": -0.0488, "rho": 0.1134, "theo": 12.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "TECS270521P00098000", "bid": 37.5, "bid_size": 9.0, "ask": 40.7, "ask_size": 3.0, "iv": 0.9745, "open_interest": 0.0, "volume": 0.0, "delta": -0.5433, "gamma": 0.0082, "vega": 0.2017, "theta": -0.0463, "rho": -0.3372, "theo": 39.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "TECS270521C00099000", "bid": 11.0, "bid_size": 11.0, "ask": 14.0, "ask_size": 49.0, "iv": 1.005, "open_interest": 0.0, "volume": 0.0, "delta": 0.4728, "gamma": 0.008, "vega": 0.2029, "theta": -0.0489, "rho": 0.1124, "theo": 12.1629, "change": 0.0, "open": 0.0, "high": 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": "TECS270521P00099000", "bid": 38.7, "bid_size": 5.0, "ask": 41.6, "ask_size": 5.0, "iv": 0.9878, "open_interest": 0.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.0081, "vega": 0.2015, "theta": -0.0462, "rho": -0.3423, "theo": 40.162, "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": 42.6499996185303}, {"option": "TECS270521C00100000", "bid": 11.0, "bid_size": 12.0, "ask": 13.6, "ask_size": 11.0, "iv": 1.0049, "open_interest": 0.0, "volume": 0.0, "delta": 0.4679, "gamma": 0.008, "vega": 0.2027, "theta": -0.0489, "rho": 0.1115, "theo": 11.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "TECS270521P00100000", "bid": 39.5, "bid_size": 1.0, "ask": 42.4, "ask_size": 5.0, "iv": 0.9885, "open_interest": 12.0, "volume": 0.0, "delta": -0.5533, "gamma": 0.0081, "vega": 0.2012, "theta": -0.0461, "rho": -0.3445, "theo": 40.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.25, "last_trade_time": "2026-09-03T12:14:36", "percent_change": 0.0, "prev_day_close": 43.6500015258789}, {"option": "TECS270521C00105000", "bid": 10.5, "bid_size": 8.0, "ask": 12.9, "ask_size": 8.0, "iv": 1.0217, "open_interest": 0.0, "volume": 0.0, "delta": 0.4443, "gamma": 0.0079, "vega": 0.2011, "theta": -0.049, "rho": 0.1066, "theo": 11.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "TECS270521P00105000", "bid": 43.5, "bid_size": 6.0, "ask": 46.7, "ask_size": 4.0, "iv": 0.9965, "open_interest": 0.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.008, "vega": 0.1988, "theta": -0.0456, "rho": -0.3683, "theo": 45.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "TECS270521C00110000", "bid": 9.5, "bid_size": 16.0, "ask": 12.4, "ask_size": 9.0, "iv": 1.0271, "open_interest": 0.0, "volume": 0.0, "delta": 0.4224, "gamma": 0.0078, "vega": 0.199, "theta": -0.0489, "rho": 0.102, "theo": 10.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "TECS270521P00110000", "bid": 48.0, "bid_size": 9.0, "ask": 51.0, "ask_size": 7.0, "iv": 1.0133, "open_interest": 0.0, "volume": 0.0, "delta": -0.5992, "gamma": 0.0078, "vega": 0.1967, "theta": -0.0449, "rho": -0.3914, "theo": 49.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "TECS270521C00115000", "bid": 9.0, "bid_size": 15.0, "ask": 11.8, "ask_size": 6.0, "iv": 1.039, "open_interest": 0.0, "volume": 0.0, "delta": 0.402, "gamma": 0.0076, "vega": 0.1966, "theta": -0.0487, "rho": 0.0978, "theo": 9.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "TECS270521P00115000", "bid": 52.5, "bid_size": 5.0, "ask": 55.2, "ask_size": 5.0, "iv": 1.0242, "open_interest": 4.0, "volume": 0.0, "delta": -0.6199, "gamma": 0.0077, "vega": 0.1942, "theta": -0.0441, "rho": -0.4085, "theo": 53.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.9, "last_trade_time": "2026-07-20T15:09:05", "percent_change": 0.0, "prev_day_close": 56.7000007629394}, {"option": "TECS270521C00120000", "bid": 8.5, "bid_size": 14.0, "ask": 11.1, "ask_size": 6.0, "iv": 1.0454, "open_interest": 0.0, "volume": 0.0, "delta": 0.3829, "gamma": 0.0074, "vega": 0.1938, "theta": -0.0484, "rho": 0.0937, "theo": 9.3097, "change": 0.0, "open": 0.0, "high": 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": "TECS270521P00120000", "bid": 56.5, "bid_size": 10.0, "ask": 59.7, "ask_size": 8.0, "iv": 1.029, "open_interest": 0.0, "volume": 0.0, "delta": -0.6392, "gamma": 0.0075, "vega": 0.1902, "theta": -0.0432, "rho": -0.4204, "theo": 57.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1500015258789}, {"option": "TECS270521C00125000", "bid": 8.0, "bid_size": 16.0, "ask": 10.8, "ask_size": 7.0, "iv": 1.0593, "open_interest": 0.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.0073, "vega": 0.1906, "theta": -0.048, "rho": 0.0897, "theo": 8.7781, "change": 0.0, "open": 0.0, "high": 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": "TECS270521P00125000", "bid": 61.0, "bid_size": 8.0, "ask": 64.0, "ask_size": 8.0, "iv": 1.0334, "open_interest": 0.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.0074, "vega": 0.187, "theta": -0.0423, "rho": -0.4365, "theo": 62.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "TECS270521C00130000", "bid": 7.5, "bid_size": 14.0, "ask": 10.4, "ask_size": 61.0, "iv": 1.0681, "open_interest": 9.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.0071, "vega": 0.1874, "theta": -0.0474, "rho": 0.086, "theo": 8.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "TECS270521P00130000", "bid": 65.5, "bid_size": 9.0, "ask": 68.4, "ask_size": 8.0, "iv": 1.0405, "open_interest": 13.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.0072, "vega": 0.1837, "theta": -0.0413, "rho": -0.4454, "theo": 66.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.25, "last_trade_time": "2026-09-03T12:14:36", "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "TECS270617C00025000", "bid": 44.1, "bid_size": 2.0, "ask": 47.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0009, "vega": 0.0118, "theta": 0.0, "rho": 0.0426, "theo": 46.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "TECS270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 9.0, "iv": 0.8912, "open_interest": 19.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0017, "vega": 0.045, "theta": -0.009, "rho": -0.0212, "theo": 1.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.14, "last_trade_time": "2026-10-07T09:39:03", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "TECS270617C00030000", "bid": 39.8, "bid_size": 8.0, "ask": 43.4, "ask_size": 25.0, "iv": 0.7807, "open_interest": 7.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0021, "vega": 0.0343, "theta": -0.0022, "rho": 0.0627, "theo": 41.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.4, "last_trade_time": "2026-09-04T09:35:59", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "TECS270617P00030000", "bid": 0.05, "bid_size": 53.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.8602, "open_interest": 14.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0025, "vega": 0.0648, "theta": -0.0125, "rho": -0.0336, "theo": 1.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-09-25T09:30:11", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "TECS270617C00035000", "bid": 36.0, "bid_size": 7.0, "ask": 39.3, "ask_size": 27.0, "iv": 0.882, "open_interest": 1.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0034, "vega": 0.0663, "theta": -0.0095, "rho": 0.0912, "theo": 37.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-10-08T11:53:42", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "TECS270617P00035000", "bid": 0.7, "bid_size": 1.0, "ask": 4.4, "ask_size": 154.0, "iv": 0.8677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.0034, "vega": 0.0873, "theta": -0.0165, "rho": -0.0501, "theo": 2.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "TECS270617C00036000", "bid": 35.2, "bid_size": 7.0, "ask": 38.3, "ask_size": 20.0, "iv": 0.8653, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0037, "vega": 0.0712, "theta": -0.0108, "rho": 0.0951, "theo": 36.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "TECS270617P00036000", "bid": 0.9, "bid_size": 9.0, "ask": 4.3, "ask_size": 145.0, "iv": 0.8453, "open_interest": 197.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.0036, "vega": 0.0919, "theta": -0.0174, "rho": -0.0539, "theo": 2.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-04T11:29:16", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "TECS270617C00037000", "bid": 34.6, "bid_size": 8.0, "ask": 37.6, "ask_size": 26.0, "iv": 0.8816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0039, "vega": 0.0822, "theta": -0.0121, "rho": 0.1082, "theo": 36.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7500009536743}, {"option": "TECS270617P00037000", "bid": 1.25, "bid_size": 6.0, "ask": 4.5, "ask_size": 128.0, "iv": 0.8478, "open_interest": 35.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0038, "vega": 0.0966, "theta": -0.0182, "rho": -0.0579, "theo": 3.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-08-24T09:46:20", "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "TECS270617C00038000", "bid": 33.9, "bid_size": 8.0, "ask": 36.9, "ask_size": 26.0, "iv": 0.886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0041, "vega": 0.086, "theta": -0.0133, "rho": 0.1087, "theo": 35.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "TECS270617P00038000", "bid": 1.5, "bid_size": 5.0, "ask": 5.2, "ask_size": 135.0, "iv": 0.8689, "open_interest": 0.0, "volume": 0.0, "delta": -0.11, "gamma": 0.004, "vega": 0.1015, "theta": -0.0191, "rho": -0.0619, "theo": 3.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "TECS270617C00039000", "bid": 33.2, "bid_size": 8.0, "ask": 35.7, "ask_size": 5.0, "iv": 0.8608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0043, "vega": 0.0912, "theta": -0.0144, "rho": 0.1131, "theo": 34.6279, "change": 0.0, "open": 0.0, "high": 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": "TECS270617P00039000", "bid": 1.9, "bid_size": 5.0, "ask": 5.2, "ask_size": 119.0, "iv": 0.8603, "open_interest": 0.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0042, "vega": 0.106, "theta": -0.0199, "rho": -0.066, "theo": 3.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "TECS270617C00040000", "bid": 32.5, "bid_size": 9.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.8632, "open_interest": 0.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0045, "vega": 0.1008, "theta": -0.0156, "rho": 0.1251, "theo": 33.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "TECS270617P00040000", "bid": 2.9, "bid_size": 8.0, "ask": 5.8, "ask_size": 139.0, "iv": 0.9058, "open_interest": 96.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0044, "vega": 0.1106, "theta": -0.0208, "rho": -0.0704, "theo": 4.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-08-28T09:40:35", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "TECS270617C00041000", "bid": 31.8, "bid_size": 9.0, "ask": 34.4, "ask_size": 23.0, "iv": 0.8676, "open_interest": 0.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.0047, "vega": 0.1048, "theta": -0.0166, "rho": 0.1253, "theo": 33.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4500007629394}, {"option": "TECS270617P00041000", "bid": 2.6, "bid_size": 5.0, "ask": 6.0, "ask_size": 130.0, "iv": 0.8727, "open_interest": 0.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.0046, "vega": 0.1151, "theta": -0.0216, "rho": -0.0748, "theo": 4.3921, "change": 0.0, "open": 0.0, "high": 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": "TECS270617C00042000", "bid": 31.2, "bid_size": 5.0, "ask": 33.8, "ask_size": 26.0, "iv": 0.8749, "open_interest": 13.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0049, "vega": 0.1091, "theta": -0.0176, "rho": 0.1255, "theo": 32.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-10-07T13:34:54", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "TECS270617P00042000", "bid": 3.0, "bid_size": 5.0, "ask": 6.5, "ask_size": 136.0, "iv": 0.8829, "open_interest": 0.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0047, "vega": 0.1197, "theta": -0.0225, "rho": -0.0795, "theo": 4.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "TECS270617C00043000", "bid": 30.6, "bid_size": 9.0, "ask": 33.1, "ask_size": 23.0, "iv": 0.876, "open_interest": 4.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.005, "vega": 0.1179, "theta": -0.0185, "rho": 0.1397, "theo": 31.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-10-07T13:35:32", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "TECS270617P00043000", "bid": 3.5, "bid_size": 5.0, "ask": 6.8, "ask_size": 125.0, "iv": 0.8872, "open_interest": 0.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0049, "vega": 0.1243, "theta": -0.0233, "rho": -0.084, "theo": 5.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.50000011920929}, {"option": "TECS270617C00044000", "bid": 30.0, "bid_size": 9.0, "ask": 32.5, "ask_size": 24.0, "iv": 0.879, "open_interest": 0.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0052, "vega": 0.122, "theta": -0.0194, "rho": 0.1396, "theo": 31.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "TECS270617P00044000", "bid": 3.7, "bid_size": 5.0, "ask": 6.9, "ask_size": 122.0, "iv": 0.8707, "open_interest": 0.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0051, "vega": 0.1285, "theta": -0.0241, "rho": -0.0888, "theo": 5.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TECS270617C00045000", "bid": 29.4, "bid_size": 9.0, "ask": 31.9, "ask_size": 24.0, "iv": 0.881, "open_interest": 0.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0053, "vega": 0.1259, "theta": -0.0203, "rho": 0.1395, "theo": 30.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "TECS270617P00045000", "bid": 4.1, "bid_size": 13.0, "ask": 7.3, "ask_size": 102.0, "iv": 0.8733, "open_interest": 3.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.0052, "vega": 0.1327, "theta": -0.0249, "rho": -0.0936, "theo": 5.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-07-21T12:03:49", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TECS270617C00046000", "bid": 28.8, "bid_size": 9.0, "ask": 31.4, "ask_size": 25.0, "iv": 0.8858, "open_interest": 1.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.0055, "vega": 0.1321, "theta": -0.0212, "rho": 0.1442, "theo": 30.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.52, "last_trade_time": "2026-09-25T15:39:06", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "TECS270617P00046000", "bid": 4.8, "bid_size": 6.0, "ask": 8.0, "ask_size": 166.0, "iv": 0.8968, "open_interest": 19.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.0054, "vega": 0.1368, "theta": -0.0257, "rho": -0.0985, "theo": 6.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.04, "last_trade_time": "2026-10-07T09:39:03", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "TECS270617C00047000", "bid": 28.2, "bid_size": 9.0, "ask": 30.8, "ask_size": 25.0, "iv": 0.8851, "open_interest": 0.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0056, "vega": 0.1369, "theta": -0.0221, "rho": 0.1508, "theo": 29.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "TECS270617P00047000", "bid": 5.3, "bid_size": 5.0, "ask": 8.1, "ask_size": 100.0, "iv": 0.8898, "open_interest": 0.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0056, "vega": 0.1409, "theta": -0.0265, "rho": -0.1035, "theo": 6.6523, "change": 0.0, "open": 0.0, "high": 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": "TECS270617C00048000", "bid": 27.7, "bid_size": 9.0, "ask": 30.2, "ask_size": 24.0, "iv": 0.8872, "open_interest": 4.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.0057, "vega": 0.1407, "theta": -0.0229, "rho": 0.1504, "theo": 28.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.84, "last_trade_time": "2026-08-24T10:35:14", "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "TECS270617P00048000", "bid": 6.0, "bid_size": 5.0, "ask": 8.9, "ask_size": 59.0, "iv": 0.9132, "open_interest": 0.0, "volume": 0.0, "delta": -0.1875, "gamma": 0.0057, "vega": 0.1451, "theta": -0.0273, "rho": -0.1088, "theo": 7.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "TECS270617C00049000", "bid": 27.2, "bid_size": 26.0, "ask": 29.4, "ask_size": 22.0, "iv": 0.8814, "open_interest": 1.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0058, "vega": 0.1448, "theta": -0.0237, "rho": 0.1509, "theo": 28.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.53, "last_trade_time": "2026-10-30T12:51:03", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "TECS270617P00049000", "bid": 6.4, "bid_size": 5.0, "ask": 9.3, "ask_size": 52.0, "iv": 0.9112, "open_interest": 0.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0058, "vega": 0.1488, "theta": -0.028, "rho": -0.1137, "theo": 7.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "TECS270617C00050000", "bid": 26.6, "bid_size": 10.0, "ask": 29.2, "ask_size": 18.0, "iv": 0.8919, "open_interest": 1.0, "volume": 0.0, "delta": 0.8087, "gamma": 0.006, "vega": 0.1499, "theta": -0.0245, "rho": 0.1588, "theo": 27.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.52, "last_trade_time": "2026-09-21T12:06:37", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "TECS270617P00050000", "bid": 6.6, "bid_size": 6.0, "ask": 9.5, "ask_size": 31.0, "iv": 0.8955, "open_interest": 2.0, "volume": 0.0, "delta": -0.2038, "gamma": 0.006, "vega": 0.1524, "theta": -0.0287, "rho": -0.1187, "theo": 7.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-02T11:18:16", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "TECS270617C00051000", "bid": 26.1, "bid_size": 10.0, "ask": 28.8, "ask_size": 25.0, "iv": 0.8976, "open_interest": 0.0, "volume": 0.0, "delta": 0.8003, "gamma": 0.0061, "vega": 0.1534, "theta": -0.0253, "rho": 0.1584, "theo": 27.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-09-24T14:29:46", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "TECS270617P00051000", "bid": 7.1, "bid_size": 8.0, "ask": 10.2, "ask_size": 51.0, "iv": 0.9054, "open_interest": 0.0, "volume": 0.0, "delta": -0.212, "gamma": 0.0061, "vega": 0.1559, "theta": -0.0294, "rho": -0.1241, "theo": 8.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TECS270617C00052000", "bid": 25.6, "bid_size": 10.0, "ask": 28.3, "ask_size": 24.0, "iv": 0.8992, "open_interest": 0.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.0062, "vega": 0.1568, "theta": -0.0261, "rho": 0.1578, "theo": 26.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "TECS270617P00052000", "bid": 7.6, "bid_size": 5.0, "ask": 10.6, "ask_size": 49.0, "iv": 0.9049, "open_interest": 0.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0062, "vega": 0.1594, "theta": -0.0301, "rho": -0.1292, "theo": 8.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "TECS270617C00053000", "bid": 25.1, "bid_size": 10.0, "ask": 27.8, "ask_size": 23.0, "iv": 0.9001, "open_interest": 0.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.0063, "vega": 0.161, "theta": -0.0269, "rho": 0.1638, "theo": 26.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "TECS270617P00053000", "bid": 8.2, "bid_size": 5.0, "ask": 11.2, "ask_size": 53.0, "iv": 0.9129, "open_interest": 0.0, "volume": 0.0, "delta": -0.2283, "gamma": 0.0064, "vega": 0.1627, "theta": -0.0308, "rho": -0.1344, "theo": 9.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "TECS270617C00054000", "bid": 24.6, "bid_size": 10.0, "ask": 27.3, "ask_size": 22.0, "iv": 0.9002, "open_interest": 2.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.0064, "vega": 0.1642, "theta": -0.0276, "rho": 0.1631, "theo": 25.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.76, "last_trade_time": "2026-08-27T15:33:18", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "TECS270617P00054000", "bid": 8.5, "bid_size": 7.0, "ask": 11.7, "ask_size": 49.0, "iv": 0.9079, "open_interest": 0.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0065, "vega": 0.166, "theta": -0.0314, "rho": -0.1398, "theo": 9.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.08, "last_trade_time": "2026-09-25T15:40:01", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "TECS270617C00055000", "bid": 24.1, "bid_size": 10.0, "ask": 26.8, "ask_size": 24.0, "iv": 0.8997, "open_interest": 0.0, "volume": 0.0, "delta": 0.7673, "gamma": 0.0065, "vega": 0.1673, "theta": -0.0284, "rho": 0.1625, "theo": 25.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "TECS270617P00055000", "bid": 9.2, "bid_size": 12.0, "ask": 12.2, "ask_size": 52.0, "iv": 0.9143, "open_interest": 0.0, "volume": 0.0, "delta": -0.2446, "gamma": 0.0066, "vega": 0.1691, "theta": -0.032, "rho": -0.145, "theo": 10.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "TECS270617C00056000", "bid": 23.7, "bid_size": 10.0, "ask": 26.4, "ask_size": 24.0, "iv": 0.9044, "open_interest": 0.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0066, "vega": 0.1707, "theta": -0.0291, "rho": 0.1662, "theo": 25.0263, "change": 0.0, "open": 0.0, "high": 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": "TECS270617P00056000", "bid": 9.3, "bid_size": 5.0, "ask": 12.7, "ask_size": 52.0, "iv": 0.9025, "open_interest": 0.0, "volume": 0.0, "delta": -0.2526, "gamma": 0.0067, "vega": 0.172, "theta": -0.0326, "rho": -0.1506, "theo": 11.0096, "change": 0.0, "open": 0.0, "high": 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": "TECS270617C00057000", "bid": 23.1, "bid_size": 7.0, "ask": 25.8, "ask_size": 18.0, "iv": 0.8969, "open_interest": 0.0, "volume": 0.0, "delta": 0.7513, "gamma": 0.0066, "vega": 0.1736, "theta": -0.0298, "rho": 0.1663, "theo": 24.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "TECS270617P00057000", "bid": 10.1, "bid_size": 6.0, "ask": 13.3, "ask_size": 52.0, "iv": 0.9162, "open_interest": 0.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.0068, "vega": 0.1748, "theta": -0.0331, "rho": -0.1558, "theo": 11.5569, "change": 0.0, "open": 0.0, "high": 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": "TECS270617C00058000", "bid": 22.7, "bid_size": 9.0, "ask": 25.4, "ask_size": 23.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.0067, "vega": 0.1765, "theta": -0.0305, "rho": 0.1694, "theo": 24.1734, "change": 0.0, "open": 0.0, "high": 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": "TECS270617P00058000", "bid": 10.9, "bid_size": 6.0, "ask": 13.8, "ask_size": 48.0, "iv": 0.9206, "open_interest": 2.0, "volume": 0.0, "delta": -0.2686, "gamma": 0.0068, "vega": 0.1775, "theta": -0.0337, "rho": -0.161, "theo": 12.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-20T09:41:31", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "TECS270617C00059000", "bid": 22.3, "bid_size": 12.0, "ask": 24.9, "ask_size": 30.0, "iv": 0.8976, "open_interest": 1.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.0068, "vega": 0.1791, "theta": -0.0312, "rho": 0.1694, "theo": 23.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-08-26T12:07:29", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "TECS270617P00059000", "bid": 11.3, "bid_size": 12.0, "ask": 14.4, "ask_size": 61.0, "iv": 0.9187, "open_interest": 200.0, "volume": 0.0, "delta": -0.2765, "gamma": 0.0069, "vega": 0.18, "theta": -0.0342, "rho": -0.1665, "theo": 12.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.81, "last_trade_time": "2026-09-17T13:33:07", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "TECS270617C00060000", "bid": 21.9, "bid_size": 10.0, "ask": 24.5, "ask_size": 27.0, "iv": 0.9027, "open_interest": 223.0, "volume": 0.0, "delta": 0.7279, "gamma": 0.0069, "vega": 0.1816, "theta": -0.0319, "rho": 0.1687, "theo": 23.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-10-23T10:02:46", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "TECS270617P00060000", "bid": 12.2, "bid_size": 5.0, "ask": 15.0, "ask_size": 56.0, "iv": 0.9302, "open_interest": 266.0, "volume": 0.0, "delta": -0.2844, "gamma": 0.007, "vega": 0.1824, "theta": -0.0347, "rho": -0.1718, "theo": 13.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-10-15T10:44:16", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "TECS270617C00061000", "bid": 21.6, "bid_size": 6.0, "ask": 24.1, "ask_size": 33.0, "iv": 0.9071, "open_interest": 0.0, "volume": 0.0, "delta": 0.7202, "gamma": 0.007, "vega": 0.184, "theta": -0.0325, "rho": 0.1678, "theo": 22.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "TECS270617P00061000", "bid": 12.6, "bid_size": 10.0, "ask": 15.5, "ask_size": 32.0, "iv": 0.9272, "open_interest": 0.0, "volume": 0.0, "delta": -0.2921, "gamma": 0.0071, "vega": 0.1848, "theta": -0.0351, "rho": -0.1775, "theo": 13.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "TECS270617C00062000", "bid": 21.2, "bid_size": 10.0, "ask": 23.8, "ask_size": 34.0, "iv": 0.911, "open_interest": 200.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.007, "vega": 0.1863, "theta": -0.0332, "rho": 0.167, "theo": 22.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.62, "last_trade_time": "2026-08-28T12:03:39", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "TECS270617P00062000", "bid": 13.2, "bid_size": 5.0, "ask": 16.1, "ask_size": 28.0, "iv": 0.9293, "open_interest": 7.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.0072, "vega": 0.187, "theta": -0.0356, "rho": -0.1826, "theo": 14.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-08-14T14:18:45", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "TECS270617C00063000", "bid": 20.8, "bid_size": 10.0, "ask": 23.3, "ask_size": 32.0, "iv": 0.9086, "open_interest": 0.0, "volume": 0.0, "delta": 0.7055, "gamma": 0.0071, "vega": 0.1884, "theta": -0.0338, "rho": 0.166, "theo": 22.2442, "change": 0.0, "open": 0.0, "high": 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": "TECS270617P00063000", "bid": 13.8, "bid_size": 5.0, "ask": 16.6, "ask_size": 36.0, "iv": 0.9256, "open_interest": 210.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0072, "vega": 0.1891, "theta": -0.036, "rho": -0.1879, "theo": 15.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.28, "last_trade_time": "2026-08-27T15:34:16", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "TECS270617C00064000", "bid": 20.8, "bid_size": 10.0, "ask": 23.0, "ask_size": 32.0, "iv": 0.922, "open_interest": 0.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.0071, "vega": 0.1904, "theta": -0.0344, "rho": 0.165, "theo": 21.8843, "change": 0.0, "open": 0.0, "high": 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": "TECS270617P00064000", "bid": 14.3, "bid_size": 12.0, "ask": 17.3, "ask_size": 34.0, "iv": 0.9267, "open_interest": 174.0, "volume": 0.0, "delta": -0.315, "gamma": 0.0073, "vega": 0.1911, "theta": -0.0364, "rho": -0.1931, "theo": 15.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.82, "last_trade_time": "2026-08-28T09:40:35", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "TECS270617C00065000", "bid": 20.0, "bid_size": 42.0, "ask": 22.5, "ask_size": 23.0, "iv": 0.9087, "open_interest": 2.0, "volume": 0.0, "delta": 0.6907, "gamma": 0.0072, "vega": 0.1924, "theta": -0.0349, "rho": 0.164, "theo": 21.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-01T15:04:08", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "TECS270617P00065000", "bid": 14.9, "bid_size": 8.0, "ask": 17.9, "ask_size": 34.0, "iv": 0.93, "open_interest": 226.0, "volume": 0.0, "delta": -0.3225, "gamma": 0.0073, "vega": 0.193, "theta": -0.0368, "rho": -0.1984, "theo": 16.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-10-14T14:58:21", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "TECS270617C00066000", "bid": 19.6, "bid_size": 10.0, "ask": 22.2, "ask_size": 34.0, "iv": 0.9106, "open_interest": 0.0, "volume": 0.0, "delta": 0.6835, "gamma": 0.0072, "vega": 0.1942, "theta": -0.0354, "rho": 0.163, "theo": 21.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "TECS270617P00066000", "bid": 15.6, "bid_size": 7.0, "ask": 18.5, "ask_size": 31.0, "iv": 0.9301, "open_interest": 2.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.0074, "vega": 0.1948, "theta": -0.0371, "rho": -0.2038, "theo": 16.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.96, "last_trade_time": "2026-07-20T15:20:29", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "TECS270617C00067000", "bid": 19.5, "bid_size": 12.0, "ask": 22.5, "ask_size": 51.0, "iv": 0.9351, "open_interest": 0.0, "volume": 0.0, "delta": 0.6763, "gamma": 0.0073, "vega": 0.1959, "theta": -0.036, "rho": 0.162, "theo": 20.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "TECS270617P00067000", "bid": 16.1, "bid_size": 7.0, "ask": 19.0, "ask_size": 28.0, "iv": 0.925, "open_interest": 0.0, "volume": 0.0, "delta": -0.3372, "gamma": 0.0074, "vega": 0.1964, "theta": -0.0375, "rho": -0.2092, "theo": 17.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "TECS270617C00068000", "bid": 19.4, "bid_size": 12.0, "ask": 21.5, "ask_size": 33.0, "iv": 0.9259, "open_interest": 0.0, "volume": 0.0, "delta": 0.6692, "gamma": 0.0073, "vega": 0.1975, "theta": -0.0365, "rho": 0.161, "theo": 20.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "TECS270617P00068000", "bid": 16.9, "bid_size": 11.0, "ask": 19.7, "ask_size": 29.0, "iv": 0.932, "open_interest": 50.0, "volume": 0.0, "delta": -0.3444, "gamma": 0.0075, "vega": 0.198, "theta": -0.0378, "rho": -0.2142, "theo": 18.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.01, "last_trade_time": "2026-08-24T15:49:45", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "TECS270617C00069000", "bid": 19.0, "bid_size": 10.0, "ask": 21.1, "ask_size": 30.0, "iv": 0.924, "open_interest": 0.0, "volume": 0.0, "delta": 0.6622, "gamma": 0.0074, "vega": 0.1991, "theta": -0.0369, "rho": 0.1599, "theo": 20.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "TECS270617P00069000", "bid": 17.5, "bid_size": 8.0, "ask": 20.4, "ask_size": 29.0, "iv": 0.9336, "open_interest": 50.0, "volume": 0.0, "delta": -0.3516, "gamma": 0.0075, "vega": 0.1995, "theta": -0.0381, "rho": -0.2196, "theo": 18.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-08-24T15:56:03", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "TECS270617C00070000", "bid": 18.7, "bid_size": 10.0, "ask": 20.8, "ask_size": 32.0, "iv": 0.9267, "open_interest": 3.0, "volume": 0.0, "delta": 0.6553, "gamma": 0.0074, "vega": 0.2005, "theta": -0.0374, "rho": 0.1588, "theo": 19.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-01T13:29:26", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "TECS270617P00070000", "bid": 18.2, "bid_size": 12.0, "ask": 21.1, "ask_size": 29.0, "iv": 0.9373, "open_interest": 51.0, "volume": 0.0, "delta": -0.3586, "gamma": 0.0076, "vega": 0.2009, "theta": -0.0384, "rho": -0.2253, "theo": 19.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-08-31T09:52:27", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "TECS270617C00071000", "bid": 18.2, "bid_size": 10.0, "ask": 20.4, "ask_size": 25.0, "iv": 0.9217, "open_interest": 0.0, "volume": 0.0, "delta": 0.6485, "gamma": 0.0074, "vega": 0.2019, "theta": -0.0378, "rho": 0.1576, "theo": 19.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "TECS270617P00071000", "bid": 18.8, "bid_size": 8.0, "ask": 21.7, "ask_size": 29.0, "iv": 0.938, "open_interest": 50.0, "volume": 0.0, "delta": -0.3656, "gamma": 0.0076, "vega": 0.2022, "theta": -0.0386, "rho": -0.2299, "theo": 20.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.23, "last_trade_time": "2026-08-24T15:56:03", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "TECS270617C00072000", "bid": 18.0, "bid_size": 30.0, "ask": 20.1, "ask_size": 26.0, "iv": 0.9262, "open_interest": 0.0, "volume": 0.0, "delta": 0.6417, "gamma": 0.0075, "vega": 0.2032, "theta": -0.0383, "rho": 0.1565, "theo": 19.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "TECS270617P00072000", "bid": 19.1, "bid_size": 10.0, "ask": 22.2, "ask_size": 28.0, "iv": 0.9237, "open_interest": 48.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.0076, "vega": 0.2034, "theta": -0.0388, "rho": -0.2356, "theo": 20.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.01, "last_trade_time": "2026-07-22T12:33:48", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "TECS270617C00073000", "bid": 17.5, "bid_size": 11.0, "ask": 19.8, "ask_size": 21.0, "iv": 0.9229, "open_interest": 0.0, "volume": 0.0, "delta": 0.6351, "gamma": 0.0075, "vega": 0.2044, "theta": -0.0387, "rho": 0.1554, "theo": 19.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "TECS270617P00073000", "bid": 19.8, "bid_size": 9.0, "ask": 22.9, "ask_size": 28.0, "iv": 0.9263, "open_interest": 0.0, "volume": 0.0, "delta": -0.3792, "gamma": 0.0077, "vega": 0.2047, "theta": -0.039, "rho": -0.2412, "theo": 21.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "TECS270617C00074000", "bid": 17.6, "bid_size": 9.0, "ask": 19.6, "ask_size": 31.0, "iv": 0.9364, "open_interest": 0.0, "volume": 0.0, "delta": 0.6285, "gamma": 0.0075, "vega": 0.2055, "theta": -0.0391, "rho": 0.1543, "theo": 18.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "TECS270617P00074000", "bid": 19.9, "bid_size": 7.0, "ask": 23.6, "ask_size": 32.0, "iv": 0.914, "open_interest": 0.0, "volume": 0.0, "delta": -0.3859, "gamma": 0.0077, "vega": 0.2057, "theta": -0.0392, "rho": -0.2458, "theo": 22.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "TECS270617C00075000", "bid": 17.3, "bid_size": 8.0, "ask": 19.7, "ask_size": 35.0, "iv": 0.947, "open_interest": 0.0, "volume": 0.0, "delta": 0.622, "gamma": 0.0076, "vega": 0.2066, "theta": -0.0394, "rho": 0.1532, "theo": 18.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "TECS270617P00075000", "bid": 20.8, "bid_size": 9.0, "ask": 24.4, "ask_size": 28.0, "iv": 0.9232, "open_interest": 6.0, "volume": 0.0, "delta": -0.3926, "gamma": 0.0077, "vega": 0.2067, "theta": -0.0394, "rho": -0.2509, "theo": 23.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.65, "last_trade_time": "2026-10-05T10:20:31", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "TECS270617C00076000", "bid": 17.0, "bid_size": 9.0, "ask": 19.4, "ask_size": 43.0, "iv": 0.9476, "open_interest": 0.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.0076, "vega": 0.2076, "theta": -0.0398, "rho": 0.1521, "theo": 18.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "TECS270617P00076000", "bid": 21.5, "bid_size": 8.0, "ask": 25.1, "ask_size": 28.0, "iv": 0.9248, "open_interest": 0.0, "volume": 0.0, "delta": -0.3991, "gamma": 0.0077, "vega": 0.2076, "theta": -0.0396, "rho": -0.2563, "theo": 23.7646, "change": 0.0, "open": 0.0, "high": 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": "TECS270617C00077000", "bid": 16.7, "bid_size": 8.0, "ask": 18.7, "ask_size": 28.0, "iv": 0.9383, "open_interest": 0.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.0076, "vega": 0.2085, "theta": -0.0401, "rho": 0.151, "theo": 17.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "TECS270617P00077000", "bid": 23.0, "bid_size": 10.0, "ask": 25.8, "ask_size": 26.0, "iv": 0.9477, "open_interest": 0.0, "volume": 0.0, "delta": -0.4055, "gamma": 0.0078, "vega": 0.2085, "theta": -0.0397, "rho": -0.2616, "theo": 24.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "TECS270617C00078000", "bid": 16.6, "bid_size": 9.0, "ask": 18.5, "ask_size": 32.0, "iv": 0.9455, "open_interest": 0.0, "volume": 0.0, "delta": 0.603, "gamma": 0.0076, "vega": 0.2093, "theta": -0.0405, "rho": 0.15, "theo": 17.6713, "change": 0.0, "open": 0.0, "high": 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": "TECS270617P00078000", "bid": 23.0, "bid_size": 8.0, "ask": 26.5, "ask_size": 26.0, "iv": 0.9319, "open_interest": 0.0, "volume": 0.0, "delta": -0.4119, "gamma": 0.0078, "vega": 0.2093, "theta": -0.0399, "rho": -0.2662, "theo": 25.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.15, "last_trade_time": "2026-10-05T10:15:44", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "TECS270617C00079000", "bid": 16.0, "bid_size": 11.0, "ask": 18.3, "ask_size": 26.0, "iv": 0.9405, "open_interest": 0.0, "volume": 0.0, "delta": 0.5969, "gamma": 0.0076, "vega": 0.2101, "theta": -0.0408, "rho": 0.1488, "theo": 17.4202, "change": 0.0, "open": 0.0, "high": 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": "TECS270617P00079000", "bid": 23.9, "bid_size": 6.0, "ask": 27.1, "ask_size": 23.0, "iv": 0.9326, "open_interest": 0.0, "volume": 0.0, "delta": -0.4182, "gamma": 0.0078, "vega": 0.21, "theta": -0.04, "rho": -0.2713, "theo": 25.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "TECS270617C00080000", "bid": 16.0, "bid_size": 9.0, "ask": 18.0, "ask_size": 30.0, "iv": 0.9471, "open_interest": 25.0, "volume": 0.0, "delta": 0.5908, "gamma": 0.0076, "vega": 0.2108, "theta": -0.0411, "rho": 0.1477, "theo": 17.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-10-02T10:47:51", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "TECS270617P00080000", "bid": 24.7, "bid_size": 9.0, "ask": 27.8, "ask_size": 8.0, "iv": 0.9353, "open_interest": 29.0, "volume": 0.0, "delta": -0.4244, "gamma": 0.0078, "vega": 0.2105, "theta": -0.0401, "rho": -0.2768, "theo": 26.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.99, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "TECS270617C00081000", "bid": 15.6, "bid_size": 8.0, "ask": 18.0, "ask_size": 40.0, "iv": 0.951, "open_interest": 0.0, "volume": 0.0, "delta": 0.5849, "gamma": 0.0076, "vega": 0.2115, "theta": -0.0414, "rho": 0.1465, "theo": 16.9346, "change": 0.0, "open": 0.0, "high": 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": "TECS270617P00081000", "bid": 25.4, "bid_size": 6.0, "ask": 28.6, "ask_size": 26.0, "iv": 0.9378, "open_interest": 0.0, "volume": 0.0, "delta": -0.4304, "gamma": 0.0078, "vega": 0.2112, "theta": -0.0402, "rho": -0.282, "theo": 27.4146, "change": 0.0, "open": 0.0, "high": 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": "TECS270617C00082000", "bid": 15.5, "bid_size": 11.0, "ask": 17.6, "ask_size": 35.0, "iv": 0.9523, "open_interest": 0.0, "volume": 0.0, "delta": 0.579, "gamma": 0.0076, "vega": 0.2121, "theta": -0.0416, "rho": 0.1454, "theo": 16.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "TECS270617P00082000", "bid": 26.1, "bid_size": 5.0, "ask": 29.4, "ask_size": 27.0, "iv": 0.9399, "open_interest": 0.0, "volume": 0.0, "delta": -0.4365, "gamma": 0.0078, "vega": 0.2116, "theta": -0.0402, "rho": -0.2866, "theo": 28.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "TECS270617C00083000", "bid": 15.2, "bid_size": 10.0, "ask": 17.5, "ask_size": 39.0, "iv": 0.9556, "open_interest": 0.0, "volume": 0.0, "delta": 0.5732, "gamma": 0.0076, "vega": 0.2126, "theta": -0.0419, "rho": 0.1443, "theo": 16.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "TECS270617P00083000", "bid": 26.9, "bid_size": 5.0, "ask": 30.2, "ask_size": 28.0, "iv": 0.9442, "open_interest": 0.0, "volume": 0.0, "delta": -0.4424, "gamma": 0.0078, "vega": 0.2122, "theta": -0.0403, "rho": -0.2919, "theo": 28.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7499990463257}, {"option": "TECS270617C00084000", "bid": 15.0, "bid_size": 41.0, "ask": 17.2, "ask_size": 28.0, "iv": 0.9564, "open_interest": 0.0, "volume": 0.0, "delta": 0.5674, "gamma": 0.0076, "vega": 0.2131, "theta": -0.0421, "rho": 0.1432, "theo": 16.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "TECS270617P00084000", "bid": 28.3, "bid_size": 7.0, "ask": 30.9, "ask_size": 34.0, "iv": 0.9623, "open_interest": 0.0, "volume": 0.0, "delta": -0.4482, "gamma": 0.0078, "vega": 0.2128, "theta": -0.0403, "rho": -0.2972, "theo": 29.6712, "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": 31.8999996185303}, {"option": "TECS270617C00085000", "bid": 15.0, "bid_size": 34.0, "ask": 17.0, "ask_size": 28.0, "iv": 0.964, "open_interest": 0.0, "volume": 0.0, "delta": 0.5618, "gamma": 0.0076, "vega": 0.2136, "theta": -0.0423, "rho": 0.1421, "theo": 16.0261, "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": 14.1999998092651}, {"option": "TECS270617P00085000", "bid": 28.6, "bid_size": 9.0, "ask": 31.3, "ask_size": 9.0, "iv": 0.9425, "open_interest": 7.0, "volume": 3.0, "delta": -0.454, "gamma": 0.0078, "vega": 0.213, "theta": -0.0404, "rho": -0.3013, "theo": 30.4333, "change": -0.98, "open": 33.2, "high": 33.2, "low": 31.62, "tick": "down", "last_trade_price": 31.62, "last_trade_time": "2026-11-02T14:04:17", "percent_change": -3.00613, "prev_day_close": 32.5999994277954}, {"option": "TECS270617C00086000", "bid": 14.6, "bid_size": 34.0, "ask": 16.8, "ask_size": 28.0, "iv": 0.9619, "open_interest": 2.0, "volume": 0.0, "delta": 0.5562, "gamma": 0.0076, "vega": 0.214, "theta": -0.0426, "rho": 0.141, "theo": 15.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.02, "last_trade_time": "2026-07-29T15:14:36", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "TECS270617P00086000", "bid": 29.3, "bid_size": 9.0, "ask": 32.2, "ask_size": 7.0, "iv": 0.946, "open_interest": 1.0, "volume": 0.0, "delta": -0.4597, "gamma": 0.0078, "vega": 0.2134, "theta": -0.0404, "rho": -0.3065, "theo": 31.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.55, "last_trade_time": "2026-07-29T15:15:39", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "TECS270617C00087000", "bid": 14.5, "bid_size": 11.0, "ask": 16.6, "ask_size": 29.0, "iv": 0.9666, "open_interest": 0.0, "volume": 0.0, "delta": 0.5507, "gamma": 0.0076, "vega": 0.2143, "theta": -0.0428, "rho": 0.14, "theo": 15.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-08-04T15:59:19", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "TECS270617P00087000", "bid": 30.0, "bid_size": 8.0, "ask": 33.1, "ask_size": 8.0, "iv": 0.9493, "open_interest": 0.0, "volume": 0.0, "delta": -0.4653, "gamma": 0.0078, "vega": 0.2135, "theta": -0.0404, "rho": -0.3114, "theo": 31.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-08-07T15:53:09", "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "TECS270617C00088000", "bid": 14.0, "bid_size": 31.0, "ask": 16.4, "ask_size": 38.0, "iv": 0.9618, "open_interest": 0.0, "volume": 0.0, "delta": 0.5453, "gamma": 0.0076, "vega": 0.2146, "theta": -0.043, "rho": 0.1389, "theo": 15.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.27, "last_trade_time": "2026-08-24T09:51:41", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "TECS270617P00088000", "bid": 30.6, "bid_size": 5.0, "ask": 33.9, "ask_size": 8.0, "iv": 0.9476, "open_interest": 0.0, "volume": 0.0, "delta": -0.4708, "gamma": 0.0078, "vega": 0.2139, "theta": -0.0404, "rho": -0.3165, "theo": 32.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "TECS270617C00089000", "bid": 14.0, "bid_size": 11.0, "ask": 16.2, "ask_size": 38.0, "iv": 0.9684, "open_interest": 1.0, "volume": 0.0, "delta": 0.5399, "gamma": 0.0076, "vega": 0.2149, "theta": -0.0431, "rho": 0.1379, "theo": 15.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.34, "last_trade_time": "2026-08-26T12:11:51", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "TECS270617P00089000", "bid": 31.5, "bid_size": 7.0, "ask": 34.7, "ask_size": 8.0, "iv": 0.9528, "open_interest": 0.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.0078, "vega": 0.2142, "theta": -0.0404, "rho": -0.3212, "theo": 33.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.9, "last_trade_time": "2026-08-07T15:52:18", "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "TECS270617C00090000", "bid": 14.0, "bid_size": 11.0, "ask": 16.0, "ask_size": 37.0, "iv": 0.9748, "open_interest": 1.0, "volume": 0.0, "delta": 0.5346, "gamma": 0.0076, "vega": 0.2151, "theta": -0.0433, "rho": 0.1368, "theo": 14.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.97, "last_trade_time": "2026-08-07T15:11:28", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "TECS270617P00090000", "bid": 32.3, "bid_size": 6.0, "ask": 35.5, "ask_size": 24.0, "iv": 0.9554, "open_interest": 60.0, "volume": 0.0, "delta": -0.4817, "gamma": 0.0078, "vega": 0.2142, "theta": -0.0403, "rho": -0.326, "theo": 34.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-09-01T12:26:59", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "TECS270617C00091000", "bid": 13.5, "bid_size": 16.0, "ask": 15.8, "ask_size": 28.0, "iv": 0.9694, "open_interest": 0.0, "volume": 0.0, "delta": 0.5294, "gamma": 0.0076, "vega": 0.2153, "theta": -0.0435, "rho": 0.1358, "theo": 14.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "TECS270617P00091000", "bid": 33.0, "bid_size": 9.0, "ask": 36.3, "ask_size": 21.0, "iv": 0.9577, "open_interest": 0.0, "volume": 0.0, "delta": -0.487, "gamma": 0.0078, "vega": 0.2143, "theta": -0.0403, "rho": -0.3308, "theo": 35.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "TECS270617C00092000", "bid": 13.5, "bid_size": 11.0, "ask": 15.7, "ask_size": 32.0, "iv": 0.9776, "open_interest": 5.0, "volume": 0.0, "delta": 0.5243, "gamma": 0.0076, "vega": 0.2155, "theta": -0.0436, "rho": 0.1347, "theo": 14.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.12, "last_trade_time": "2026-08-24T10:34:10", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "TECS270617P00092000", "bid": 34.0, "bid_size": 7.0, "ask": 37.1, "ask_size": 26.0, "iv": 0.9645, "open_interest": 0.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.0078, "vega": 0.2144, "theta": -0.0403, "rho": -0.3361, "theo": 35.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "TECS270617C00093000", "bid": 13.5, "bid_size": 11.0, "ask": 15.5, "ask_size": 30.0, "iv": 0.9834, "open_interest": 1.0, "volume": 0.0, "delta": 0.5193, "gamma": 0.0076, "vega": 0.2156, "theta": -0.0438, "rho": 0.1336, "theo": 14.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-21T11:45:08", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "TECS270617P00093000", "bid": 34.6, "bid_size": 6.0, "ask": 37.9, "ask_size": 6.0, "iv": 0.9641, "open_interest": 0.0, "volume": 0.0, "delta": -0.4973, "gamma": 0.0078, "vega": 0.2142, "theta": -0.0402, "rho": -0.3412, "theo": 36.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "TECS270617C00094000", "bid": 13.1, "bid_size": 9.0, "ask": 15.5, "ask_size": 45.0, "iv": 0.9843, "open_interest": 0.0, "volume": 0.0, "delta": 0.5143, "gamma": 0.0076, "vega": 0.2156, "theta": -0.0439, "rho": 0.1326, "theo": 14.2422, "change": 0.0, "open": 0.0, "high": 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": "TECS270617P00094000", "bid": 35.5, "bid_size": 8.0, "ask": 38.8, "ask_size": 6.0, "iv": 0.9682, "open_interest": 0.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.0078, "vega": 0.2143, "theta": -0.0401, "rho": -0.3454, "theo": 37.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "TECS270617C00095000", "bid": 13.0, "bid_size": 11.0, "ask": 15.2, "ask_size": 31.0, "iv": 0.9851, "open_interest": 0.0, "volume": 0.0, "delta": 0.5094, "gamma": 0.0076, "vega": 0.2156, "theta": -0.044, "rho": 0.1315, "theo": 14.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "TECS270617P00095000", "bid": 36.2, "bid_size": 6.0, "ask": 39.6, "ask_size": 5.0, "iv": 0.972, "open_interest": 1.0, "volume": 0.0, "delta": -0.5074, "gamma": 0.0077, "vega": 0.2142, "theta": -0.0401, "rho": -0.3503, "theo": 38.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.23, "last_trade_time": "2026-09-08T11:33:29", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "TECS270617C00096000", "bid": 13.0, "bid_size": 11.0, "ask": 15.0, "ask_size": 30.0, "iv": 0.9903, "open_interest": 0.0, "volume": 0.0, "delta": 0.5045, "gamma": 0.0076, "vega": 0.2156, "theta": -0.0441, "rho": 0.1304, "theo": 13.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "TECS270617P00096000", "bid": 37.0, "bid_size": 9.0, "ask": 40.4, "ask_size": 7.0, "iv": 0.9687, "open_interest": 0.0, "volume": 0.0, "delta": -0.5123, "gamma": 0.0077, "vega": 0.2142, "theta": -0.04, "rho": -0.3553, "theo": 39.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "TECS270617C00097000", "bid": 12.5, "bid_size": 12.0, "ask": 14.9, "ask_size": 33.0, "iv": 0.986, "open_interest": 0.0, "volume": 0.0, "delta": 0.4998, "gamma": 0.0076, "vega": 0.2156, "theta": -0.0442, "rho": 0.1294, "theo": 13.7169, "change": 0.0, "open": 0.0, "high": 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": "TECS270617P00097000", "bid": 38.0, "bid_size": 7.0, "ask": 41.2, "ask_size": 6.0, "iv": 0.9767, "open_interest": 0.0, "volume": 0.0, "delta": -0.517, "gamma": 0.0077, "vega": 0.2143, "theta": -0.0399, "rho": -0.361, "theo": 39.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "TECS270617C00098000", "bid": 12.5, "bid_size": 11.0, "ask": 14.7, "ask_size": 32.0, "iv": 0.9909, "open_interest": 0.0, "volume": 0.0, "delta": 0.4951, "gamma": 0.0075, "vega": 0.2156, "theta": -0.0444, "rho": 0.1284, "theo": 13.5486, "change": 0.0, "open": 0.0, "high": 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": "TECS270617P00098000", "bid": 38.5, "bid_size": 7.0, "ask": 42.0, "ask_size": 6.0, "iv": 0.9662, "open_interest": 1.0, "volume": 0.0, "delta": -0.522, "gamma": 0.0077, "vega": 0.214, "theta": -0.0398, "rho": -0.3635, "theo": 40.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.79, "last_trade_time": "2026-08-27T14:02:29", "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "TECS270617C00099000", "bid": 12.5, "bid_size": 10.0, "ask": 14.6, "ask_size": 34.0, "iv": 0.9979, "open_interest": 0.0, "volume": 0.0, "delta": 0.4904, "gamma": 0.0075, "vega": 0.2155, "theta": -0.0444, "rho": 0.1275, "theo": 13.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "TECS270617P00099000", "bid": 39.5, "bid_size": 8.0, "ask": 42.7, "ask_size": 5.0, "iv": 0.9694, "open_interest": 1.0, "volume": 0.0, "delta": -0.5267, "gamma": 0.0077, "vega": 0.2139, "theta": -0.0397, "rho": -0.3687, "theo": 41.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.73, "last_trade_time": "2026-08-27T14:02:39", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "TECS270617C00100000", "bid": 12.1, "bid_size": 10.0, "ask": 14.4, "ask_size": 32.0, "iv": 0.9931, "open_interest": 10.0, "volume": 0.0, "delta": 0.4858, "gamma": 0.0075, "vega": 0.2154, "theta": -0.0445, "rho": 0.1265, "theo": 13.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.26, "last_trade_time": "2026-09-23T10:08:48", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "TECS270617P00100000", "bid": 40.5, "bid_size": 8.0, "ask": 43.6, "ask_size": 7.0, "iv": 0.9771, "open_interest": 290.0, "volume": 0.0, "delta": -0.5314, "gamma": 0.0077, "vega": 0.2137, "theta": -0.0396, "rho": -0.3735, "theo": 42.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.14, "last_trade_time": "2026-10-21T09:58:33", "percent_change": 0.0, "prev_day_close": 44.8000011444092}, {"option": "TECS270617C00105000", "bid": 11.5, "bid_size": 11.0, "ask": 13.7, "ask_size": 35.0, "iv": 1.0065, "open_interest": 0.0, "volume": 0.0, "delta": 0.4639, "gamma": 0.0074, "vega": 0.2145, "theta": -0.0448, "rho": 0.1218, "theo": 12.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "TECS270617P00105000", "bid": 44.5, "bid_size": 11.0, "ask": 47.8, "ask_size": 5.0, "iv": 0.9827, "open_interest": 53.0, "volume": 0.0, "delta": -0.5538, "gamma": 0.0076, "vega": 0.2125, "theta": -0.0388, "rho": -0.3969, "theo": 46.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.0, "last_trade_time": "2026-10-08T12:56:53", "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "TECS270617C00110000", "bid": 11.0, "bid_size": 11.0, "ask": 12.8, "ask_size": 31.0, "iv": 1.014, "open_interest": 0.0, "volume": 0.0, "delta": 0.4433, "gamma": 0.0073, "vega": 0.213, "theta": -0.045, "rho": 0.1171, "theo": 11.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "TECS270617P00110000", "bid": 49.0, "bid_size": 7.0, "ask": 52.2, "ask_size": 6.0, "iv": 1.0059, "open_interest": 1.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.0074, "vega": 0.2104, "theta": -0.038, "rho": -0.4194, "theo": 50.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.71, "last_trade_time": "2026-10-08T11:34:35", "percent_change": 0.0, "prev_day_close": 53.4000015258789}, {"option": "TECS270617C00115000", "bid": 10.5, "bid_size": 11.0, "ask": 12.5, "ask_size": 37.0, "iv": 1.0326, "open_interest": 1.0, "volume": 0.0, "delta": 0.4242, "gamma": 0.0072, "vega": 0.2112, "theta": -0.045, "rho": 0.1128, "theo": 11.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.83, "last_trade_time": "2026-08-26T12:09:39", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "TECS270617P00115000", "bid": 53.5, "bid_size": 10.0, "ask": 56.6, "ask_size": 5.0, "iv": 1.019, "open_interest": 1.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.0073, "vega": 0.2082, "theta": -0.037, "rho": -0.441, "theo": 55.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.08, "last_trade_time": "2026-07-20T15:05:07", "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "TECS270617C00120000", "bid": 10.0, "bid_size": 26.0, "ask": 12.1, "ask_size": 45.0, "iv": 1.0461, "open_interest": 3.0, "volume": 0.0, "delta": 0.4062, "gamma": 0.0071, "vega": 0.209, "theta": -0.045, "rho": 0.1087, "theo": 10.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-07-21T11:48:35", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "TECS270617P00120000", "bid": 57.5, "bid_size": 11.0, "ask": 60.9, "ask_size": 12.0, "iv": 1.0144, "open_interest": 3.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.0072, "vega": 0.206, "theta": -0.0359, "rho": -0.4615, "theo": 59.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.45, "last_trade_time": "2026-07-29T15:15:39", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "TECS270617C00125000", "bid": 9.5, "bid_size": 24.0, "ask": 11.4, "ask_size": 44.0, "iv": 1.05, "open_interest": 0.0, "volume": 0.0, "delta": 0.3894, "gamma": 0.0069, "vega": 0.2066, "theta": -0.0448, "rho": 0.1048, "theo": 9.9929, "change": 0.0, "open": 0.0, "high": 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": "TECS270617P00125000", "bid": 63.0, "bid_size": 7.0, "ask": 65.3, "ask_size": 10.0, "iv": 1.0492, "open_interest": 5.0, "volume": 3.0, "delta": -0.6297, "gamma": 0.0071, "vega": 0.2028, "theta": -0.0347, "rho": -0.4801, "theo": 63.7169, "change": -1.01, "open": 67.9, "high": 67.9, "low": 66.04, "tick": "down", "last_trade_price": 66.04, "last_trade_time": "2026-11-02T14:04:17", "percent_change": -1.50634, "prev_day_close": 67.0499992370606}, {"option": "TECS270617C00130000", "bid": 9.0, "bid_size": 30.0, "ask": 11.1, "ask_size": 37.0, "iv": 1.0614, "open_interest": 45.0, "volume": 0.0, "delta": 0.3737, "gamma": 0.0068, "vega": 0.2038, "theta": -0.0446, "rho": 0.1009, "theo": 9.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-30T14:39:43", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TECS270617P00130000", "bid": 67.5, "bid_size": 7.0, "ask": 70.0, "ask_size": 11.0, "iv": 1.0642, "open_interest": 352.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.0069, "vega": 0.1995, "theta": -0.0335, "rho": -0.4941, "theo": 68.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.36, "last_trade_time": "2026-10-21T09:58:33", "percent_change": 0.0, "prev_day_close": 71.6000022888184}, {"option": "TECS270917C00025000", "bid": 44.5, "bid_size": 18.0, "ask": 48.4, "ask_size": 21.0, "iv": 0.8339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0016, "vega": 0.0347, "theta": -0.002, "rho": 0.0637, "theo": 46.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "TECS270917P00025000", "bid": 0.05, "bid_size": 97.0, "ask": 4.3, "ask_size": 56.0, "iv": 0.9731, "open_interest": 67.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0018, "vega": 0.0698, "theta": -0.0101, "rho": -0.0462, "theo": 2.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-10-08T09:31:12", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "TECS270917C00030000", "bid": 40.5, "bid_size": 23.0, "ask": 44.2, "ask_size": 16.0, "iv": 0.9029, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0027, "vega": 0.0719, "theta": -0.0082, "rho": 0.1112, "theo": 42.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "TECS270917P00030000", "bid": 1.0, "bid_size": 45.0, "ask": 4.2, "ask_size": 62.0, "iv": 0.872, "open_interest": 3.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0025, "vega": 0.0925, "theta": -0.013, "rho": -0.0667, "theo": 3.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-10-06T11:13:35", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "TECS270917C00031000", "bid": 39.5, "bid_size": 24.0, "ask": 43.6, "ask_size": 17.0, "iv": 0.8985, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0028, "vega": 0.0772, "theta": -0.0091, "rho": 0.1186, "theo": 41.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "TECS270917P00031000", "bid": 0.9, "bid_size": 58.0, "ask": 4.4, "ask_size": 32.0, "iv": 0.8494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0027, "vega": 0.0974, "theta": -0.0136, "rho": -0.0713, "theo": 3.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "TECS270917C00032000", "bid": 39.0, "bid_size": 23.0, "ask": 43.0, "ask_size": 19.0, "iv": 0.9226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.003, "vega": 0.0808, "theta": -0.01, "rho": 0.12, "theo": 40.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "TECS270917P00032000", "bid": 1.1, "bid_size": 66.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.8587, "open_interest": 0.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0028, "vega": 0.1022, "theta": -0.0142, "rho": -0.0761, "theo": 3.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TECS270917C00033000", "bid": 38.0, "bid_size": 19.0, "ask": 42.5, "ask_size": 22.0, "iv": 0.918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0032, "vega": 0.0934, "theta": -0.0109, "rho": 0.1391, "theo": 40.1668, "change": 0.0, "open": 0.0, "high": 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": "TECS270917P00033000", "bid": 1.4, "bid_size": 61.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.8462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.003, "vega": 0.1071, "theta": -0.0148, "rho": -0.0812, "theo": 3.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "TECS270917C00034000", "bid": 37.5, "bid_size": 19.0, "ask": 41.4, "ask_size": 5.0, "iv": 0.9062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0033, "vega": 0.0992, "theta": -0.0116, "rho": 0.1473, "theo": 39.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "TECS270917P00034000", "bid": 1.65, "bid_size": 51.0, "ask": 5.4, "ask_size": 30.0, "iv": 0.8548, "open_interest": 1.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0031, "vega": 0.1118, "theta": -0.0154, "rho": -0.0865, "theo": 4.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-09-29T09:43:25", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TECS270917C00035000", "bid": 37.0, "bid_size": 23.0, "ask": 40.9, "ask_size": 18.0, "iv": 0.9232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0035, "vega": 0.1033, "theta": -0.0123, "rho": 0.1486, "theo": 38.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "TECS270917P00035000", "bid": 2.3, "bid_size": 104.0, "ask": 5.5, "ask_size": 77.0, "iv": 0.8613, "open_interest": 5.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0032, "vega": 0.1164, "theta": -0.016, "rho": -0.092, "theo": 4.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.29, "last_trade_time": "2026-10-30T12:50:07", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "TECS270917C00036000", "bid": 36.0, "bid_size": 22.0, "ask": 39.8, "ask_size": 5.0, "iv": 0.8868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0036, "vega": 0.1133, "theta": -0.0129, "rho": 0.1642, "theo": 38.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "TECS270917P00036000", "bid": 2.3, "bid_size": 55.0, "ask": 6.5, "ask_size": 53.0, "iv": 0.8768, "open_interest": 0.0, "volume": 0.0, "delta": -0.1127, "gamma": 0.0034, "vega": 0.1212, "theta": -0.0166, "rho": -0.0976, "theo": 4.7136, "change": 0.0, "open": 0.0, "high": 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": "TECS270917C00037000", "bid": 35.5, "bid_size": 25.0, "ask": 38.9, "ask_size": 6.0, "iv": 0.8827, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0037, "vega": 0.1189, "theta": -0.0135, "rho": 0.1724, "theo": 37.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "TECS270917P00037000", "bid": 2.7, "bid_size": 40.0, "ask": 6.5, "ask_size": 33.0, "iv": 0.8658, "open_interest": 0.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0035, "vega": 0.1261, "theta": -0.0172, "rho": -0.1034, "theo": 5.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "TECS270917C00038000", "bid": 35.0, "bid_size": 24.0, "ask": 38.3, "ask_size": 6.0, "iv": 0.8895, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0038, "vega": 0.1233, "theta": -0.0141, "rho": 0.1734, "theo": 36.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "TECS270917P00038000", "bid": 3.7, "bid_size": 17.0, "ask": 6.6, "ask_size": 35.0, "iv": 0.8819, "open_interest": 10.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0036, "vega": 0.1308, "theta": -0.0178, "rho": -0.1091, "theo": 5.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.32, "last_trade_time": "2026-10-02T11:15:35", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TECS270917C00039000", "bid": 34.5, "bid_size": 24.0, "ask": 37.9, "ask_size": 10.0, "iv": 0.9028, "open_interest": 1.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0039, "vega": 0.13, "theta": -0.0146, "rho": 0.1753, "theo": 36.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-12T13:32:14", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "TECS270917P00039000", "bid": 3.3, "bid_size": 41.0, "ask": 7.5, "ask_size": 39.0, "iv": 0.8735, "open_interest": 0.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0038, "vega": 0.1355, "theta": -0.0184, "rho": -0.1154, "theo": 5.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "TECS270917C00040000", "bid": 33.5, "bid_size": 26.0, "ask": 38.0, "ask_size": 22.0, "iv": 0.9131, "open_interest": 1.0, "volume": 0.0, "delta": 0.872, "gamma": 0.004, "vega": 0.1361, "theta": -0.0152, "rho": 0.1911, "theo": 35.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-10-07T15:11:32", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "TECS270917P00040000", "bid": 4.1, "bid_size": 70.0, "ask": 7.7, "ask_size": 94.0, "iv": 0.8828, "open_interest": 20.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0039, "vega": 0.1399, "theta": -0.0191, "rho": -0.1215, "theo": 6.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T13:51:48", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TECS270917C00041000", "bid": 33.0, "bid_size": 30.0, "ask": 37.4, "ask_size": 19.0, "iv": 0.9148, "open_interest": 1.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0041, "vega": 0.1404, "theta": -0.0158, "rho": 0.1919, "theo": 35.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-10-01T14:13:28", "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "TECS270917P00041000", "bid": 4.3, "bid_size": 39.0, "ask": 7.9, "ask_size": 31.0, "iv": 0.8698, "open_interest": 0.0, "volume": 0.0, "delta": -0.145, "gamma": 0.004, "vega": 0.1443, "theta": -0.0196, "rho": -0.128, "theo": 6.5423, "change": 0.0, "open": 0.0, "high": 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": "TECS270917C00042000", "bid": 32.5, "bid_size": 22.0, "ask": 35.7, "ask_size": 2.0, "iv": 0.8776, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0042, "vega": 0.1451, "theta": -0.0164, "rho": 0.197, "theo": 34.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "TECS270917P00042000", "bid": 4.6, "bid_size": 2.0, "ask": 8.5, "ask_size": 47.0, "iv": 0.8739, "open_interest": 0.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0042, "vega": 0.1487, "theta": -0.0202, "rho": -0.1344, "theo": 6.9533, "change": 0.0, "open": 0.0, "high": 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": "TECS270917C00043000", "bid": 32.0, "bid_size": 26.0, "ask": 35.6, "ask_size": 9.0, "iv": 0.8955, "open_interest": 2.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0043, "vega": 0.1508, "theta": -0.017, "rho": 0.2038, "theo": 33.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-10-09T12:54:13", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "TECS270917P00043000", "bid": 5.3, "bid_size": 2.0, "ask": 9.0, "ask_size": 23.0, "iv": 0.8868, "open_interest": 0.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0043, "vega": 0.1531, "theta": -0.0208, "rho": -0.141, "theo": 7.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "TECS270917C00044000", "bid": 31.5, "bid_size": 26.0, "ask": 35.2, "ask_size": 15.0, "iv": 0.9016, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0044, "vega": 0.1552, "theta": -0.0176, "rho": 0.2081, "theo": 33.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "TECS270917P00044000", "bid": 5.4, "bid_size": 27.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.8695, "open_interest": 0.0, "volume": 0.0, "delta": -0.165, "gamma": 0.0044, "vega": 0.1574, "theta": -0.0214, "rho": -0.1472, "theo": 7.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "TECS270917C00045000", "bid": 31.0, "bid_size": 26.0, "ask": 34.5, "ask_size": 10.0, "iv": 0.8973, "open_interest": 0.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0045, "vega": 0.1594, "theta": -0.0182, "rho": 0.2103, "theo": 32.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "TECS270917P00045000", "bid": 5.9, "bid_size": 31.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.8711, "open_interest": 23.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.0045, "vega": 0.1616, "theta": -0.022, "rho": -0.1542, "theo": 8.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.83, "last_trade_time": "2026-10-06T11:35:52", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "TECS270917C00046000", "bid": 30.5, "bid_size": 26.0, "ask": 34.5, "ask_size": 19.0, "iv": 0.9139, "open_interest": 1.0, "volume": 0.0, "delta": 0.8299, "gamma": 0.0046, "vega": 0.164, "theta": -0.0188, "rho": 0.2138, "theo": 32.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-10-26T11:31:30", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "TECS270917P00046000", "bid": 6.6, "bid_size": 19.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.8841, "open_interest": 1.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0046, "vega": 0.1655, "theta": -0.0225, "rho": -0.1607, "theo": 8.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-13T13:03:53", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "TECS270917C00047000", "bid": 30.0, "bid_size": 28.0, "ask": 33.4, "ask_size": 11.0, "iv": 0.8963, "open_interest": 10.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0046, "vega": 0.1679, "theta": -0.0194, "rho": 0.214, "theo": 31.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.08, "last_trade_time": "2026-10-02T11:15:35", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "TECS270917P00047000", "bid": 6.9, "bid_size": 25.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.8782, "open_interest": 0.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0047, "vega": 0.1692, "theta": -0.023, "rho": -0.1676, "theo": 9.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "TECS270917C00048000", "bid": 29.5, "bid_size": 26.0, "ask": 33.8, "ask_size": 19.0, "iv": 0.9226, "open_interest": 0.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0047, "vega": 0.1716, "theta": -0.02, "rho": 0.2141, "theo": 31.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "TECS270917P00048000", "bid": 7.4, "bid_size": 20.0, "ask": 11.1, "ask_size": 2.0, "iv": 0.8806, "open_interest": 1.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0048, "vega": 0.1729, "theta": -0.0236, "rho": -0.1748, "theo": 9.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.52, "last_trade_time": "2026-09-29T09:43:25", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "TECS270917C00049000", "bid": 29.0, "bid_size": 27.0, "ask": 32.9, "ask_size": 16.0, "iv": 0.9102, "open_interest": 0.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.0048, "vega": 0.1754, "theta": -0.0206, "rho": 0.2154, "theo": 30.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "TECS270917P00049000", "bid": 8.0, "bid_size": 19.0, "ask": 11.9, "ask_size": 15.0, "iv": 0.8938, "open_interest": 0.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0049, "vega": 0.1766, "theta": -0.0241, "rho": -0.1816, "theo": 10.2311, "change": 0.0, "open": 0.0, "high": 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": "TECS270917C00050000", "bid": 28.5, "bid_size": 43.0, "ask": 31.9, "ask_size": 16.0, "iv": 0.8949, "open_interest": 21.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0049, "vega": 0.1789, "theta": -0.0213, "rho": 0.2153, "theo": 30.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.66, "last_trade_time": "2026-10-30T14:29:36", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "TECS270917P00050000", "bid": 9.6, "bid_size": 10.0, "ask": 12.5, "ask_size": 31.0, "iv": 0.928, "open_interest": 36.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.005, "vega": 0.1802, "theta": -0.0246, "rho": -0.1885, "theo": 10.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-10-30T10:39:13", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "TECS270917C00051000", "bid": 28.5, "bid_size": 25.0, "ask": 32.0, "ask_size": 20.0, "iv": 0.9237, "open_interest": 5.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.005, "vega": 0.1823, "theta": -0.0219, "rho": 0.2151, "theo": 30.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.14, "last_trade_time": "2026-10-12T14:52:23", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "TECS270917P00051000", "bid": 9.0, "bid_size": 20.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.8978, "open_interest": 0.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.0051, "vega": 0.1837, "theta": -0.0251, "rho": -0.1948, "theo": 11.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "TECS270917C00052000", "bid": 28.0, "bid_size": 26.0, "ask": 31.4, "ask_size": 16.0, "iv": 0.9185, "open_interest": 0.0, "volume": 0.0, "delta": 0.79, "gamma": 0.0051, "vega": 0.1857, "theta": -0.0224, "rho": 0.2151, "theo": 29.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "TECS270917P00052000", "bid": 10.0, "bid_size": 10.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.9109, "open_interest": 0.0, "volume": 0.0, "delta": -0.2188, "gamma": 0.0052, "vega": 0.187, "theta": -0.0255, "rho": -0.202, "theo": 11.83, "change": 0.0, "open": 0.0, "high": 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": "TECS270917C00053000", "bid": 27.5, "bid_size": 29.0, "ask": 30.9, "ask_size": 13.0, "iv": 0.9158, "open_interest": 0.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.0051, "vega": 0.1889, "theta": -0.023, "rho": 0.2147, "theo": 29.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "TECS270917P00053000", "bid": 10.6, "bid_size": 7.0, "ask": 14.1, "ask_size": 13.0, "iv": 0.9153, "open_interest": 15.0, "volume": 0.0, "delta": -0.2254, "gamma": 0.0052, "vega": 0.1902, "theta": -0.026, "rho": -0.2088, "theo": 12.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.04, "last_trade_time": "2026-10-07T15:22:01", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "TECS270917C00054000", "bid": 27.0, "bid_size": 34.0, "ask": 30.4, "ask_size": 13.0, "iv": 0.9127, "open_interest": 0.0, "volume": 0.0, "delta": 0.7771, "gamma": 0.0052, "vega": 0.192, "theta": -0.0236, "rho": 0.2143, "theo": 28.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "TECS270917P00054000", "bid": 11.0, "bid_size": 10.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.9139, "open_interest": 0.0, "volume": 0.0, "delta": -0.232, "gamma": 0.0053, "vega": 0.1931, "theta": -0.0264, "rho": -0.2159, "theo": 12.9537, "change": 0.0, "open": 0.0, "high": 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": "TECS270917C00055000", "bid": 26.5, "bid_size": 36.0, "ask": 29.6, "ask_size": 8.0, "iv": 0.9016, "open_interest": 2.0, "volume": 0.0, "delta": 0.7707, "gamma": 0.0053, "vega": 0.1949, "theta": -0.0242, "rho": 0.2139, "theo": 28.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-30T14:29:36", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "TECS270917P00055000", "bid": 12.4, "bid_size": 10.0, "ask": 15.5, "ask_size": 14.0, "iv": 0.9428, "open_interest": 3.0, "volume": 0.0, "delta": -0.2385, "gamma": 0.0054, "vega": 0.196, "theta": -0.0269, "rho": -0.2232, "theo": 13.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.11, "last_trade_time": "2026-10-30T12:50:07", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "TECS270917C00056000", "bid": 26.5, "bid_size": 25.0, "ask": 30.2, "ask_size": 23.0, "iv": 0.9384, "open_interest": 0.0, "volume": 0.0, "delta": 0.7644, "gamma": 0.0053, "vega": 0.1978, "theta": -0.0247, "rho": 0.2135, "theo": 28.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "TECS270917P00056000", "bid": 11.8, "bid_size": 17.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.9126, "open_interest": 1.0, "volume": 0.0, "delta": -0.245, "gamma": 0.0054, "vega": 0.1989, "theta": -0.0273, "rho": -0.2303, "theo": 14.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-10-13T13:05:42", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "TECS270917C00057000", "bid": 26.0, "bid_size": 27.0, "ask": 30.0, "ask_size": 27.0, "iv": 0.9414, "open_interest": 10.0, "volume": 0.0, "delta": 0.7581, "gamma": 0.0054, "vega": 0.2005, "theta": -0.0252, "rho": 0.213, "theo": 27.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-10-26T13:30:22", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "TECS270917P00057000", "bid": 12.4, "bid_size": 13.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.9126, "open_interest": 0.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.0055, "vega": 0.2017, "theta": -0.0277, "rho": -0.2369, "theo": 14.7147, "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": 15.0500001907349}, {"option": "TECS270917C00058000", "bid": 25.5, "bid_size": 31.0, "ask": 29.2, "ask_size": 19.0, "iv": 0.9292, "open_interest": 0.0, "volume": 0.0, "delta": 0.7519, "gamma": 0.0055, "vega": 0.2031, "theta": -0.0257, "rho": 0.2124, "theo": 27.3244, "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": 24.3000001907349}, {"option": "TECS270917P00058000", "bid": 13.4, "bid_size": 10.0, "ask": 17.5, "ask_size": 14.0, "iv": 0.9342, "open_interest": 0.0, "volume": 0.0, "delta": -0.2577, "gamma": 0.0056, "vega": 0.2043, "theta": -0.0281, "rho": -0.244, "theo": 15.3217, "change": 0.0, "open": 0.0, "high": 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": "TECS270917C00059000", "bid": 25.0, "bid_size": 28.0, "ask": 28.8, "ask_size": 20.0, "iv": 0.9266, "open_interest": 0.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.0055, "vega": 0.2057, "theta": -0.0262, "rho": 0.2117, "theo": 26.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "TECS270917P00059000", "bid": 13.7, "bid_size": 12.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.9259, "open_interest": 0.0, "volume": 0.0, "delta": -0.264, "gamma": 0.0056, "vega": 0.2069, "theta": -0.0284, "rho": -0.2496, "theo": 15.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "TECS270917C00060000", "bid": 25.0, "bid_size": 36.0, "ask": 27.9, "ask_size": 14.0, "iv": 0.9238, "open_interest": 20.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.0056, "vega": 0.2081, "theta": -0.0267, "rho": 0.211, "theo": 26.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.69, "last_trade_time": "2026-10-30T15:15:55", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "TECS270917P00060000", "bid": 14.3, "bid_size": 10.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.9246, "open_interest": 2.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.0057, "vega": 0.2093, "theta": -0.0288, "rho": -0.2568, "theo": 16.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.27, "last_trade_time": "2026-10-27T12:47:17", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "TECS270917C00061000", "bid": 24.5, "bid_size": 27.0, "ask": 28.1, "ask_size": 20.0, "iv": 0.9349, "open_interest": 0.0, "volume": 0.0, "delta": 0.7337, "gamma": 0.0056, "vega": 0.2105, "theta": -0.0272, "rho": 0.2102, "theo": 26.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "TECS270917P00061000", "bid": 15.0, "bid_size": 8.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.9253, "open_interest": 0.0, "volume": 0.0, "delta": -0.2763, "gamma": 0.0057, "vega": 0.2117, "theta": -0.0292, "rho": -0.2644, "theo": 17.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "TECS270917C00062000", "bid": 24.0, "bid_size": 31.0, "ask": 28.2, "ask_size": 28.0, "iv": 0.9432, "open_interest": 0.0, "volume": 0.0, "delta": 0.7278, "gamma": 0.0057, "vega": 0.2127, "theta": -0.0276, "rho": 0.2094, "theo": 25.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "TECS270917P00062000", "bid": 15.7, "bid_size": 10.0, "ask": 20.0, "ask_size": 14.0, "iv": 0.9373, "open_interest": 0.0, "volume": 0.0, "delta": -0.2824, "gamma": 0.0058, "vega": 0.2139, "theta": -0.0295, "rho": -0.2704, "theo": 17.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "TECS270917C00063000", "bid": 24.0, "bid_size": 27.0, "ask": 26.9, "ask_size": 11.0, "iv": 0.93, "open_interest": 0.0, "volume": 0.0, "delta": 0.7219, "gamma": 0.0057, "vega": 0.2149, "theta": -0.0281, "rho": 0.2086, "theo": 25.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "TECS270917P00063000", "bid": 16.8, "bid_size": 17.0, "ask": 20.5, "ask_size": 14.0, "iv": 0.9465, "open_interest": 1.0, "volume": 0.0, "delta": -0.2884, "gamma": 0.0058, "vega": 0.216, "theta": -0.0298, "rho": -0.2771, "theo": 18.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.63, "last_trade_time": "2026-10-12T13:36:49", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "TECS270917C00064000", "bid": 23.5, "bid_size": 31.0, "ask": 26.5, "ask_size": 14.0, "iv": 0.9259, "open_interest": 0.0, "volume": 0.0, "delta": 0.7161, "gamma": 0.0058, "vega": 0.217, "theta": -0.0285, "rho": 0.2078, "theo": 25.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "TECS270917P00064000", "bid": 18.0, "bid_size": 7.0, "ask": 20.5, "ask_size": 12.0, "iv": 0.9461, "open_interest": 17.0, "volume": 2.0, "delta": -0.2944, "gamma": 0.0059, "vega": 0.218, "theta": -0.0301, "rho": -0.2841, "theo": 19.1493, "change": -0.6, "open": 19.45, "high": 19.45, "low": 19.3, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-11-02T12:30:51", "percent_change": -3.01507, "prev_day_close": 19.8999996185303}, {"option": "TECS270917C00065000", "bid": 23.5, "bid_size": 24.0, "ask": 26.2, "ask_size": 10.0, "iv": 0.9354, "open_interest": 0.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.0058, "vega": 0.219, "theta": -0.0289, "rho": 0.207, "theo": 25.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "TECS270917P00065000", "bid": 18.7, "bid_size": 7.0, "ask": 22.0, "ask_size": 18.0, "iv": 0.9681, "open_interest": 8.0, "volume": 0.0, "delta": -0.3003, "gamma": 0.0059, "vega": 0.22, "theta": -0.0304, "rho": -0.2912, "theo": 19.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-10-22T15:51:14", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "TECS270917C00066000", "bid": 23.0, "bid_size": 25.0, "ask": 26.8, "ask_size": 22.0, "iv": 0.9534, "open_interest": 0.0, "volume": 0.0, "delta": 0.7047, "gamma": 0.0058, "vega": 0.2209, "theta": -0.0293, "rho": 0.2062, "theo": 24.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "TECS270917P00066000", "bid": 17.9, "bid_size": 12.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.9331, "open_interest": 1.0, "volume": 0.0, "delta": -0.3061, "gamma": 0.006, "vega": 0.2219, "theta": -0.0307, "rho": -0.2975, "theo": 20.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-10-12T13:43:42", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "TECS270917C00067000", "bid": 22.5, "bid_size": 36.0, "ask": 26.7, "ask_size": 35.0, "iv": 0.9551, "open_interest": 1.0, "volume": 0.0, "delta": 0.6991, "gamma": 0.0058, "vega": 0.2227, "theta": -0.0297, "rho": 0.2054, "theo": 24.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.64, "last_trade_time": "2026-10-20T11:11:14", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "TECS270917P00067000", "bid": 19.2, "bid_size": 10.0, "ask": 23.0, "ask_size": 12.0, "iv": 0.9453, "open_interest": 0.0, "volume": 0.0, "delta": -0.3118, "gamma": 0.006, "vega": 0.2237, "theta": -0.031, "rho": -0.3041, "theo": 21.1658, "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": 22.6000003814697}, {"option": "TECS270917C00068000", "bid": 22.5, "bid_size": 29.0, "ask": 26.4, "ask_size": 34.0, "iv": 0.9633, "open_interest": 0.0, "volume": 0.0, "delta": 0.6935, "gamma": 0.0059, "vega": 0.2244, "theta": -0.0301, "rho": 0.2046, "theo": 24.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "TECS270917P00068000", "bid": 19.8, "bid_size": 12.0, "ask": 23.9, "ask_size": 9.0, "iv": 0.9504, "open_interest": 0.0, "volume": 0.0, "delta": -0.3175, "gamma": 0.006, "vega": 0.2254, "theta": -0.0312, "rho": -0.3105, "theo": 21.8524, "change": 0.0, "open": 0.0, "high": 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": "TECS270917C00069000", "bid": 22.0, "bid_size": 39.0, "ask": 26.2, "ask_size": 40.0, "iv": 0.9622, "open_interest": 0.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.0059, "vega": 0.2261, "theta": -0.0305, "rho": 0.2037, "theo": 23.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "TECS270917P00069000", "bid": 20.2, "bid_size": 12.0, "ask": 24.5, "ask_size": 9.0, "iv": 0.9441, "open_interest": 0.0, "volume": 0.0, "delta": -0.3231, "gamma": 0.0061, "vega": 0.227, "theta": -0.0315, "rho": -0.3162, "theo": 22.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "TECS270917C00070000", "bid": 22.0, "bid_size": 33.0, "ask": 25.2, "ask_size": 24.0, "iv": 0.9543, "open_interest": 0.0, "volume": 0.0, "delta": 0.6827, "gamma": 0.0059, "vega": 0.2277, "theta": -0.0308, "rho": 0.2027, "theo": 23.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "TECS270917P00070000", "bid": 20.9, "bid_size": 13.0, "ask": 25.5, "ask_size": 11.0, "iv": 0.9529, "open_interest": 0.0, "volume": 0.0, "delta": -0.3286, "gamma": 0.0061, "vega": 0.2285, "theta": -0.0317, "rho": -0.3236, "theo": 23.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.84, "last_trade_time": "2026-10-27T12:47:17", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "TECS270917C00071000", "bid": 21.5, "bid_size": 41.0, "ask": 25.0, "ask_size": 29.0, "iv": 0.9528, "open_interest": 0.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.006, "vega": 0.2292, "theta": -0.0312, "rho": 0.2018, "theo": 23.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "TECS270917P00071000", "bid": 21.5, "bid_size": 16.0, "ask": 26.0, "ask_size": 11.0, "iv": 0.9484, "open_interest": 0.0, "volume": 0.0, "delta": -0.3341, "gamma": 0.0061, "vega": 0.23, "theta": -0.032, "rho": -0.3292, "theo": 23.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "TECS270917C00072000", "bid": 21.5, "bid_size": 33.0, "ask": 24.7, "ask_size": 28.0, "iv": 0.9597, "open_interest": 0.0, "volume": 0.0, "delta": 0.6721, "gamma": 0.006, "vega": 0.2307, "theta": -0.0315, "rho": 0.2008, "theo": 23.0907, "change": 0.0, "open": 0.0, "high": 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": "TECS270917P00072000", "bid": 22.1, "bid_size": 9.0, "ask": 26.5, "ask_size": 14.0, "iv": 0.9437, "open_interest": 0.0, "volume": 0.0, "delta": -0.3395, "gamma": 0.0061, "vega": 0.2314, "theta": -0.0322, "rho": -0.335, "theo": 24.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "TECS270917C00073000", "bid": 21.0, "bid_size": 38.0, "ask": 24.5, "ask_size": 29.0, "iv": 0.9578, "open_interest": 0.0, "volume": 0.0, "delta": 0.6669, "gamma": 0.006, "vega": 0.2321, "theta": -0.0319, "rho": 0.1998, "theo": 22.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "TECS270917P00073000", "bid": 23.1, "bid_size": 12.0, "ask": 27.5, "ask_size": 12.0, "iv": 0.958, "open_interest": 0.0, "volume": 0.0, "delta": -0.3449, "gamma": 0.0062, "vega": 0.2328, "theta": -0.0324, "rho": -0.3409, "theo": 25.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "TECS270917C00074000", "bid": 21.0, "bid_size": 33.0, "ask": 24.3, "ask_size": 26.0, "iv": 0.9663, "open_interest": 0.0, "volume": 0.0, "delta": 0.6618, "gamma": 0.006, "vega": 0.2334, "theta": -0.0322, "rho": 0.1989, "theo": 22.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "TECS270917P00074000", "bid": 24.4, "bid_size": 5.0, "ask": 27.2, "ask_size": 9.0, "iv": 0.9507, "open_interest": 0.0, "volume": 0.0, "delta": -0.3501, "gamma": 0.0062, "vega": 0.2341, "theta": -0.0326, "rho": -0.3477, "theo": 26.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "TECS270917C00075000", "bid": 20.5, "bid_size": 37.0, "ask": 24.3, "ask_size": 37.0, "iv": 0.9681, "open_interest": 0.0, "volume": 0.0, "delta": 0.6568, "gamma": 0.0061, "vega": 0.2346, "theta": -0.0325, "rho": 0.198, "theo": 22.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "TECS270917P00075000", "bid": 25.5, "bid_size": 8.0, "ask": 29.0, "ask_size": 16.0, "iv": 0.9835, "open_interest": 35.0, "volume": 0.0, "delta": -0.3553, "gamma": 0.0062, "vega": 0.2354, "theta": -0.0328, "rho": -0.3549, "theo": 26.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.85, "last_trade_time": "2026-10-30T15:16:54", "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "TECS270917C00076000", "bid": 20.5, "bid_size": 32.0, "ask": 23.2, "ask_size": 19.0, "iv": 0.957, "open_interest": 0.0, "volume": 0.0, "delta": 0.6518, "gamma": 0.0061, "vega": 0.2359, "theta": -0.0328, "rho": 0.197, "theo": 22.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "TECS270917P00076000", "bid": 25.3, "bid_size": 15.0, "ask": 29.5, "ask_size": 12.0, "iv": 0.9609, "open_interest": 0.0, "volume": 0.0, "delta": -0.3605, "gamma": 0.0062, "vega": 0.2365, "theta": -0.033, "rho": -0.3601, "theo": 27.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "TECS270917C00077000", "bid": 20.0, "bid_size": 41.0, "ask": 22.9, "ask_size": 19.0, "iv": 0.9521, "open_interest": 0.0, "volume": 0.0, "delta": 0.6469, "gamma": 0.0061, "vega": 0.237, "theta": -0.0331, "rho": 0.1962, "theo": 21.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "TECS270917P00077000", "bid": 26.0, "bid_size": 10.0, "ask": 30.5, "ask_size": 14.0, "iv": 0.9678, "open_interest": 0.0, "volume": 0.0, "delta": -0.3656, "gamma": 0.0063, "vega": 0.2377, "theta": -0.0331, "rho": -0.3668, "theo": 28.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "TECS270917C00078000", "bid": 20.0, "bid_size": 30.0, "ask": 23.8, "ask_size": 34.0, "iv": 0.9828, "open_interest": 0.0, "volume": 0.0, "delta": 0.642, "gamma": 0.0061, "vega": 0.2381, "theta": -0.0333, "rho": 0.1952, "theo": 21.6476, "change": 0.0, "open": 0.0, "high": 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": "TECS270917P00078000", "bid": 26.5, "bid_size": 13.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.9597, "open_interest": 0.0, "volume": 0.0, "delta": -0.3706, "gamma": 0.0063, "vega": 0.2386, "theta": -0.0333, "rho": -0.3731, "theo": 29.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "TECS270917C00079000", "bid": 20.0, "bid_size": 25.0, "ask": 23.2, "ask_size": 32.0, "iv": 0.9816, "open_interest": 0.0, "volume": 0.0, "delta": 0.6372, "gamma": 0.0061, "vega": 0.2392, "theta": -0.0336, "rho": 0.1943, "theo": 21.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "TECS270917P00079000", "bid": 27.9, "bid_size": 12.0, "ask": 32.0, "ask_size": 14.0, "iv": 0.9806, "open_interest": 0.0, "volume": 0.0, "delta": -0.3755, "gamma": 0.0063, "vega": 0.2396, "theta": -0.0334, "rho": -0.3796, "theo": 29.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "TECS270917C00080000", "bid": 19.5, "bid_size": 35.0, "ask": 22.7, "ask_size": 28.0, "iv": 0.9719, "open_interest": 0.0, "volume": 0.0, "delta": 0.6325, "gamma": 0.0061, "vega": 0.2402, "theta": -0.0339, "rho": 0.1934, "theo": 21.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "TECS270917P00080000", "bid": 28.3, "bid_size": 11.0, "ask": 32.5, "ask_size": 8.0, "iv": 0.9701, "open_interest": 0.0, "volume": 0.0, "delta": -0.3804, "gamma": 0.0063, "vega": 0.2406, "theta": -0.0336, "rho": -0.3856, "theo": 30.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "TECS270917C00081000", "bid": 19.5, "bid_size": 23.0, "ask": 22.6, "ask_size": 30.0, "iv": 0.9808, "open_interest": 0.0, "volume": 0.0, "delta": 0.6278, "gamma": 0.0061, "vega": 0.2411, "theta": -0.0341, "rho": 0.1924, "theo": 20.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "TECS270917P00081000", "bid": 29.1, "bid_size": 10.0, "ask": 33.3, "ask_size": 8.0, "iv": 0.9739, "open_interest": 0.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.0063, "vega": 0.2414, "theta": -0.0337, "rho": -0.3913, "theo": 31.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "TECS270917C00082000", "bid": 19.0, "bid_size": 33.0, "ask": 22.7, "ask_size": 35.0, "iv": 0.9832, "open_interest": 0.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.0062, "vega": 0.242, "theta": -0.0344, "rho": 0.1914, "theo": 20.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "TECS270917P00082000", "bid": 30.4, "bid_size": 11.0, "ask": 34.0, "ask_size": 9.0, "iv": 0.9857, "open_interest": 0.0, "volume": 0.0, "delta": -0.39, "gamma": 0.0063, "vega": 0.2421, "theta": -0.0338, "rho": -0.3958, "theo": 32.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "TECS270917C00083000", "bid": 19.0, "bid_size": 27.0, "ask": 22.3, "ask_size": 30.0, "iv": 0.9855, "open_interest": 0.0, "volume": 0.0, "delta": 0.6187, "gamma": 0.0062, "vega": 0.2428, "theta": -0.0346, "rho": 0.1904, "theo": 20.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "TECS270917P00083000", "bid": 30.5, "bid_size": 12.0, "ask": 35.0, "ask_size": 9.0, "iv": 0.9788, "open_interest": 0.0, "volume": 0.0, "delta": -0.3947, "gamma": 0.0064, "vega": 0.2429, "theta": -0.034, "rho": -0.3998, "theo": 32.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "TECS270917C00084000", "bid": 19.0, "bid_size": 15.0, "ask": 22.2, "ask_size": 29.0, "iv": 0.9937, "open_interest": 0.0, "volume": 0.0, "delta": 0.6142, "gamma": 0.0062, "vega": 0.2436, "theta": -0.0348, "rho": 0.1895, "theo": 20.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "TECS270917P00084000", "bid": 31.2, "bid_size": 7.0, "ask": 36.0, "ask_size": 9.0, "iv": 0.984, "open_interest": 0.0, "volume": 0.0, "delta": -0.3994, "gamma": 0.0064, "vega": 0.2435, "theta": -0.0341, "rho": -0.4057, "theo": 33.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "TECS270917C00085000", "bid": 18.5, "bid_size": 32.0, "ask": 22.0, "ask_size": 26.0, "iv": 0.9894, "open_interest": 0.0, "volume": 0.0, "delta": 0.6098, "gamma": 0.0062, "vega": 0.2444, "theta": -0.035, "rho": 0.1885, "theo": 20.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "TECS270917P00085000", "bid": 32.4, "bid_size": 13.0, "ask": 36.5, "ask_size": 9.0, "iv": 0.989, "open_interest": 0.0, "volume": 0.0, "delta": -0.404, "gamma": 0.0064, "vega": 0.2443, "theta": -0.0342, "rho": -0.4123, "theo": 34.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "TECS270917C00086000", "bid": 18.5, "bid_size": 27.0, "ask": 21.9, "ask_size": 32.0, "iv": 0.9973, "open_interest": 0.0, "volume": 0.0, "delta": 0.6054, "gamma": 0.0062, "vega": 0.2451, "theta": -0.0353, "rho": 0.1875, "theo": 19.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "TECS270917P00086000", "bid": 33.4, "bid_size": 8.0, "ask": 37.5, "ask_size": 9.0, "iv": 1.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4085, "gamma": 0.0064, "vega": 0.245, "theta": -0.0342, "rho": -0.4174, "theo": 35.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "TECS270917C00087000", "bid": 18.5, "bid_size": 13.0, "ask": 21.7, "ask_size": 31.0, "iv": 1.0029, "open_interest": 0.0, "volume": 0.0, "delta": 0.6011, "gamma": 0.0062, "vega": 0.2457, "theta": -0.0355, "rho": 0.1865, "theo": 19.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "TECS270917P00087000", "bid": 33.5, "bid_size": 7.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.9823, "open_interest": 0.0, "volume": 0.0, "delta": -0.413, "gamma": 0.0064, "vega": 0.2457, "theta": -0.0343, "rho": -0.4243, "theo": 35.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "TECS270917C00088000", "bid": 18.0, "bid_size": 31.0, "ask": 21.6, "ask_size": 34.0, "iv": 1.0002, "open_interest": 0.0, "volume": 0.0, "delta": 0.5968, "gamma": 0.0062, "vega": 0.2464, "theta": -0.0357, "rho": 0.1856, "theo": 19.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "TECS270917P00088000", "bid": 34.8, "bid_size": 12.0, "ask": 39.0, "ask_size": 9.0, "iv": 0.999, "open_interest": 0.0, "volume": 0.0, "delta": -0.4174, "gamma": 0.0064, "vega": 0.2462, "theta": -0.0344, "rho": -0.4289, "theo": 36.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "TECS270917C00089000", "bid": 18.0, "bid_size": 20.0, "ask": 21.5, "ask_size": 30.0, "iv": 1.0074, "open_interest": 0.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.0062, "vega": 0.247, "theta": -0.0359, "rho": 0.1847, "theo": 19.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "TECS270917P00089000", "bid": 35.1, "bid_size": 10.0, "ask": 39.5, "ask_size": 8.0, "iv": 0.9851, "open_interest": 0.0, "volume": 0.0, "delta": -0.4218, "gamma": 0.0064, "vega": 0.2469, "theta": -0.0345, "rho": -0.4355, "theo": 37.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "TECS270917C00090000", "bid": 17.5, "bid_size": 31.0, "ask": 21.1, "ask_size": 32.0, "iv": 0.9984, "open_interest": 0.0, "volume": 0.0, "delta": 0.5885, "gamma": 0.0062, "vega": 0.2476, "theta": -0.036, "rho": 0.1838, "theo": 19.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "TECS270917P00090000", "bid": 36.0, "bid_size": 7.0, "ask": 40.5, "ask_size": 9.0, "iv": 0.9933, "open_interest": 0.0, "volume": 0.0, "delta": -0.4261, "gamma": 0.0064, "vega": 0.2474, "theta": -0.0346, "rho": -0.4416, "theo": 38.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "TECS270917C00091000", "bid": 17.5, "bid_size": 36.0, "ask": 20.2, "ask_size": 5.0, "iv": 0.9892, "open_interest": 0.0, "volume": 0.0, "delta": 0.5844, "gamma": 0.0062, "vega": 0.2481, "theta": -0.0362, "rho": 0.1829, "theo": 19.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "TECS270917P00091000", "bid": 37.7, "bid_size": 9.0, "ask": 41.5, "ask_size": 9.0, "iv": 1.0175, "open_interest": 0.0, "volume": 0.0, "delta": -0.4304, "gamma": 0.0064, "vega": 0.248, "theta": -0.0346, "rho": -0.4481, "theo": 39.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "TECS270917C00092000", "bid": 17.5, "bid_size": 35.0, "ask": 19.8, "ask_size": 12.0, "iv": 0.9901, "open_interest": 0.0, "volume": 1.0, "delta": 0.5804, "gamma": 0.0062, "vega": 0.2486, "theta": -0.0364, "rho": 0.182, "theo": 18.8791, "change": -0.9, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-02T09:49:35", "percent_change": -5.32544, "prev_day_close": 16.8999996185303}, {"option": "TECS270917P00092000", "bid": 38.5, "bid_size": 7.0, "ask": 42.0, "ask_size": 9.0, "iv": 1.0133, "open_interest": 0.0, "volume": 0.0, "delta": -0.4346, "gamma": 0.0064, "vega": 0.2484, "theta": -0.0347, "rho": -0.453, "theo": 39.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "TECS1261218C00001000", "bid": 4.9, "bid_size": 1552.0, "ask": 6.3, "ask_size": 1431.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1069, "rho": 0.0, "theo": 6.1095, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2098.0, "iv": 5.8484, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0037, "rho": -0.0002, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECS1261218C00002000", "bid": 3.9, "bid_size": 1552.0, "ask": 5.4, "ask_size": 1552.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1069, "rho": 0.0, "theo": 5.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "TECS1261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2153.0, "iv": 3.5979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0005, "vega": 0.0046, "theta": -0.0076, "rho": -0.0007, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218C00003000", "bid": 2.9, "bid_size": 1649.0, "ask": 4.4, "ask_size": 1640.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1069, "rho": 0.0, "theo": 4.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "TECS1261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3912.0, "iv": 2.522, "open_interest": 10.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0014, "vega": 0.0114, "theta": -0.015, "rho": -0.002, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218C00004000", "bid": 2.1, "bid_size": 1656.0, "ask": 3.3, "ask_size": 818.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1069, "rho": 0.0, "theo": 3.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-16T10:51:58", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "TECS1261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3166.0, "iv": 1.8031, "open_interest": 1.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.004, "vega": 0.0271, "theta": -0.0303, "rho": -0.0058, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218C00005000", "bid": 1.35, "bid_size": 1648.0, "ask": 2.5, "ask_size": 897.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0131, "vega": 0.031, "theta": -0.0912, "rho": 0.0134, "theo": 2.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5249999538064}, {"option": "TECS1261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3261.0, "iv": 1.2849, "open_interest": 15.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0089, "vega": 0.0559, "theta": -0.0589, "rho": -0.0161, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218C00006000", "bid": 0.75, "bid_size": 1893.0, "ask": 1.7, "ask_size": 583.0, "iv": 0.7566, "open_interest": 23.0, "volume": 0.0, "delta": 0.7172, "gamma": 0.0158, "vega": 0.078, "theta": -0.1104, "rho": 0.0266, "theo": 1.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-07-29T13:39:34", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TECS1261218P00006000", "bid": 0.1, "bid_size": 2615.0, "ask": 1.05, "ask_size": 3148.0, "iv": 1.0046, "open_interest": 1.0, "volume": 0.0, "delta": -0.2894, "gamma": 0.0129, "vega": 0.0837, "theta": -0.0915, "rho": -0.0348, "theo": 0.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "TECS1261218C00007000", "bid": 0.8, "bid_size": 2410.0, "ask": 1.3, "ask_size": 1567.0, "iv": 1.1705, "open_interest": 23.0, "volume": 0.0, "delta": 0.5443, "gamma": 0.0152, "vega": 0.0948, "theta": -0.1248, "rho": 0.0268, "theo": 0.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "TECS1261218P00007000", "bid": 0.7, "bid_size": 599.0, "ask": 1.6, "ask_size": 2390.0, "iv": 1.0563, "open_interest": 11.0, "volume": 0.0, "delta": -0.4333, "gamma": 0.0135, "vega": 0.0945, "theta": -0.1107, "rho": -0.0562, "theo": 1.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "TECS1261218C00008000", "bid": 0.1, "bid_size": 3788.0, "ask": 0.85, "ask_size": 20.0, "iv": 0.9194, "open_interest": 5.0, "volume": 0.0, "delta": 0.4198, "gamma": 0.0134, "vega": 0.0948, "theta": -0.1279, "rho": 0.023, "theo": 0.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-10T09:34:15", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "TECS1261218P00008000", "bid": 1.4, "bid_size": 433.0, "ask": 2.35, "ask_size": 1608.0, "iv": 1.1099, "open_interest": 3.0, "volume": 0.0, "delta": -0.544, "gamma": 0.0124, "vega": 0.0931, "theta": -0.116, "rho": -0.0765, "theo": 1.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "TECS1261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2705.0, "iv": 1.0512, "open_interest": 14.0, "volume": 0.0, "delta": 0.3318, "gamma": 0.0115, "vega": 0.0892, "theta": -0.1245, "rho": 0.0196, "theo": 0.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-18T13:03:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECS1261218P00009000", "bid": 2.2, "bid_size": 525.0, "ask": 3.4, "ask_size": 1507.0, "iv": 1.2831, "open_interest": 1.0, "volume": 0.0, "delta": -0.6249, "gamma": 0.0108, "vega": 0.0868, "theta": -0.1133, "rho": -0.095, "theo": 2.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "TECS1261218C00010000", "bid": 0.15, "bid_size": 2386.0, "ask": 1.5, "ask_size": 41.0, "iv": 1.1802, "open_interest": 63.0, "volume": 1.0, "delta": 0.2682, "gamma": 0.0099, "vega": 0.0809, "theta": -0.118, "rho": 0.0162, "theo": 0.4308, "change": 0.075, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:10:18", "percent_change": 27.2727, "prev_day_close": 0.275000005960464}, {"option": "TECS1261218P00010000", "bid": 3.1, "bid_size": 523.0, "ask": 4.3, "ask_size": 1522.0, "iv": 1.3706, "open_interest": 3.0, "volume": 0.0, "delta": -0.6843, "gamma": 0.0094, "vega": 0.0791, "theta": -0.1068, "rho": -0.1122, "theo": 3.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-15T15:50:02", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TECS1261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3106.0, "iv": 1.4095, "open_interest": 21.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0085, "vega": 0.0736, "theta": -0.1104, "rho": 0.0138, "theo": 0.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-18T13:03:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECS1261218P00011000", "bid": 4.0, "bid_size": 516.0, "ask": 5.3, "ask_size": 1507.0, "iv": 1.4797, "open_interest": 0.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.0081, "vega": 0.0714, "theta": -0.0986, "rho": -0.1284, "theo": 4.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "TECS1261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4389.0, "iv": 1.5515, "open_interest": 961.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.0073, "vega": 0.0656, "theta": -0.1025, "rho": 0.0117, "theo": 0.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T11:18:44", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TECS1261218P00012000", "bid": 4.8, "bid_size": 489.0, "ask": 6.3, "ask_size": 1641.0, "iv": 1.4891, "open_interest": 10.0, "volume": 0.0, "delta": -0.7631, "gamma": 0.0071, "vega": 0.0643, "theta": -0.0898, "rho": -0.1439, "theo": 5.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TECS1261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2904.0, "iv": 1.6764, "open_interest": 8.0, "volume": 0.0, "delta": 0.1571, "gamma": 0.0064, "vega": 0.0592, "theta": -0.0949, "rho": 0.01, "theo": 0.241, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218P00013000", "bid": 5.9, "bid_size": 378.0, "ask": 7.4, "ask_size": 1576.0, "iv": 1.7644, "open_interest": 2.0, "volume": 0.0, "delta": -0.7899, "gamma": 0.0062, "vega": 0.058, "theta": -0.0811, "rho": -0.1588, "theo": 6.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.23, "last_trade_time": "2026-10-15T15:50:02", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "TECS1261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2890.0, "iv": 1.7882, "open_interest": 1.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.0056, "vega": 0.054, "theta": -0.0877, "rho": 0.0088, "theo": 0.2046, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218P00014000", "bid": 6.7, "bid_size": 723.0, "ask": 8.4, "ask_size": 1565.0, "iv": 1.7389, "open_interest": 1.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0054, "vega": 0.0524, "theta": -0.0728, "rho": -0.1733, "theo": 7.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "TECS1261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2966.0, "iv": 1.8897, "open_interest": 5.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.005, "vega": 0.0483, "theta": -0.0811, "rho": 0.0076, "theo": 0.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-07-29T12:50:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECS1261218P00015000", "bid": 7.7, "bid_size": 940.0, "ask": 9.4, "ask_size": 1565.0, "iv": 1.8476, "open_interest": 1.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0048, "vega": 0.0475, "theta": -0.0649, "rho": -0.1875, "theo": 8.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "TECS1261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3869.0, "iv": 1.982, "open_interest": 281.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0044, "vega": 0.0445, "theta": -0.075, "rho": 0.0068, "theo": 0.1523, "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": 0.375}, {"option": "TECS1261218P00016000", "bid": 8.6, "bid_size": 1624.0, "ask": 10.3, "ask_size": 1563.0, "iv": 1.7783, "open_interest": 2.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0043, "vega": 0.0432, "theta": -0.0575, "rho": -0.2014, "theo": 9.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "TECS1261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2946.0, "iv": 2.0668, "open_interest": 17.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0039, "vega": 0.04, "theta": -0.0695, "rho": 0.0059, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218P00017000", "bid": 9.6, "bid_size": 1620.0, "ask": 11.3, "ask_size": 1557.0, "iv": 1.87, "open_interest": 0.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0038, "vega": 0.0393, "theta": -0.0505, "rho": -0.215, "theo": 10.3282, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4259.0, "iv": 2.1451, "open_interest": 22.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0035, "vega": 0.0367, "theta": -0.0645, "rho": 0.0053, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218P00018000", "bid": 10.4, "bid_size": 1620.0, "ask": 12.8, "ask_size": 1558.0, "iv": 2.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.0034, "vega": 0.0359, "theta": -0.0441, "rho": -0.2283, "theo": 11.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TECS1261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4571.0, "iv": 2.2181, "open_interest": 25.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0032, "vega": 0.0334, "theta": -0.0599, "rho": 0.0047, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218P00019000", "bid": 11.4, "bid_size": 1620.0, "ask": 13.8, "ask_size": 1558.0, "iv": 2.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0031, "vega": 0.033, "theta": -0.038, "rho": -0.2414, "theo": 12.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "TECS1261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4419.0, "iv": 2.2864, "open_interest": 2.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.0029, "vega": 0.0306, "theta": -0.0557, "rho": 0.0042, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECS1261218P00020000", "bid": 12.4, "bid_size": 1695.0, "ask": 14.8, "ask_size": 1633.0, "iv": 2.3653, "open_interest": 14.0, "volume": 1.0, "delta": -0.8802, "gamma": 0.0028, "vega": 0.0303, "theta": -0.0324, "rho": -0.2541, "theo": 13.2709, "change": 0.11, "open": 13.61, "high": 13.61, "low": 13.61, "tick": "up", "last_trade_price": 13.61, "last_trade_time": "2026-11-02T10:24:12", "percent_change": 0.814815, "prev_day_close": 13.5}, {"option": "TECS1261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4421.0, "iv": 2.3504, "open_interest": 12.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0026, "vega": 0.0285, "theta": -0.052, "rho": 0.0038, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T15:55:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECS1261218P00021000", "bid": 13.4, "bid_size": 1620.0, "ask": 15.8, "ask_size": 1558.0, "iv": 2.4381, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0026, "vega": 0.028, "theta": -0.0271, "rho": -0.2667, "theo": 14.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "TECS1261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2885.0, "iv": 2.4105, "open_interest": 0.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0024, "vega": 0.0261, "theta": -0.0485, "rho": 0.0035, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218P00022000", "bid": 14.4, "bid_size": 1620.0, "ask": 16.4, "ask_size": 1557.0, "iv": 2.1555, "open_interest": 0.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0024, "vega": 0.0259, "theta": -0.0222, "rho": -0.2787, "theo": 15.2416, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2891.0, "iv": 2.4673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0473, "gamma": 0.0022, "vega": 0.0242, "theta": -0.0453, "rho": 0.0032, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218P00023000", "bid": 15.4, "bid_size": 1620.0, "ask": 17.8, "ask_size": 1558.0, "iv": 2.5725, "open_interest": 0.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.0022, "vega": 0.024, "theta": -0.0176, "rho": -0.2909, "theo": 16.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "TECS1261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2885.0, "iv": 2.5211, "open_interest": 0.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.002, "vega": 0.0224, "theta": -0.0425, "rho": 0.0029, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218P00024000", "bid": 16.4, "bid_size": 1620.0, "ask": 18.8, "ask_size": 1558.0, "iv": 2.6349, "open_interest": 1.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.002, "vega": 0.0223, "theta": -0.0132, "rho": -0.302, "theo": 17.2169, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4272.0, "iv": 2.572, "open_interest": 5.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0018, "vega": 0.0211, "theta": -0.0398, "rho": 0.0027, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-01T12:30:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECS1261218P00025000", "bid": 17.4, "bid_size": 1620.0, "ask": 19.8, "ask_size": 1558.0, "iv": 2.6943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0018, "vega": 0.0208, "theta": -0.0091, "rho": -0.3137, "theo": 18.2057, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2887.0, "iv": 2.6205, "open_interest": 0.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0017, "vega": 0.0194, "theta": -0.0374, "rho": 0.0024, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218P00026000", "bid": 18.4, "bid_size": 1620.0, "ask": 20.8, "ask_size": 1558.0, "iv": 2.7512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0017, "vega": 0.0195, "theta": -0.0052, "rho": -0.3244, "theo": 19.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "TECS1261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4253.0, "iv": 2.6668, "open_interest": 2.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0016, "vega": 0.0182, "theta": -0.0351, "rho": 0.0022, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218P00027000", "bid": 19.4, "bid_size": 1618.0, "ask": 21.8, "ask_size": 1558.0, "iv": 2.8057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0016, "vega": 0.0183, "theta": -0.0015, "rho": -0.3353, "theo": 20.1855, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2886.0, "iv": 2.711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0015, "vega": 0.0169, "theta": -0.0331, "rho": 0.0021, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218P00028000", "bid": 20.1, "bid_size": 1619.0, "ask": 23.1, "ask_size": 1558.0, "iv": 2.8579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0015, "vega": 0.0171, "theta": 0.0, "rho": -0.3463, "theo": 21.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "TECS1261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2889.0, "iv": 2.7534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0014, "vega": 0.016, "theta": -0.0312, "rho": 0.0019, "theo": 0.0392, "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": 0.375}, {"option": "TECS1261218P00029000", "bid": 21.1, "bid_size": 1624.0, "ask": 24.1, "ask_size": 1563.0, "iv": 2.9081, "open_interest": 1.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0014, "vega": 0.0162, "theta": 0.0, "rho": -0.3543, "theo": 22.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "TECS1261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4269.0, "iv": 2.7941, "open_interest": 3.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0013, "vega": 0.0149, "theta": -0.0294, "rho": 0.0018, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218P00030000", "bid": 22.1, "bid_size": 1619.0, "ask": 25.1, "ask_size": 1558.0, "iv": 2.9565, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0013, "vega": 0.0153, "theta": 0.0, "rho": -0.365, "theo": 23.1588, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2889.0, "iv": 2.8333, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0012, "vega": 0.014, "theta": -0.0278, "rho": 0.0016, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218P00031000", "bid": 23.1, "bid_size": 1621.0, "ask": 26.1, "ask_size": 1558.0, "iv": 3.003, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0012, "vega": 0.0144, "theta": 0.0, "rho": -0.3754, "theo": 24.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "TECS1261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4268.0, "iv": 2.8708, "open_interest": 1.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0011, "vega": 0.0132, "theta": -0.0263, "rho": 0.0015, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218P00032000", "bid": 24.1, "bid_size": 1621.0, "ask": 27.1, "ask_size": 1558.0, "iv": 3.0479, "open_interest": 0.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0012, "vega": 0.0137, "theta": 0.0, "rho": -0.3813, "theo": 25.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "TECS1261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2892.0, "iv": 2.9069, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.001, "vega": 0.0124, "theta": -0.0249, "rho": 0.0014, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218P00033000", "bid": 25.1, "bid_size": 1621.0, "ask": 28.1, "ask_size": 1558.0, "iv": 3.0913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0011, "vega": 0.013, "theta": 0.0, "rho": -0.3911, "theo": 26.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "TECS1261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4432.0, "iv": 2.9417, "open_interest": 2.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.001, "vega": 0.0117, "theta": -0.0236, "rho": 0.0013, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218P00034000", "bid": 26.1, "bid_size": 1620.0, "ask": 29.1, "ask_size": 1558.0, "iv": 3.1333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0011, "vega": 0.0124, "theta": 0.0, "rho": -0.4003, "theo": 27.128, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3064.0, "iv": 2.9752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0009, "vega": 0.0112, "theta": -0.0224, "rho": 0.0013, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218P00035000", "bid": 27.3, "bid_size": 1622.0, "ask": 30.1, "ask_size": 1558.0, "iv": 3.3226, "open_interest": 4.0, "volume": 1.0, "delta": -0.9267, "gamma": 0.001, "vega": 0.0118, "theta": 0.0, "rho": -0.4079, "theo": 28.121, "change": 0.06, "open": 28.56, "high": 28.56, "low": 28.56, "tick": "up", "last_trade_price": 28.56, "last_trade_time": "2026-11-02T10:24:12", "percent_change": 0.210526, "prev_day_close": 28.5}, {"option": "TECS1261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4426.0, "iv": 3.0077, "open_interest": 1.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0009, "vega": 0.0104, "theta": -0.0213, "rho": 0.0012, "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": "TECS1261218P00036000", "bid": 28.1, "bid_size": 1620.0, "ask": 31.1, "ask_size": 1558.0, "iv": 3.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.001, "vega": 0.0114, "theta": 0.0, "rho": -0.4116, "theo": 29.1141, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4269.0, "iv": 3.0391, "open_interest": 3.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0008, "vega": 0.0099, "theta": -0.0202, "rho": 0.0011, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECS1261218P00037000", "bid": 29.1, "bid_size": 1620.0, "ask": 32.1, "ask_size": 1558.0, "iv": 3.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0009, "vega": 0.0109, "theta": 0.0, "rho": -0.4212, "theo": 30.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5000009536743}, {"option": "TECS1261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4221.0, "iv": 3.0695, "open_interest": 2.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0008, "vega": 0.0094, "theta": -0.0193, "rho": 0.001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 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": "TECS1261218P00038000", "bid": 30.1, "bid_size": 1620.0, "ask": 33.1, "ask_size": 1558.0, "iv": 3.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0009, "vega": 0.0104, "theta": 0.0, "rho": -0.4296, "theo": 31.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5000009536743}, {"option": "TECS1261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4261.0, "iv": 3.099, "open_interest": 2.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0007, "vega": 0.0088, "theta": -0.0184, "rho": 0.001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-14T14:07:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECS1261218P00039000", "bid": 31.1, "bid_size": 1620.0, "ask": 34.1, "ask_size": 1558.0, "iv": 3.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0009, "vega": 0.01, "theta": 0.0, "rho": -0.4356, "theo": 32.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5000009536743}, {"option": "TECS1261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4402.0, "iv": 2.5452, "open_interest": 153.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0007, "vega": 0.0084, "theta": -0.0175, "rho": 0.0009, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-13T09:46:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TECS1261218P00040000", "bid": 32.1, "bid_size": 1618.0, "ask": 35.1, "ask_size": 1558.0, "iv": 3.3594, "open_interest": 1.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0008, "vega": 0.0097, "theta": 0.0, "rho": -0.4354, "theo": 33.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "TECS1270115C00001000", "bid": 4.2, "bid_size": 1.0, "ask": 6.4, "ask_size": 1699.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 6.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "TECS1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1670.0, "iv": 7.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0004, "vega": 0.0076, "theta": -0.0113, "rho": -0.002, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115C00002000", "bid": 3.1, "bid_size": 1.0, "ask": 5.4, "ask_size": 1699.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 5.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "TECS1270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 3.9019, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0011, "vega": 0.0161, "theta": -0.0168, "rho": -0.0044, "theo": 0.0523, "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": 0.800000011920929}, {"option": "TECS1270115C00003000", "bid": 2.25, "bid_size": 1.0, "ask": 4.4, "ask_size": 1791.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 4.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "TECS1270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 2.6778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0025, "vega": 0.0294, "theta": -0.0235, "rho": -0.0087, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115C00004000", "bid": 1.2, "bid_size": 1.0, "ask": 3.4, "ask_size": 1469.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 3.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-15T14:53:12", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "TECS1270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 1.9844, "open_interest": 10.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0054, "vega": 0.0518, "theta": -0.034, "rho": -0.0179, "theo": 0.1713, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115C00005000", "bid": 0.3, "bid_size": 1.0, "ask": 2.6, "ask_size": 1275.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0167, "vega": 0.0294, "theta": -0.0992, "rho": 0.0118, "theo": 2.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "TECS1270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.5067, "open_interest": 0.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0094, "vega": 0.0837, "theta": -0.0514, "rho": -0.0385, "theo": 0.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "TECS1270115C00006000", "bid": 0.25, "bid_size": 1732.0, "ask": 2.05, "ask_size": 2073.0, "iv": 0.6177, "open_interest": 7.0, "volume": 0.0, "delta": 0.6977, "gamma": 0.0151, "vega": 0.0928, "theta": -0.0967, "rho": 0.0349, "theo": 1.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-27T10:48:56", "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "TECS1270115P00006000", "bid": 0.3, "bid_size": 1646.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.3383, "open_interest": 2.0, "volume": 0.0, "delta": -0.3333, "gamma": 0.011, "vega": 0.106, "theta": -0.0706, "rho": -0.0696, "theo": 0.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TECS1270115C00007000", "bid": 0.15, "bid_size": 3641.0, "ask": 1.6, "ask_size": 4030.0, "iv": 0.9023, "open_interest": 90.0, "volume": 0.0, "delta": 0.5429, "gamma": 0.0129, "vega": 0.1118, "theta": -0.1041, "rho": 0.0356, "theo": 1.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-28T14:39:19", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "TECS1270115P00007000", "bid": 0.9, "bid_size": 574.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.4454, "open_interest": 1.0, "volume": 0.0, "delta": -0.435, "gamma": 0.0103, "vega": 0.112, "theta": -0.083, "rho": -0.1005, "theo": 1.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "TECS1270115C00008000", "bid": 0.05, "bid_size": 3338.0, "ask": 1.15, "ask_size": 2678.0, "iv": 0.9442, "open_interest": 13.0, "volume": 0.0, "delta": 0.4467, "gamma": 0.011, "vega": 0.114, "theta": -0.1076, "rho": 0.0334, "theo": 0.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-07-28T10:14:14", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TECS1270115P00008000", "bid": 1.55, "bid_size": 402.0, "ask": 4.3, "ask_size": 12.0, "iv": 1.5874, "open_interest": 3.0, "volume": 0.0, "delta": -0.5053, "gamma": 0.0093, "vega": 0.1108, "theta": -0.0894, "rho": -0.1288, "theo": 2.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-10-16T13:06:24", "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "TECS1270115C00009000", "bid": 0.45, "bid_size": 6.0, "ask": 1.0, "ask_size": 2969.0, "iv": 1.2634, "open_interest": 4.0, "volume": 0.0, "delta": 0.382, "gamma": 0.0095, "vega": 0.1114, "theta": -0.1088, "rho": 0.0303, "theo": 0.7917, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00009000", "bid": 2.5, "bid_size": 502.0, "ask": 4.7, "ask_size": 3.0, "iv": 1.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.5558, "gamma": 0.0083, "vega": 0.1072, "theta": -0.0924, "rho": -0.155, "theo": 3.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "TECS1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1857.0, "iv": 1.0824, "open_interest": 34.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.0084, "vega": 0.1071, "theta": -0.1086, "rho": 0.0276, "theo": 0.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-07-23T15:31:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECS1270115P00010000", "bid": 3.3, "bid_size": 493.0, "ask": 5.6, "ask_size": 68.0, "iv": 1.5272, "open_interest": 15.0, "volume": 6.0, "delta": -0.5938, "gamma": 0.0076, "vega": 0.103, "theta": -0.0933, "rho": -0.1798, "theo": 4.3223, "change": 0.07, "open": 4.56, "high": 4.62, "low": 4.56, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-11-02T10:23:37", "percent_change": 1.53846, "prev_day_close": 4.55000007152557}, {"option": "TECS1270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3260.0, "iv": 1.2118, "open_interest": 0.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.0076, "vega": 0.1034, "theta": -0.1077, "rho": 0.0257, "theo": 0.6292, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00011000", "bid": 4.1, "bid_size": 499.0, "ask": 6.5, "ask_size": 16.0, "iv": 1.5244, "open_interest": 4.0, "volume": 0.0, "delta": -0.6237, "gamma": 0.0069, "vega": 0.0988, "theta": -0.0929, "rho": -0.2037, "theo": 5.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-10-16T13:06:24", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TECS1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3385.0, "iv": 1.3233, "open_interest": 12.0, "volume": 0.0, "delta": 0.2723, "gamma": 0.0069, "vega": 0.098, "theta": -0.1064, "rho": 0.0232, "theo": 0.5732, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00012000", "bid": 5.1, "bid_size": 503.0, "ask": 7.5, "ask_size": 44.0, "iv": 1.6488, "open_interest": 13.0, "volume": 0.0, "delta": -0.6479, "gamma": 0.0064, "vega": 0.0947, "theta": -0.0917, "rho": -0.2267, "theo": 6.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "TECS1270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3358.0, "iv": 1.4213, "open_interest": 3.0, "volume": 0.0, "delta": 0.2495, "gamma": 0.0064, "vega": 0.095, "theta": -0.1047, "rho": 0.022, "theo": 0.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECS1270115P00013000", "bid": 6.0, "bid_size": 504.0, "ask": 8.4, "ask_size": 38.0, "iv": 1.6559, "open_interest": 7.0, "volume": 4.0, "delta": -0.668, "gamma": 0.0059, "vega": 0.0909, "theta": -0.0901, "rho": -0.2491, "theo": 7.141, "change": 0.05, "open": 7.31, "high": 7.4, "low": 7.31, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-02T10:23:37", "percent_change": 0.68027, "prev_day_close": 7.35000014305115}, {"option": "TECS1270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3417.0, "iv": 1.5092, "open_interest": 22.0, "volume": 0.0, "delta": 0.2306, "gamma": 0.0059, "vega": 0.0902, "theta": -0.1029, "rho": 0.0202, "theo": 0.4883, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00014000", "bid": 6.9, "bid_size": 487.0, "ask": 9.4, "ask_size": 4.0, "iv": 1.7014, "open_interest": 0.0, "volume": 0.0, "delta": -0.685, "gamma": 0.0055, "vega": 0.0874, "theta": -0.088, "rho": -0.2709, "theo": 8.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "TECS1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3358.0, "iv": 1.589, "open_interest": 0.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.0055, "vega": 0.0868, "theta": -0.1011, "rho": 0.0189, "theo": 0.4553, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00015000", "bid": 7.8, "bid_size": 517.0, "ask": 10.3, "ask_size": 26.0, "iv": 1.6771, "open_interest": 5.0, "volume": 2.0, "delta": -0.6996, "gamma": 0.0052, "vega": 0.084, "theta": -0.0858, "rho": -0.2921, "theo": 9.0562, "change": 0.04, "open": 9.22, "high": 9.34, "low": 9.22, "tick": "up", "last_trade_price": 9.34, "last_trade_time": "2026-11-02T10:23:37", "percent_change": 0.430105, "prev_day_close": 9.30000019073486}, {"option": "TECS1270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3369.0, "iv": 1.6611, "open_interest": 6.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.0051, "vega": 0.0836, "theta": -0.0992, "rho": 0.0179, "theo": 0.4261, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00016000", "bid": 8.8, "bid_size": 509.0, "ask": 11.3, "ask_size": 3.0, "iv": 1.7608, "open_interest": 0.0, "volume": 0.0, "delta": -0.7123, "gamma": 0.0048, "vega": 0.0811, "theta": -0.0835, "rho": -0.313, "theo": 10.0201, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3246.0, "iv": 1.7276, "open_interest": 3.0, "volume": 0.0, "delta": 0.1885, "gamma": 0.0048, "vega": 0.0803, "theta": -0.0973, "rho": 0.0168, "theo": 0.4011, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00017000", "bid": 9.7, "bid_size": 1262.0, "ask": 12.3, "ask_size": 3.0, "iv": 1.777, "open_interest": 0.0, "volume": 0.0, "delta": -0.7235, "gamma": 0.0046, "vega": 0.0782, "theta": -0.0811, "rho": -0.333, "theo": 10.9871, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3261.0, "iv": 1.7891, "open_interest": 7.0, "volume": 0.0, "delta": 0.1778, "gamma": 0.0046, "vega": 0.0776, "theta": -0.0954, "rho": 0.0159, "theo": 0.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECS1270115P00018000", "bid": 10.5, "bid_size": 1774.0, "ask": 13.3, "ask_size": 5.0, "iv": 1.7158, "open_interest": 1.0, "volume": 0.0, "delta": -0.7335, "gamma": 0.0044, "vega": 0.0755, "theta": -0.0786, "rho": -0.3531, "theo": 11.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "TECS1270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3260.0, "iv": 1.8463, "open_interest": 5.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.0043, "vega": 0.0752, "theta": -0.0935, "rho": 0.0152, "theo": 0.3588, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00019000", "bid": 11.5, "bid_size": 1771.0, "ask": 14.3, "ask_size": 3.0, "iv": 1.7846, "open_interest": 0.0, "volume": 0.0, "delta": -0.7424, "gamma": 0.0041, "vega": 0.0732, "theta": -0.0762, "rho": -0.3724, "theo": 12.9288, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3535.0, "iv": 1.8998, "open_interest": 32.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0041, "vega": 0.0729, "theta": -0.0917, "rho": 0.0145, "theo": 0.3406, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00020000", "bid": 12.4, "bid_size": 2992.0, "ask": 15.2, "ask_size": 63.0, "iv": 1.6958, "open_interest": 178.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.004, "vega": 0.0709, "theta": -0.0737, "rho": -0.3917, "theo": 13.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "TECS1270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3249.0, "iv": 1.9501, "open_interest": 0.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.0039, "vega": 0.0701, "theta": -0.0899, "rho": 0.0137, "theo": 0.3244, "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": 0.375}, {"option": "TECS1270115P00021000", "bid": 13.3, "bid_size": 1770.0, "ask": 16.2, "ask_size": 3.0, "iv": 1.6702, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.0038, "vega": 0.0688, "theta": -0.0713, "rho": -0.41, "theo": 14.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "TECS1270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3277.0, "iv": 1.9973, "open_interest": 10.0, "volume": 0.0, "delta": 0.1452, "gamma": 0.0038, "vega": 0.068, "theta": -0.0882, "rho": 0.0131, "theo": 0.3096, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00022000", "bid": 14.3, "bid_size": 1768.0, "ask": 17.2, "ask_size": 39.0, "iv": 1.7312, "open_interest": 0.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0036, "vega": 0.0668, "theta": -0.0688, "rho": -0.4293, "theo": 15.8548, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3257.0, "iv": 2.0417, "open_interest": 1.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.0036, "vega": 0.0659, "theta": -0.0865, "rho": 0.0126, "theo": 0.2962, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00023000", "bid": 15.3, "bid_size": 1768.0, "ask": 18.2, "ask_size": 3.0, "iv": 1.7895, "open_interest": 0.0, "volume": 0.0, "delta": -0.7706, "gamma": 0.0035, "vega": 0.0649, "theta": -0.0664, "rho": -0.4466, "theo": 16.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "TECS1270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3253.0, "iv": 2.0839, "open_interest": 2.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.0035, "vega": 0.0645, "theta": -0.0849, "rho": 0.0122, "theo": 0.2837, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00024000", "bid": 16.3, "bid_size": 1768.0, "ask": 19.2, "ask_size": 3.0, "iv": 1.8455, "open_interest": 0.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.0034, "vega": 0.0632, "theta": -0.0641, "rho": -0.4647, "theo": 17.812, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3265.0, "iv": 2.1239, "open_interest": 3.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.0033, "vega": 0.0626, "theta": -0.0833, "rho": 0.0117, "theo": 0.272, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00025000", "bid": 17.2, "bid_size": 1768.0, "ask": 20.2, "ask_size": 3.0, "iv": 1.8044, "open_interest": 0.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.0032, "vega": 0.0616, "theta": -0.0617, "rho": -0.4835, "theo": 18.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "TECS1270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3271.0, "iv": 2.1619, "open_interest": 5.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0032, "vega": 0.0605, "theta": -0.0818, "rho": 0.0112, "theo": 0.2614, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00026000", "bid": 18.2, "bid_size": 1768.0, "ask": 21.1, "ask_size": 3.0, "iv": 1.7496, "open_interest": 0.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.0031, "vega": 0.0601, "theta": -0.0594, "rho": -0.4995, "theo": 19.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "TECS1270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3249.0, "iv": 2.1981, "open_interest": 0.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0031, "vega": 0.059, "theta": -0.0802, "rho": 0.0108, "theo": 0.2516, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00027000", "bid": 19.2, "bid_size": 1768.0, "ask": 22.1, "ask_size": 3.0, "iv": 1.8032, "open_interest": 0.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.003, "vega": 0.0586, "theta": -0.0572, "rho": -0.517, "theo": 20.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "TECS1270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3256.0, "iv": 2.2327, "open_interest": 2.0, "volume": 0.0, "delta": 0.114, "gamma": 0.003, "vega": 0.0574, "theta": -0.0788, "rho": 0.0104, "theo": 0.2425, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00028000", "bid": 20.1, "bid_size": 1767.0, "ask": 23.1, "ask_size": 3.0, "iv": 1.7303, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0029, "vega": 0.0571, "theta": -0.0549, "rho": -0.5345, "theo": 21.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "TECS1270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3255.0, "iv": 2.266, "open_interest": 2.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0029, "vega": 0.0559, "theta": -0.0774, "rho": 0.01, "theo": 0.234, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00029000", "bid": 21.1, "bid_size": 3114.0, "ask": 24.1, "ask_size": 59.0, "iv": 1.7841, "open_interest": 201.0, "volume": 0.0, "delta": -0.7989, "gamma": 0.0028, "vega": 0.0558, "theta": -0.0527, "rho": -0.5518, "theo": 22.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "TECS1270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3372.0, "iv": 2.2978, "open_interest": 4.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0028, "vega": 0.0548, "theta": -0.0761, "rho": 0.0098, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00030000", "bid": 22.1, "bid_size": 1770.0, "ask": 25.1, "ask_size": 3.0, "iv": 1.8357, "open_interest": 0.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0028, "vega": 0.0546, "theta": -0.0506, "rho": -0.5679, "theo": 23.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "TECS1270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4704.0, "iv": 2.4403, "open_interest": 7.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0024, "vega": 0.0487, "theta": -0.0699, "rho": 0.0084, "theo": 0.1925, "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": 0.375}, {"option": "TECS1270115P00035000", "bid": 27.1, "bid_size": 1908.0, "ask": 30.1, "ask_size": 55.0, "iv": 2.0676, "open_interest": 9.0, "volume": 8.0, "delta": -0.8182, "gamma": 0.0024, "vega": 0.0492, "theta": -0.0402, "rho": -0.6505, "theo": 28.6289, "change": 0.1, "open": 29.42, "high": 29.42, "low": 29.05, "tick": "down", "last_trade_price": 29.05, "last_trade_time": "2026-11-02T10:23:37", "percent_change": 0.345424, "prev_day_close": 28.9499998092651}, {"option": "TECS1270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3393.0, "iv": 2.4657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0023, "vega": 0.0476, "theta": -0.0688, "rho": 0.0081, "theo": 0.1869, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00036000", "bid": 28.1, "bid_size": 1700.0, "ask": 31.1, "ask_size": 1.0, "iv": 2.1096, "open_interest": 0.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.0023, "vega": 0.0482, "theta": -0.0382, "rho": -0.6661, "theo": 29.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "TECS1270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3250.0, "iv": 2.4903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0023, "vega": 0.0466, "theta": -0.0677, "rho": 0.0079, "theo": 0.1816, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00037000", "bid": 29.1, "bid_size": 1699.0, "ask": 32.1, "ask_size": 1.0, "iv": 2.1505, "open_interest": 0.0, "volume": 0.0, "delta": -0.8233, "gamma": 0.0023, "vega": 0.0473, "theta": -0.0362, "rho": -0.6814, "theo": 30.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000011444092}, {"option": "TECS1270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3248.0, "iv": 2.5141, "open_interest": 0.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0022, "vega": 0.0457, "theta": -0.0666, "rho": 0.0077, "theo": 0.1766, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00038000", "bid": 30.1, "bid_size": 1699.0, "ask": 33.1, "ask_size": 1.0, "iv": 2.1902, "open_interest": 0.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.0022, "vega": 0.0463, "theta": -0.0343, "rho": -0.7, "theo": 31.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000011444092}, {"option": "TECS1270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3253.0, "iv": 2.5372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0022, "vega": 0.045, "theta": -0.0656, "rho": 0.0075, "theo": 0.1719, "change": 0.0, "open": 0.0, "high": 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": "TECS1270115P00039000", "bid": 31.1, "bid_size": 1699.0, "ask": 34.1, "ask_size": 1.0, "iv": 2.2289, "open_interest": 0.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0022, "vega": 0.0455, "theta": -0.0324, "rho": -0.7154, "theo": 32.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "TECS1270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4547.0, "iv": 2.5597, "open_interest": 11.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0021, "vega": 0.0443, "theta": -0.0646, "rho": 0.0074, "theo": 0.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T12:08:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECS1270115P00040000", "bid": 32.1, "bid_size": 1699.0, "ask": 35.1, "ask_size": 1.0, "iv": 2.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0021, "vega": 0.0447, "theta": -0.0305, "rho": -0.729, "theo": 33.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "TECS1270319C00001000", "bid": 3.9, "bid_size": 2.0, "ask": 6.4, "ask_size": 1650.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0496, "rho": 0.0, "theo": 6.1107, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 118.0, "iv": 2.1268, "open_interest": 4735.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0003, "vega": 0.0096, "theta": -0.0055, "rho": -0.0032, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TECS1270319C00002000", "bid": 2.95, "bid_size": 4.0, "ask": 5.5, "ask_size": 1737.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0496, "rho": 0.0, "theo": 5.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "TECS1270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 3.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0011, "vega": 0.0232, "theta": -0.0098, "rho": -0.0084, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TECS1270319C00003000", "bid": 1.95, "bid_size": 4.0, "ask": 4.4, "ask_size": 1725.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0496, "rho": 0.0, "theo": 4.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "TECS1270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1.0, "iv": 2.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0027, "vega": 0.0472, "theta": -0.0164, "rho": -0.0198, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TECS1270319C00004000", "bid": 1.0, "bid_size": 1596.0, "ask": 3.5, "ask_size": 934.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0016, "vega": 0.0, "theta": -0.0496, "rho": 0.0, "theo": 3.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T09:31:19", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "TECS1270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7099, "open_interest": 0.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0052, "vega": 0.084, "theta": -0.0271, "rho": -0.0449, "theo": 0.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TECS1270319C00005000", "bid": 0.35, "bid_size": 2.0, "ask": 2.75, "ask_size": 356.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.0118, "vega": 0.0827, "theta": -0.0624, "rho": 0.0419, "theo": 2.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "TECS1270319P00005000", "bid": 0.2, "bid_size": 3286.0, "ask": 2.45, "ask_size": 1.0, "iv": 1.4302, "open_interest": 11.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.0072, "vega": 0.1196, "theta": -0.0398, "rho": -0.0864, "theo": 0.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000004470348}, {"option": "TECS1270319C00006000", "bid": 0.05, "bid_size": 1759.0, "ask": 2.2, "ask_size": 667.0, "iv": 0.452, "open_interest": 3.0, "volume": 0.0, "delta": 0.6698, "gamma": 0.0109, "vega": 0.131, "theta": -0.0693, "rho": 0.0589, "theo": 1.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "TECS1270319P00006000", "bid": 0.7, "bid_size": 547.0, "ask": 3.3, "ask_size": 1.0, "iv": 1.4064, "open_interest": 20.0, "volume": 0.0, "delta": -0.3161, "gamma": 0.0078, "vega": 0.1396, "theta": -0.0495, "rho": -0.1343, "theo": 1.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "TECS1270319C00007000", "bid": 0.15, "bid_size": 2163.0, "ask": 1.9, "ask_size": 1853.0, "iv": 0.8047, "open_interest": 14.0, "volume": 0.0, "delta": 0.5589, "gamma": 0.0098, "vega": 0.1491, "theta": -0.0718, "rho": 0.0614, "theo": 1.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-29T11:09:21", "percent_change": 0.0, "prev_day_close": 0.975000001490116}, {"option": "TECS1270319P00007000", "bid": 1.35, "bid_size": 168.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.4425, "open_interest": 2.0, "volume": 0.0, "delta": -0.3897, "gamma": 0.0077, "vega": 0.1475, "theta": -0.0553, "rho": -0.1817, "theo": 2.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-08-12T11:01:26", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TECS1270319C00008000", "bid": 0.05, "bid_size": 2462.0, "ask": 1.55, "ask_size": 3307.0, "iv": 0.8615, "open_interest": 74.0, "volume": 0.0, "delta": 0.4817, "gamma": 0.0088, "vega": 0.1536, "theta": -0.0725, "rho": 0.0589, "theo": 1.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T12:22:08", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TECS1270319P00008000", "bid": 2.05, "bid_size": 145.0, "ask": 4.6, "ask_size": 4.0, "iv": 1.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.4469, "gamma": 0.0074, "vega": 0.1491, "theta": -0.0583, "rho": -0.227, "theo": 2.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "TECS1270319C00009000", "bid": 0.35, "bid_size": 2851.0, "ask": 1.3, "ask_size": 3239.0, "iv": 1.0283, "open_interest": 202.0, "volume": 0.0, "delta": 0.425, "gamma": 0.008, "vega": 0.1528, "theta": -0.0724, "rho": 0.0553, "theo": 1.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T14:20:42", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "TECS1270319P00009000", "bid": 2.8, "bid_size": 145.0, "ask": 5.1, "ask_size": 9.0, "iv": 1.3222, "open_interest": 2.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.007, "vega": 0.1476, "theta": -0.0596, "rho": -0.27, "theo": 3.7413, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319C00010000", "bid": 0.15, "bid_size": 2724.0, "ask": 1.3, "ask_size": 4156.0, "iv": 1.0803, "open_interest": 176.0, "volume": 0.0, "delta": 0.3812, "gamma": 0.0074, "vega": 0.1499, "theta": -0.0719, "rho": 0.0519, "theo": 0.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "TECS1270319P00010000", "bid": 3.6, "bid_size": 269.0, "ask": 5.9, "ask_size": 42.0, "iv": 1.3158, "open_interest": 45.0, "volume": 0.0, "delta": -0.5289, "gamma": 0.0066, "vega": 0.1446, "theta": -0.0597, "rho": -0.3108, "theo": 4.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "TECS1270319C00011000", "bid": 0.05, "bid_size": 2169.0, "ask": 1.8, "ask_size": 3839.0, "iv": 1.319, "open_interest": 1.0, "volume": 0.0, "delta": 0.3461, "gamma": 0.0068, "vega": 0.146, "theta": -0.071, "rho": 0.0485, "theo": 0.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TECS1270319P00011000", "bid": 4.4, "bid_size": 307.0, "ask": 6.8, "ask_size": 9.0, "iv": 1.3231, "open_interest": 2.0, "volume": 0.0, "delta": -0.5593, "gamma": 0.0062, "vega": 0.1409, "theta": -0.0591, "rho": -0.3496, "theo": 5.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "TECS1270319C00012000", "bid": 0.05, "bid_size": 2168.0, "ask": 1.0, "ask_size": 3879.0, "iv": 1.1185, "open_interest": 3.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0064, "vega": 0.1413, "theta": -0.07, "rho": 0.0453, "theo": 0.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T09:33:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TECS1270319P00012000", "bid": 5.3, "bid_size": 147.0, "ask": 7.7, "ask_size": 23.0, "iv": 1.3497, "open_interest": 6.0, "volume": 0.0, "delta": -0.585, "gamma": 0.0059, "vega": 0.137, "theta": -0.058, "rho": -0.3864, "theo": 6.436, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3805.0, "iv": 1.1522, "open_interest": 8.0, "volume": 0.0, "delta": 0.2929, "gamma": 0.006, "vega": 0.1371, "theta": -0.0689, "rho": 0.0426, "theo": 0.7119, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319P00013000", "bid": 6.1, "bid_size": 305.0, "ask": 8.6, "ask_size": 35.0, "iv": 1.3264, "open_interest": 10.0, "volume": 0.0, "delta": -0.607, "gamma": 0.0056, "vega": 0.133, "theta": -0.0566, "rho": -0.4213, "theo": 7.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "TECS1270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4099.0, "iv": 1.2178, "open_interest": 113.0, "volume": 0.0, "delta": 0.2721, "gamma": 0.0056, "vega": 0.1324, "theta": -0.0676, "rho": 0.04, "theo": 0.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-21T12:26:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TECS1270319P00014000", "bid": 7.0, "bid_size": 149.0, "ask": 9.6, "ask_size": 4.0, "iv": 1.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.6262, "gamma": 0.0053, "vega": 0.1291, "theta": -0.0549, "rho": -0.4543, "theo": 8.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "TECS1270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3920.0, "iv": 1.2773, "open_interest": 32.0, "volume": 0.0, "delta": 0.2542, "gamma": 0.0053, "vega": 0.128, "theta": -0.0664, "rho": 0.0377, "theo": 0.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-06T09:53:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECS1270319P00015000", "bid": 8.0, "bid_size": 144.0, "ask": 10.5, "ask_size": 2.0, "iv": 1.4003, "open_interest": 1.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.005, "vega": 0.1254, "theta": -0.0532, "rho": -0.4854, "theo": 9.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "TECS1270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3805.0, "iv": 1.2415, "open_interest": 0.0, "volume": 0.0, "delta": 0.2384, "gamma": 0.005, "vega": 0.1242, "theta": -0.065, "rho": 0.0358, "theo": 0.5712, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319P00016000", "bid": 8.8, "bid_size": 657.0, "ask": 11.5, "ask_size": 10.0, "iv": 1.3857, "open_interest": 2.0, "volume": 0.0, "delta": -0.6581, "gamma": 0.0048, "vega": 0.1217, "theta": -0.0514, "rho": -0.5151, "theo": 10.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "TECS1270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3803.0, "iv": 1.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.0048, "vega": 0.12, "theta": -0.0637, "rho": 0.0339, "theo": 0.5354, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319P00017000", "bid": 9.8, "bid_size": 542.0, "ask": 12.5, "ask_size": 10.0, "iv": 1.4482, "open_interest": 2.0, "volume": 0.0, "delta": -0.6716, "gamma": 0.0046, "vega": 0.1183, "theta": -0.0495, "rho": -0.5432, "theo": 11.1319, "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": 11.4000000953674}, {"option": "TECS1270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3808.0, "iv": 1.3353, "open_interest": 1.0, "volume": 0.0, "delta": 0.2119, "gamma": 0.0046, "vega": 0.1164, "theta": -0.0624, "rho": 0.0322, "theo": 0.5037, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319P00018000", "bid": 10.6, "bid_size": 1805.0, "ask": 13.4, "ask_size": 16.0, "iv": 1.3743, "open_interest": 4.0, "volume": 0.0, "delta": -0.6837, "gamma": 0.0044, "vega": 0.1151, "theta": -0.0476, "rho": -0.5702, "theo": 12.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "TECS1270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3958.0, "iv": 1.3771, "open_interest": 0.0, "volume": 0.0, "delta": 0.2007, "gamma": 0.0044, "vega": 0.1129, "theta": -0.0611, "rho": 0.0307, "theo": 0.4753, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319P00019000", "bid": 11.6, "bid_size": 1858.0, "ask": 14.4, "ask_size": 9.0, "iv": 1.4299, "open_interest": 2.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.0043, "vega": 0.112, "theta": -0.0457, "rho": -0.5967, "theo": 13.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "TECS1270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3961.0, "iv": 1.4162, "open_interest": 4.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0042, "vega": 0.1095, "theta": -0.0598, "rho": 0.0294, "theo": 0.4496, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319P00020000", "bid": 12.4, "bid_size": 3407.0, "ask": 15.4, "ask_size": 47.0, "iv": 1.385, "open_interest": 166.0, "volume": 1.0, "delta": -0.7049, "gamma": 0.0041, "vega": 0.109, "theta": -0.0438, "rho": -0.6215, "theo": 14.0052, "change": 0.03, "open": 14.18, "high": 14.18, "low": 14.18, "tick": "up", "last_trade_price": 14.18, "last_trade_time": "2026-11-02T10:22:53", "percent_change": 0.212013, "prev_day_close": 14.1500000953674}, {"option": "TECS1270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3956.0, "iv": 1.4529, "open_interest": 1.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.004, "vega": 0.1061, "theta": -0.0586, "rho": 0.028, "theo": 0.4263, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319P00021000", "bid": 13.4, "bid_size": 1850.0, "ask": 16.4, "ask_size": 6.0, "iv": 1.4357, "open_interest": 1.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.004, "vega": 0.1062, "theta": -0.0419, "rho": -0.6438, "theo": 14.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "TECS1270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3802.0, "iv": 1.4874, "open_interest": 0.0, "volume": 0.0, "delta": 0.173, "gamma": 0.0039, "vega": 0.103, "theta": -0.0574, "rho": 0.0268, "theo": 0.4053, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319P00022000", "bid": 14.4, "bid_size": 1756.0, "ask": 17.4, "ask_size": 5.0, "iv": 1.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.7227, "gamma": 0.0039, "vega": 0.1036, "theta": -0.0401, "rho": -0.6663, "theo": 15.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "TECS1270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3798.0, "iv": 1.52, "open_interest": 1.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0037, "vega": 0.0999, "theta": -0.0562, "rho": 0.0257, "theo": 0.386, "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": 0.375}, {"option": "TECS1270319P00023000", "bid": 15.4, "bid_size": 1790.0, "ask": 18.3, "ask_size": 12.0, "iv": 1.4783, "open_interest": 3.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0038, "vega": 0.1012, "theta": -0.0382, "rho": -0.6881, "theo": 16.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "TECS1270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3797.0, "iv": 1.551, "open_interest": 2.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.0036, "vega": 0.0974, "theta": -0.055, "rho": 0.0247, "theo": 0.3683, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319P00024000", "bid": 16.4, "bid_size": 86.0, "ask": 19.3, "ask_size": 32.0, "iv": 1.5226, "open_interest": 151.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.0036, "vega": 0.0988, "theta": -0.0364, "rho": -0.7076, "theo": 17.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "TECS1270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3797.0, "iv": 1.5803, "open_interest": 0.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0034, "vega": 0.0949, "theta": -0.0539, "rho": 0.0238, "theo": 0.352, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319P00025000", "bid": 17.3, "bid_size": 2664.0, "ask": 20.3, "ask_size": 38.0, "iv": 1.5116, "open_interest": 92.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0036, "vega": 0.0965, "theta": -0.0346, "rho": -0.7278, "theo": 18.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "TECS1270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3797.0, "iv": 1.6083, "open_interest": 0.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0033, "vega": 0.0923, "theta": -0.0528, "rho": 0.0229, "theo": 0.3369, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319P00026000", "bid": 18.3, "bid_size": 1904.0, "ask": 21.3, "ask_size": 38.0, "iv": 1.5529, "open_interest": 16.0, "volume": 0.0, "delta": -0.7515, "gamma": 0.0035, "vega": 0.0944, "theta": -0.0328, "rho": -0.7444, "theo": 19.8139, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3802.0, "iv": 1.635, "open_interest": 0.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0032, "vega": 0.0898, "theta": -0.0517, "rho": 0.022, "theo": 0.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECS1270319P00027000", "bid": 19.3, "bid_size": 2078.0, "ask": 22.3, "ask_size": 38.0, "iv": 1.5923, "open_interest": 37.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.0034, "vega": 0.0923, "theta": -0.031, "rho": -0.7663, "theo": 20.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "TECS1270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3807.0, "iv": 1.6605, "open_interest": 0.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.0031, "vega": 0.0875, "theta": -0.0507, "rho": 0.0213, "theo": 0.31, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319P00028000", "bid": 20.2, "bid_size": 1779.0, "ask": 23.3, "ask_size": 1.0, "iv": 1.5756, "open_interest": 1.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.0033, "vega": 0.0904, "theta": -0.0292, "rho": -0.7827, "theo": 21.762, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3807.0, "iv": 1.6848, "open_interest": 0.0, "volume": 0.0, "delta": 0.1299, "gamma": 0.003, "vega": 0.0852, "theta": -0.0497, "rho": 0.0205, "theo": 0.298, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319P00029000", "bid": 21.2, "bid_size": 1819.0, "ask": 24.3, "ask_size": 24.0, "iv": 1.6129, "open_interest": 6.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0032, "vega": 0.0886, "theta": -0.0275, "rho": -0.7996, "theo": 22.7377, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3958.0, "iv": 1.7082, "open_interest": 5.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0029, "vega": 0.0834, "theta": -0.0487, "rho": 0.0199, "theo": 0.2867, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319P00030000", "bid": 22.2, "bid_size": 1839.0, "ask": 25.3, "ask_size": 4.0, "iv": 1.6488, "open_interest": 0.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0031, "vega": 0.0868, "theta": -0.0258, "rho": -0.8182, "theo": 23.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "TECS1270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3978.0, "iv": 1.8124, "open_interest": 20.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0025, "vega": 0.074, "theta": -0.0443, "rho": 0.017, "theo": 0.24, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319P00035000", "bid": 27.2, "bid_size": 29.0, "ask": 30.2, "ask_size": 6.0, "iv": 1.7573, "open_interest": 1.0, "volume": 1.0, "delta": -0.7958, "gamma": 0.0028, "vega": 0.0788, "theta": -0.0174, "rho": -0.896, "theo": 28.6093, "change": 0.17, "open": 29.02, "high": 29.02, "low": 29.02, "tick": "up", "last_trade_price": 29.02, "last_trade_time": "2026-11-02T10:22:53", "percent_change": 0.589257, "prev_day_close": 28.8499994277954}, {"option": "TECS1270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3952.0, "iv": 1.8311, "open_interest": 0.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0025, "vega": 0.0725, "theta": -0.0435, "rho": 0.0165, "theo": 0.2323, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319P00036000", "bid": 28.0, "bid_size": 1701.0, "ask": 31.2, "ask_size": 1.0, "iv": 1.6696, "open_interest": 0.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0028, "vega": 0.0774, "theta": -0.0158, "rho": -0.9091, "theo": 29.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "TECS1270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3818.0, "iv": 1.8492, "open_interest": 0.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0024, "vega": 0.0708, "theta": -0.0427, "rho": 0.016, "theo": 0.225, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319P00037000", "bid": 29.1, "bid_size": 1700.0, "ask": 32.2, "ask_size": 1.0, "iv": 1.7607, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0027, "vega": 0.0761, "theta": -0.0142, "rho": -0.9212, "theo": 30.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "TECS1270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3810.0, "iv": 1.8667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.0024, "vega": 0.0695, "theta": -0.042, "rho": 0.0156, "theo": 0.218, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319P00038000", "bid": 30.1, "bid_size": 1700.0, "ask": 33.2, "ask_size": 1.0, "iv": 1.7898, "open_interest": 0.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.0027, "vega": 0.0748, "theta": -0.0125, "rho": -0.9406, "theo": 31.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "TECS1270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3816.0, "iv": 1.8837, "open_interest": 0.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0023, "vega": 0.068, "theta": -0.0412, "rho": 0.0152, "theo": 0.2114, "change": 0.0, "open": 0.0, "high": 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": "TECS1270319P00039000", "bid": 31.1, "bid_size": 1700.0, "ask": 34.2, "ask_size": 1.0, "iv": 1.8181, "open_interest": 0.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0026, "vega": 0.0735, "theta": -0.0109, "rho": -0.9537, "theo": 32.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "TECS1270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4077.0, "iv": 1.9002, "open_interest": 100.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0022, "vega": 0.0666, "theta": -0.0405, "rho": 0.0148, "theo": 0.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-19T10:42:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TECS1270319P00040000", "bid": 32.1, "bid_size": 1700.0, "ask": 35.2, "ask_size": 1.0, "iv": 1.8456, "open_interest": 2.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.0026, "vega": 0.0722, "theta": -0.0093, "rho": -0.9693, "theo": 33.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}], "symbol": "TECS", "security_type": "stock", "exchange_id": 3, "current_price": 70.2, "price_change": 6.2, "price_change_percent": 9.5385, "bid": 70.41, "ask": 71.29, "bid_size": 100, "ask_size": 200, "open": 64.31, "high": 71.35, "low": 63.8281, "close": 71.2, "prev_day_close": 65.0, "volume": 736677, "iv30": 110.04, "iv30_change": 4.357, "iv30_change_percent": 4.1227, "seqno": 10516664516, "last_trade_time": "2026-11-02T15:59:58", "tick": "down"}, "symbol": "TECS"}