{"timestamp": "2026-11-10 03:55:22", "data": {"options": [{"option": "TEO261120C00002500", "bid": 6.5, "bid_size": 75.0, "ask": 8.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 7.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "TEO261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 310.0, "iv": 4.826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TEO261120C00005000", "bid": 3.9, "bid_size": 75.0, "ask": 6.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 5.31, "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": 5.45000004768372}, {"option": "TEO261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 2.6009, "open_interest": 10.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0009, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T12:58:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TEO261120C00007500", "bid": 1.5, "bid_size": 75.0, "ask": 3.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 2.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "TEO261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 95.0, "iv": 2.7825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0192, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TEO261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 50.0, "iv": 0.9718, "open_interest": 5.0, "volume": 0.0, "delta": 0.6351, "gamma": 0.4074, "vega": 0.0067, "theta": -0.0169, "rho": 0.0015, "theo": 0.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-09-29T11:24:47", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TEO261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 73.0, "iv": 1.3194, "open_interest": 4.0, "volume": 0.0, "delta": -0.371, "gamma": 0.3957, "vega": 0.0068, "theta": -0.0165, "rho": -0.0014, "theo": 0.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-05T10:50:08", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TEO261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 87.0, "iv": 1.9702, "open_interest": 32.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.1106, "vega": 0.0028, "theta": -0.0096, "rho": 0.0003, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-14T14:06:11", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TEO261120P00012500", "bid": 1.3, "bid_size": 75.0, "ask": 4.4, "ask_size": 38.0, "iv": 1.8773, "open_interest": 3.0, "volume": 0.0, "delta": -0.9086, "gamma": 0.1094, "vega": 0.0028, "theta": -0.0093, "rho": -0.0042, "theo": 2.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-11-05T10:50:08", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "TEO261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 261.0, "iv": 2.6545, "open_interest": 14.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0275, "vega": 0.0009, "theta": -0.0038, "rho": 0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T15:09:23", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TEO261120P00015000", "bid": 3.7, "bid_size": 75.0, "ask": 6.9, "ask_size": 38.0, "iv": 2.5144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0274, "vega": 0.0009, "theta": -0.0032, "rho": -0.0053, "theo": 4.747, "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": 5.39999997615814}, {"option": "TEO261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 2.7163, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0099, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TEO261120P00017500", "bid": 6.2, "bid_size": 75.0, "ask": 9.4, "ask_size": 38.0, "iv": 3.0522, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0099, "vega": 0.0004, "theta": -0.001, "rho": -0.0062, "theo": 7.235, "change": 0.0, "open": 0.0, "high": 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": "TEO261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 255.0, "iv": 3.6282, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0045, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TEO261120P00020000", "bid": 8.7, "bid_size": 75.0, "ask": 11.9, "ask_size": 38.0, "iv": 3.4859, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0044, "vega": 0.0002, "theta": 0.0, "rho": -0.0071, "theo": 9.7284, "change": 0.0, "open": 0.0, "high": 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": "TEO261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 255.0, "iv": 3.9899, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0023, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TEO261120P00022500", "bid": 11.2, "bid_size": 75.0, "ask": 14.4, "ask_size": 38.0, "iv": 3.8493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0023, "vega": 0.0001, "theta": 0.0, "rho": -0.008, "theo": 12.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "TEO261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 255.0, "iv": 4.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TEO261120P00025000", "bid": 13.7, "bid_size": 75.0, "ask": 16.9, "ask_size": 38.0, "iv": 4.1621, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0014, "vega": 0.0001, "theta": 0.0, "rho": -0.0088, "theo": 14.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "TEO261218C00002500", "bid": 6.5, "bid_size": 40.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0063, "vega": 0.0022, "theta": -0.0083, "rho": 0.0016, "theo": 7.9814, "change": 0.0, "open": 0.0, "high": 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": "TEO261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 257.0, "iv": 4.7816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0062, "vega": 0.0022, "theta": -0.0089, "rho": -0.0005, "theo": 0.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TEO261218C00005000", "bid": 4.0, "bid_size": 40.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0212, "vega": 0.0048, "theta": -0.0119, "rho": 0.0035, "theo": 5.6175, "change": 0.0, "open": 0.0, "high": 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": "TEO261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 257.0, "iv": 2.6354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.021, "vega": 0.0048, "theta": -0.0123, "rho": -0.0011, "theo": 0.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TEO261218C00007500", "bid": 1.5, "bid_size": 75.0, "ask": 3.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.056, "vega": 0.0086, "theta": -0.0144, "rho": 0.0053, "theo": 3.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "TEO261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 50.0, "iv": 1.5791, "open_interest": 0.0, "volume": 0.0, "delta": -0.1711, "gamma": 0.056, "vega": 0.0086, "theta": -0.0147, "rho": -0.0023, "theo": 0.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TEO261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 75.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": 0.6029, "gamma": 0.115, "vega": 0.013, "theta": -0.0164, "rho": 0.0052, "theo": 1.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TEO261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 73.0, "iv": 0.9179, "open_interest": 0.0, "volume": 0.0, "delta": -0.3954, "gamma": 0.1154, "vega": 0.013, "theta": -0.0164, "rho": -0.005, "theo": 1.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TEO261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 75.0, "iv": 1.0502, "open_interest": 0.0, "volume": 0.0, "delta": 0.3672, "gamma": 0.1, "vega": 0.0127, "theta": -0.018, "rho": 0.0033, "theo": 0.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TEO261218P00012500", "bid": 1.0, "bid_size": 75.0, "ask": 4.7, "ask_size": 38.0, "iv": 1.0409, "open_interest": 0.0, "volume": 0.0, "delta": -0.6324, "gamma": 0.1007, "vega": 0.0126, "theta": -0.0179, "rho": -0.0081, "theo": 2.9358, "change": 0.0, "open": 0.0, "high": 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": "TEO261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 256.0, "iv": 1.3959, "open_interest": 0.0, "volume": 0.0, "delta": 0.2652, "gamma": 0.0721, "vega": 0.011, "theta": -0.0188, "rho": 0.0024, "theo": 0.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TEO261218P00015000", "bid": 3.4, "bid_size": 75.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.3009, "open_interest": 0.0, "volume": 0.0, "delta": -0.7351, "gamma": 0.073, "vega": 0.011, "theta": -0.0186, "rho": -0.0101, "theo": 5.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "TEO261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 256.0, "iv": 1.6839, "open_interest": 0.0, "volume": 0.0, "delta": 0.2142, "gamma": 0.0559, "vega": 0.0098, "theta": -0.0191, "rho": 0.0019, "theo": 0.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TEO261218P00017500", "bid": 5.9, "bid_size": 75.0, "ask": 9.5, "ask_size": 1.0, "iv": 1.5895, "open_interest": 0.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0568, "vega": 0.0097, "theta": -0.0187, "rho": -0.0114, "theo": 7.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "TEO261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 257.0, "iv": 1.9148, "open_interest": 0.0, "volume": 0.0, "delta": 0.1833, "gamma": 0.0459, "vega": 0.0089, "theta": -0.0192, "rho": 0.0016, "theo": 0.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TEO261218P00020000", "bid": 8.3, "bid_size": 75.0, "ask": 12.0, "ask_size": 1.0, "iv": 1.7696, "open_interest": 0.0, "volume": 0.0, "delta": -0.8185, "gamma": 0.0469, "vega": 0.0088, "theta": -0.0186, "rho": -0.0126, "theo": 10.0848, "change": 0.0, "open": 0.0, "high": 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": "TEO261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 257.0, "iv": 2.1075, "open_interest": 0.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.0392, "vega": 0.0082, "theta": -0.0191, "rho": 0.0014, "theo": 0.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TEO261218P00022500", "bid": 10.8, "bid_size": 75.0, "ask": 14.5, "ask_size": 1.0, "iv": 1.9642, "open_interest": 0.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.0403, "vega": 0.008, "theta": -0.0184, "rho": -0.0134, "theo": 12.5421, "change": 0.0, "open": 0.0, "high": 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": "TEO261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 257.0, "iv": 2.2728, "open_interest": 0.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0345, "vega": 0.0077, "theta": -0.019, "rho": 0.0012, "theo": 0.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TEO261218P00025000", "bid": 13.3, "bid_size": 75.0, "ask": 17.0, "ask_size": 1.0, "iv": 2.1323, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0356, "vega": 0.0075, "theta": -0.0182, "rho": -0.0144, "theo": 15.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "TEO270115C00002500", "bid": 6.3, "bid_size": 40.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0063, "vega": 0.0018, "theta": -0.0029, "rho": 0.0019, "theo": 7.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-06-11T15:22:28", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "TEO270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 257.0, "iv": 3.7653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0053, "vega": 0.0021, "theta": -0.0032, "rho": -0.0005, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TEO270115C00005000", "bid": 3.8, "bid_size": 40.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0215, "vega": 0.0047, "theta": -0.0045, "rho": 0.0045, "theo": 5.4313, "change": 0.0, "open": 0.0, "high": 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": "TEO270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 256.0, "iv": 2.0691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0199, "vega": 0.005, "theta": -0.0047, "rho": -0.0014, "theo": 0.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TEO270115C00007500", "bid": 1.4, "bid_size": 75.0, "ask": 3.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0639, "vega": 0.0096, "theta": -0.0058, "rho": 0.0074, "theo": 3.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-08-11T10:32:50", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "TEO270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 82.0, "iv": 1.2594, "open_interest": 0.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0615, "vega": 0.0098, "theta": -0.0059, "rho": -0.0032, "theo": 0.2996, "change": 0.0, "open": 0.0, "high": 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": "TEO270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 84.0, "iv": 0.5276, "open_interest": 1.0, "volume": 0.0, "delta": 0.5887, "gamma": 0.1679, "vega": 0.017, "theta": -0.0066, "rho": 0.0079, "theo": 1.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-08-12T10:59:23", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TEO270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 61.0, "iv": 0.7621, "open_interest": 1.0, "volume": 0.0, "delta": -0.4034, "gamma": 0.1654, "vega": 0.017, "theta": -0.0066, "rho": -0.0092, "theo": 0.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-26T13:51:08", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TEO270115C00012500", "bid": 0.1, "bid_size": 23.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.5127, "open_interest": 52.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.1194, "vega": 0.0147, "theta": -0.0068, "rho": 0.0042, "theo": 0.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-16T13:33:37", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "TEO270115P00012500", "bid": 1.1, "bid_size": 146.0, "ask": 4.8, "ask_size": 57.0, "iv": 0.8388, "open_interest": 310.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.1195, "vega": 0.0147, "theta": -0.0066, "rho": -0.0164, "theo": 2.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T11:37:21", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TEO270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 353.0, "iv": 1.1284, "open_interest": 10.0, "volume": 0.0, "delta": 0.177, "gamma": 0.0725, "vega": 0.0114, "theta": -0.0068, "rho": 0.0027, "theo": 0.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-06T15:30:30", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TEO270115P00015000", "bid": 3.4, "bid_size": 75.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.9744, "open_interest": 0.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0737, "vega": 0.0114, "theta": -0.0063, "rho": -0.0184, "theo": 4.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "TEO270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 429.0, "iv": 1.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0511, "vega": 0.0095, "theta": -0.0066, "rho": 0.002, "theo": 0.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TEO270115P00017500", "bid": 5.8, "bid_size": 75.0, "ask": 9.5, "ask_size": 1.0, "iv": 1.1575, "open_interest": 0.0, "volume": 0.0, "delta": -0.859, "gamma": 0.0528, "vega": 0.0094, "theta": -0.006, "rho": -0.0194, "theo": 7.4186, "change": 0.0, "open": 0.0, "high": 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": "TEO270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 430.0, "iv": 1.5104, "open_interest": 15.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0395, "vega": 0.0082, "theta": -0.0064, "rho": 0.0016, "theo": 0.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T13:25:52", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TEO270115P00020000", "bid": 8.3, "bid_size": 40.0, "ask": 12.0, "ask_size": 1.0, "iv": 1.3368, "open_interest": 5.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0415, "vega": 0.0081, "theta": -0.0057, "rho": -0.02, "theo": 9.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-06-25T12:17:33", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "TEO270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 650.0, "iv": 1.6585, "open_interest": 0.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0322, "vega": 0.0074, "theta": -0.0063, "rho": 0.0014, "theo": 0.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TEO270115P00022500", "bid": 10.8, "bid_size": 40.0, "ask": 14.5, "ask_size": 1.0, "iv": 1.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0345, "vega": 0.0072, "theta": -0.0054, "rho": -0.0205, "theo": 12.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-05-15T12:33:16", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "TEO270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 669.0, "iv": 1.7854, "open_interest": 0.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0274, "vega": 0.0067, "theta": -0.0062, "rho": 0.0012, "theo": 0.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TEO270115P00025000", "bid": 13.3, "bid_size": 21.0, "ask": 17.0, "ask_size": 1.0, "iv": 1.6204, "open_interest": 1.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0298, "vega": 0.0064, "theta": -0.005, "rho": -0.0206, "theo": 14.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.08, "last_trade_time": "2026-06-11T15:22:54", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "TEO270416C00002500", "bid": 6.2, "bid_size": 40.0, "ask": 9.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0082, "vega": 0.0046, "theta": -0.0025, "rho": 0.0042, "theo": 7.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "TEO270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 256.0, "iv": 2.614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0065, "vega": 0.0052, "theta": -0.0028, "rho": -0.0026, "theo": 0.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TEO270416C00005000", "bid": 3.7, "bid_size": 40.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0232, "vega": 0.0106, "theta": -0.0038, "rho": 0.0096, "theo": 5.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499997615814}, {"option": "TEO270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 353.0, "iv": 1.47, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0207, "vega": 0.0111, "theta": -0.004, "rho": -0.0058, "theo": 0.4849, "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": 1.125}, {"option": "TEO270416C00007500", "bid": 1.5, "bid_size": 107.0, "ask": 4.3, "ask_size": 53.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.7909, "gamma": 0.0517, "vega": 0.0183, "theta": -0.0047, "rho": 0.0145, "theo": 3.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "TEO270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 322.0, "iv": 0.9509, "open_interest": 0.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0486, "vega": 0.0186, "theta": -0.0047, "rho": -0.0115, "theo": 0.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TEO270416C00010000", "bid": 1.0, "bid_size": 65.0, "ask": 2.15, "ask_size": 159.0, "iv": 0.5636, "open_interest": 2.0, "volume": 230.0, "delta": 0.5956, "gamma": 0.0857, "vega": 0.0255, "theta": -0.0052, "rho": 0.0154, "theo": 1.823, "change": -0.25, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T12:07:54", "percent_change": -14.2857, "prev_day_close": 1.75}, {"option": "TEO270416P00010000", "bid": 0.05, "bid_size": 1120.0, "ask": 3.1, "ask_size": 151.0, "iv": 0.6473, "open_interest": 0.0, "volume": 0.0, "delta": -0.384, "gamma": 0.0834, "vega": 0.0254, "theta": -0.0051, "rho": -0.0219, "theo": 1.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TEO270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 516.0, "iv": 0.6815, "open_interest": 0.0, "volume": 0.0, "delta": 0.4096, "gamma": 0.081, "vega": 0.0258, "theta": -0.0056, "rho": 0.012, "theo": 1.0915, "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": 1.35000002384186}, {"option": "TEO270416P00012500", "bid": 1.35, "bid_size": 117.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": -0.5673, "gamma": 0.0809, "vega": 0.0258, "theta": -0.0053, "rho": -0.0331, "theo": 3.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "TEO270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 138.0, "iv": 0.8313, "open_interest": 0.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.0646, "vega": 0.0237, "theta": -0.0059, "rho": 0.0094, "theo": 0.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TEO270416P00015000", "bid": 3.3, "bid_size": 75.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.6093, "open_interest": 0.0, "volume": 0.0, "delta": -0.6645, "gamma": 0.0659, "vega": 0.0237, "theta": -0.0053, "rho": -0.04, "theo": 5.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "TEO270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 489.0, "iv": 0.9471, "open_interest": 0.0, "volume": 0.0, "delta": 0.2619, "gamma": 0.053, "vega": 0.0218, "theta": -0.006, "rho": 0.0078, "theo": 0.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TEO270416P00017500", "bid": 5.6, "bid_size": 75.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": -0.7188, "gamma": 0.0552, "vega": 0.0217, "theta": -0.0052, "rho": -0.0449, "theo": 7.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "TEO270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 489.0, "iv": 1.0536, "open_interest": 0.0, "volume": 0.0, "delta": 0.2296, "gamma": 0.0452, "vega": 0.0203, "theta": -0.0061, "rho": 0.0068, "theo": 0.6545, "change": 0.0, "open": 0.0, "high": 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": "TEO270416P00020000", "bid": 8.1, "bid_size": 21.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.8272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.048, "vega": 0.0202, "theta": -0.0051, "rho": -0.0481, "theo": 10.3159, "change": 0.0, "open": 0.0, "high": 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": "TEO270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 565.0, "iv": 1.1518, "open_interest": 0.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0397, "vega": 0.0191, "theta": -0.0062, "rho": 0.0061, "theo": 0.6066, "change": 0.0, "open": 0.0, "high": 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": "TEO270416P00022500", "bid": 10.6, "bid_size": 40.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.9318, "open_interest": 0.0, "volume": 0.0, "delta": -0.779, "gamma": 0.043, "vega": 0.0189, "theta": -0.005, "rho": -0.0512, "theo": 12.7434, "change": 0.0, "open": 0.0, "high": 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": "TEO270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 565.0, "iv": 1.2237, "open_interest": 0.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.0356, "vega": 0.0182, "theta": -0.0062, "rho": 0.0056, "theo": 0.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TEO270416P00025000", "bid": 13.1, "bid_size": 40.0, "ask": 17.0, "ask_size": 1.0, "iv": 1.0236, "open_interest": 0.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0393, "vega": 0.0178, "theta": -0.0048, "rho": -0.0536, "theo": 15.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}], "symbol": "TEO", "security_type": "stock", "exchange_id": 3, "current_price": 10.26, "price_change": 0.29, "price_change_percent": 2.9087, "bid": 9.44, "ask": 13.1, "bid_size": 100, "ask_size": 100, "open": 10.13, "high": 10.32, "low": 9.8, "close": 10.26, "prev_day_close": 9.97, "volume": 382033, "iv30": 87.098, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197597, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "TEO"}