{"timestamp": "2026-11-09 23:02:06", "data": {"options": [{"option": "TETH261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.006, "vega": 0.0009, "theta": -0.0157, "rho": 0.001, "theo": 7.7121, "change": 0.0, "open": 0.0, "high": 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": "TETH261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.6292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.006, "vega": 0.0009, "theta": -0.0166, "rho": -0.0001, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 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": "TETH261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0103, "vega": 0.0012, "theta": -0.0188, "rho": 0.0013, "theo": 6.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "TETH261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.2435, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0103, "vega": 0.0012, "theta": -0.0196, "rho": -0.0001, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 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": "TETH261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0167, "vega": 0.0017, "theta": -0.0216, "rho": 0.0016, "theo": 5.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TETH261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.2143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0167, "vega": 0.0017, "theta": -0.0223, "rho": -0.0002, "theo": 0.1189, "change": 0.0, "open": 0.0, "high": 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": "TETH261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0265, "vega": 0.0022, "theta": -0.0243, "rho": 0.0018, "theo": 4.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "TETH261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0265, "vega": 0.0022, "theta": -0.0248, "rho": -0.0003, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 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": "TETH261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0422, "vega": 0.003, "theta": -0.0267, "rho": 0.0021, "theo": 3.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "TETH261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0422, "vega": 0.003, "theta": -0.0272, "rho": -0.0004, "theo": 0.1786, "change": 0.0, "open": 0.0, "high": 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": "TETH261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9865, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0684, "vega": 0.0039, "theta": -0.0288, "rho": 0.0023, "theo": 2.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "TETH261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0731, "open_interest": 0.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0685, "vega": 0.0039, "theta": -0.0292, "rho": -0.0005, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 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": "TETH261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8147, "open_interest": 0.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.1147, "vega": 0.0051, "theta": -0.0304, "rho": 0.0024, "theo": 1.9402, "change": 0.0, "open": 0.0, "high": 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": "TETH261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5494, "open_interest": 0.0, "volume": 0.0, "delta": -0.1978, "gamma": 0.115, "vega": 0.0051, "theta": -0.0307, "rho": -0.0007, "theo": 0.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TETH261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": 0.6721, "gamma": 0.1931, "vega": 0.0067, "theta": -0.0311, "rho": 0.0022, "theo": 1.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TETH261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0934, "open_interest": 0.0, "volume": 0.0, "delta": -0.3295, "gamma": 0.1938, "vega": 0.0067, "theta": -0.0313, "rho": -0.0012, "theo": 0.444, "change": 0.0, "open": 0.0, "high": 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": "TETH261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9168, "open_interest": 0.0, "volume": 0.0, "delta": 0.4515, "gamma": 0.2338, "vega": 0.0073, "theta": -0.031, "rho": 0.0015, "theo": 0.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TETH261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6699, "open_interest": 0.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.2349, "vega": 0.0073, "theta": -0.0311, "rho": -0.0018, "theo": 0.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TETH261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2173, "open_interest": 0.0, "volume": 0.0, "delta": 0.2928, "gamma": 0.1736, "vega": 0.0064, "theta": -0.0311, "rho": 0.001, "theo": 0.3277, "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": 0.474999994039536}, {"option": "TETH261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.645, "open_interest": 0.0, "volume": 0.0, "delta": -0.7103, "gamma": 0.1745, "vega": 0.0063, "theta": -0.031, "rho": -0.0023, "theo": 1.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "TETH261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5182, "open_interest": 0.0, "volume": 0.0, "delta": 0.2155, "gamma": 0.1243, "vega": 0.0054, "theta": -0.031, "rho": 0.0007, "theo": 0.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TETH261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.125, "vega": 0.0054, "theta": -0.0309, "rho": -0.0026, "theo": 2.6109, "change": 0.0, "open": 0.0, "high": 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": "TETH261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8039, "open_interest": 0.0, "volume": 0.0, "delta": 0.1725, "gamma": 0.0943, "vega": 0.0047, "theta": -0.0308, "rho": 0.0006, "theo": 0.2189, "change": 0.0, "open": 0.0, "high": 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": "TETH261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0949, "vega": 0.0046, "theta": -0.0306, "rho": -0.0028, "theo": 3.5735, "change": 0.0, "open": 0.0, "high": 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": "TETH261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0533, "open_interest": 0.0, "volume": 0.0, "delta": 0.1452, "gamma": 0.0752, "vega": 0.0042, "theta": -0.0305, "rho": 0.0005, "theo": 0.1953, "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": 0.400000005960464}, {"option": "TETH261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0758, "vega": 0.0041, "theta": -0.0302, "rho": -0.0029, "theo": 4.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "TETH261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2754, "open_interest": 0.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.0623, "vega": 0.0038, "theta": -0.0302, "rho": 0.0004, "theo": 0.1786, "change": 0.0, "open": 0.0, "high": 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": "TETH261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8767, "gamma": 0.0629, "vega": 0.0038, "theta": -0.0298, "rho": -0.0031, "theo": 5.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "TETH261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.476, "open_interest": 0.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.0531, "vega": 0.0035, "theta": -0.0298, "rho": 0.0004, "theo": 0.166, "change": 0.0, "open": 0.0, "high": 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": "TETH261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8905, "gamma": 0.0537, "vega": 0.0034, "theta": -0.0294, "rho": -0.0031, "theo": 6.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TETH261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.659, "open_interest": 0.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0462, "vega": 0.0032, "theta": -0.0295, "rho": 0.0003, "theo": 0.1561, "change": 0.0, "open": 0.0, "high": 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": "TETH261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0468, "vega": 0.0032, "theta": -0.029, "rho": -0.0032, "theo": 7.5095, "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": 6.84999990463257}, {"option": "TETH261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8273, "open_interest": 0.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0409, "vega": 0.0031, "theta": -0.0292, "rho": 0.0003, "theo": 0.148, "change": 0.0, "open": 0.0, "high": 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": "TETH261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0415, "vega": 0.003, "theta": -0.0286, "rho": -0.0033, "theo": 8.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "TETH261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0367, "vega": 0.0029, "theta": -0.0289, "rho": 0.0003, "theo": 0.1412, "change": 0.0, "open": 0.0, "high": 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": "TETH261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0373, "vega": 0.0028, "theta": -0.0283, "rho": -0.0034, "theo": 9.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TETH261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1285, "open_interest": 0.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0334, "vega": 0.0027, "theta": -0.0286, "rho": 0.0002, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 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": "TETH261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0339, "vega": 0.0026, "theta": -0.0279, "rho": -0.0034, "theo": 10.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "TETH261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0073, "vega": 0.0024, "theta": -0.0076, "rho": 0.0027, "theo": 7.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "TETH261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0073, "vega": 0.0024, "theta": -0.0083, "rho": -0.0005, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TETH261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7403, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0121, "vega": 0.0033, "theta": -0.0089, "rho": 0.0036, "theo": 6.8383, "change": 0.0, "open": 0.0, "high": 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": "TETH261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0121, "vega": 0.0033, "theta": -0.0096, "rho": -0.0007, "theo": 0.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TETH261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0188, "vega": 0.0044, "theta": -0.0101, "rho": 0.0045, "theo": 5.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TETH261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0188, "vega": 0.0044, "theta": -0.0106, "rho": -0.001, "theo": 0.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TETH261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0284, "vega": 0.0056, "theta": -0.0111, "rho": 0.0053, "theo": 4.9393, "change": 0.0, "open": 0.0, "high": 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": "TETH261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8468, "open_interest": 1.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0285, "vega": 0.0056, "theta": -0.0115, "rho": -0.0013, "theo": 0.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T09:58:55", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TETH261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7863, "open_interest": 0.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0425, "vega": 0.007, "theta": -0.0119, "rho": 0.006, "theo": 4.0025, "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": 4.14999997615814}, {"option": "TETH261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0426, "vega": 0.007, "theta": -0.0122, "rho": -0.0017, "theo": 0.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TETH261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7223, "open_interest": 0.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0635, "vega": 0.0088, "theta": -0.0125, "rho": 0.0064, "theo": 3.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "TETH261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1928, "open_interest": 0.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.0637, "vega": 0.0088, "theta": -0.0128, "rho": -0.0022, "theo": 0.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TETH261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6094, "open_interest": 0.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.0949, "vega": 0.0108, "theta": -0.0128, "rho": 0.0066, "theo": 2.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "TETH261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9241, "open_interest": 0.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.0953, "vega": 0.0108, "theta": -0.013, "rho": -0.0031, "theo": 0.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TETH261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": 0.6487, "gamma": 0.1361, "vega": 0.0129, "theta": -0.0128, "rho": 0.0062, "theo": 1.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "TETH261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7058, "open_interest": 0.0, "volume": 0.0, "delta": -0.3521, "gamma": 0.1369, "vega": 0.0129, "theta": -0.013, "rho": -0.0043, "theo": 0.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TETH261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": 0.4963, "gamma": 0.1591, "vega": 0.0139, "theta": -0.0127, "rho": 0.005, "theo": 0.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "TETH261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": -0.5059, "gamma": 0.1605, "vega": 0.0138, "theta": -0.0128, "rho": -0.0059, "theo": 1.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TETH261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7399, "open_interest": 0.0, "volume": 0.0, "delta": 0.3685, "gamma": 0.1403, "vega": 0.0131, "theta": -0.0129, "rho": 0.0037, "theo": 0.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TETH261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5548, "open_interest": 0.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.142, "vega": 0.013, "theta": -0.0129, "rho": -0.0073, "theo": 1.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000004172325}, {"option": "TETH261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8668, "open_interest": 0.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.1135, "vega": 0.0119, "theta": -0.0131, "rho": 0.0029, "theo": 0.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TETH261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.1152, "vega": 0.0118, "theta": -0.0131, "rho": -0.0082, "theo": 2.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "TETH261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0004, "open_interest": 0.0, "volume": 0.0, "delta": 0.243, "gamma": 0.0929, "vega": 0.0109, "theta": -0.0133, "rho": 0.0024, "theo": 0.4092, "change": 0.0, "open": 0.0, "high": 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": "TETH261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.0946, "vega": 0.0107, "theta": -0.0132, "rho": -0.0088, "theo": 3.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "TETH261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1117, "open_interest": 0.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0781, "vega": 0.01, "theta": -0.0135, "rho": 0.0021, "theo": 0.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TETH261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": -0.7937, "gamma": 0.0797, "vega": 0.0098, "theta": -0.0133, "rho": -0.0094, "theo": 4.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TETH261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2309, "open_interest": 1.0, "volume": 0.0, "delta": 0.1882, "gamma": 0.0673, "vega": 0.0093, "theta": -0.0136, "rho": 0.0018, "theo": 0.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-02T12:04:19", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TETH261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0688, "vega": 0.0091, "theta": -0.0134, "rho": -0.0098, "theo": 5.6655, "change": 0.0, "open": 0.0, "high": 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": "TETH261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0591, "vega": 0.0088, "theta": -0.0137, "rho": 0.0016, "theo": 0.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TETH261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9472, "open_interest": 0.0, "volume": 0.0, "delta": -0.8342, "gamma": 0.0606, "vega": 0.0086, "theta": -0.0134, "rho": -0.0102, "theo": 6.6433, "change": 0.0, "open": 0.0, "high": 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": "TETH261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0528, "vega": 0.0083, "theta": -0.0138, "rho": 0.0015, "theo": 0.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TETH261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.0543, "vega": 0.0081, "theta": -0.0134, "rho": -0.0106, "theo": 7.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "TETH261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4995, "open_interest": 0.0, "volume": 0.0, "delta": 0.1469, "gamma": 0.0478, "vega": 0.0079, "theta": -0.0138, "rho": 0.0014, "theo": 0.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TETH261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8587, "gamma": 0.0492, "vega": 0.0077, "theta": -0.0134, "rho": -0.011, "theo": 8.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "TETH261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5824, "open_interest": 0.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.0437, "vega": 0.0076, "theta": -0.0138, "rho": 0.0013, "theo": 0.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TETH261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0451, "vega": 0.0073, "theta": -0.0134, "rho": -0.0113, "theo": 9.5986, "change": 0.0, "open": 0.0, "high": 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": "TETH261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6597, "open_interest": 0.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0403, "vega": 0.0073, "theta": -0.0139, "rho": 0.0012, "theo": 0.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TETH261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0417, "vega": 0.007, "theta": -0.0134, "rho": -0.0115, "theo": 10.5877, "change": 0.0, "open": 0.0, "high": 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": "TETH270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0017, "vega": 0.0016, "theta": -0.0005, "rho": 0.002, "theo": 9.7085, "change": 0.0, "open": 0.0, "high": 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": "TETH270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0016, "vega": 0.0016, "theta": -0.0015, "rho": -0.0006, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 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": "TETH270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0042, "vega": 0.0032, "theta": -0.0014, "rho": 0.0045, "theo": 8.7755, "change": 0.0, "open": 0.0, "high": 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": "TETH270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0041, "vega": 0.0032, "theta": -0.0023, "rho": -0.0012, "theo": 0.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TETH270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0076, "vega": 0.0048, "theta": -0.0021, "rho": 0.0072, "theo": 7.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "TETH270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0075, "vega": 0.0048, "theta": -0.0029, "rho": -0.0019, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TETH270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0124, "vega": 0.0067, "theta": -0.0026, "rho": 0.0102, "theo": 6.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "TETH270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0123, "vega": 0.0067, "theta": -0.0034, "rho": -0.0027, "theo": 0.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TETH270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0188, "vega": 0.0088, "theta": -0.0032, "rho": 0.0132, "theo": 5.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TETH270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0189, "vega": 0.0087, "theta": -0.0038, "rho": -0.0036, "theo": 0.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TETH270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7608, "open_interest": 0.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0278, "vega": 0.0111, "theta": -0.0036, "rho": 0.0158, "theo": 5.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "TETH270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0279, "vega": 0.0111, "theta": -0.0042, "rho": -0.0047, "theo": 0.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TETH270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6971, "open_interest": 0.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0402, "vega": 0.0138, "theta": -0.004, "rho": 0.0178, "theo": 4.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "TETH270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0413, "open_interest": 0.0, "volume": 0.0, "delta": -0.1357, "gamma": 0.0405, "vega": 0.0138, "theta": -0.0045, "rho": -0.0062, "theo": 0.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TETH270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0573, "vega": 0.0169, "theta": -0.0043, "rho": 0.0192, "theo": 3.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "TETH270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8694, "open_interest": 0.0, "volume": 0.0, "delta": -0.1848, "gamma": 0.0579, "vega": 0.0169, "theta": -0.0047, "rho": -0.0081, "theo": 0.5775, "change": 0.0, "open": 0.0, "high": 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": "TETH270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6047, "open_interest": 0.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0801, "vega": 0.0202, "theta": -0.0046, "rho": 0.0195, "theo": 2.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "TETH270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7294, "open_interest": 0.0, "volume": 0.0, "delta": -0.254, "gamma": 0.0812, "vega": 0.0203, "theta": -0.0048, "rho": -0.0107, "theo": 0.7342, "change": 0.0, "open": 0.0, "high": 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": "TETH270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5648, "open_interest": 0.0, "volume": 0.0, "delta": 0.6494, "gamma": 0.1057, "vega": 0.0234, "theta": -0.0047, "rho": 0.0185, "theo": 1.7343, "change": 0.0, "open": 0.0, "high": 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": "TETH270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": -0.3513, "gamma": 0.1078, "vega": 0.0234, "theta": -0.0049, "rho": -0.0141, "theo": 0.991, "change": 0.0, "open": 0.0, "high": 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": "TETH270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": 0.5323, "gamma": 0.1209, "vega": 0.0251, "theta": -0.0048, "rho": 0.016, "theo": 1.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999994933605}, {"option": "TETH270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": -0.4715, "gamma": 0.1244, "vega": 0.0251, "theta": -0.005, "rho": -0.0182, "theo": 1.44, "change": 0.0, "open": 0.0, "high": 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": "TETH270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6079, "open_interest": 0.0, "volume": 0.0, "delta": 0.4268, "gamma": 0.1158, "vega": 0.0248, "theta": -0.005, "rho": 0.013, "theo": 0.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TETH270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.1204, "vega": 0.0246, "theta": -0.005, "rho": -0.0216, "theo": 2.1207, "change": 0.0, "open": 0.0, "high": 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": "TETH270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6693, "open_interest": 1.0, "volume": 0.0, "delta": 0.3521, "gamma": 0.1016, "vega": 0.0235, "theta": -0.0051, "rho": 0.0108, "theo": 0.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-28T12:01:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TETH270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.6577, "gamma": 0.1066, "vega": 0.023, "theta": -0.0051, "rho": -0.0239, "theo": 2.9516, "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": 2.57500004768372}, {"option": "TETH270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7316, "open_interest": 1.0, "volume": 0.0, "delta": 0.3017, "gamma": 0.0878, "vega": 0.0221, "theta": -0.0052, "rho": 0.0092, "theo": 0.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-24T09:57:50", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TETH270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": -0.7101, "gamma": 0.093, "vega": 0.0214, "theta": -0.0051, "rho": -0.0257, "theo": 3.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "TETH270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7797, "open_interest": 0.0, "volume": 0.0, "delta": 0.2665, "gamma": 0.0766, "vega": 0.0208, "theta": -0.0053, "rho": 0.008, "theo": 0.5638, "change": 0.0, "open": 0.0, "high": 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": "TETH270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.0818, "vega": 0.02, "theta": -0.0051, "rho": -0.027, "theo": 4.7892, "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": 4.20000004768372}, {"option": "TETH270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.828, "open_interest": 2.0, "volume": 0.0, "delta": 0.2406, "gamma": 0.0678, "vega": 0.0197, "theta": -0.0054, "rho": 0.0072, "theo": 0.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T11:27:07", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TETH270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5245, "open_interest": 0.0, "volume": 0.0, "delta": -0.7741, "gamma": 0.0729, "vega": 0.0187, "theta": -0.0051, "rho": -0.028, "theo": 5.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "TETH270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8799, "open_interest": 0.0, "volume": 0.0, "delta": 0.2208, "gamma": 0.0608, "vega": 0.0188, "theta": -0.0054, "rho": 0.0066, "theo": 0.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TETH270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0659, "vega": 0.0176, "theta": -0.0051, "rho": -0.0287, "theo": 6.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TETH270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9377, "open_interest": 0.0, "volume": 0.0, "delta": 0.2052, "gamma": 0.0552, "vega": 0.018, "theta": -0.0055, "rho": 0.006, "theo": 0.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TETH270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0603, "vega": 0.0167, "theta": -0.0051, "rho": -0.0292, "theo": 7.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "TETH270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9783, "open_interest": 9.0, "volume": 0.0, "delta": 0.1926, "gamma": 0.0506, "vega": 0.0173, "theta": -0.0055, "rho": 0.0056, "theo": 0.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T13:23:44", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TETH270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0557, "vega": 0.0158, "theta": -0.0051, "rho": -0.0301, "theo": 8.6566, "change": 0.0, "open": 0.0, "high": 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": "TETH270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1261, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0079, "vega": 0.0076, "theta": -0.0008, "rho": 0.0112, "theo": 7.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "TETH270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0078, "vega": 0.0075, "theta": -0.0024, "rho": -0.0044, "theo": 0.3337, "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": 0.125}, {"option": "TETH270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0124, "vega": 0.0102, "theta": -0.0014, "rho": 0.0156, "theo": 7.1045, "change": 0.0, "open": 0.0, "high": 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": "TETH270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0123, "vega": 0.0102, "theta": -0.0028, "rho": -0.006, "theo": 0.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TETH270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0182, "vega": 0.0131, "theta": -0.0018, "rho": 0.02, "theo": 6.2218, "change": 0.0, "open": 0.0, "high": 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": "TETH270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0183, "vega": 0.0131, "theta": -0.0031, "rho": -0.0078, "theo": 0.5128, "change": 0.0, "open": 0.0, "high": 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": "TETH270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0257, "vega": 0.0162, "theta": -0.0023, "rho": 0.0238, "theo": 5.3507, "change": 0.0, "open": 0.0, "high": 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": "TETH270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1306, "open_interest": 0.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.026, "vega": 0.0163, "theta": -0.0033, "rho": -0.01, "theo": 0.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TETH270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0355, "vega": 0.0196, "theta": -0.0026, "rho": 0.0268, "theo": 4.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "TETH270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9602, "open_interest": 0.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.036, "vega": 0.0197, "theta": -0.0035, "rho": -0.0127, "theo": 0.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TETH270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.0478, "vega": 0.0232, "theta": -0.003, "rho": 0.0289, "theo": 3.6754, "change": 0.0, "open": 0.0, "high": 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": "TETH270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8288, "open_interest": 0.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0488, "vega": 0.0233, "theta": -0.0036, "rho": -0.0159, "theo": 0.8885, "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": 1.14999997615814}, {"option": "TETH270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5877, "open_interest": 0.0, "volume": 0.0, "delta": 0.733, "gamma": 0.0625, "vega": 0.0268, "theta": -0.0032, "rho": 0.0296, "theo": 2.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "TETH270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7122, "open_interest": 0.0, "volume": 0.0, "delta": -0.2661, "gamma": 0.0641, "vega": 0.027, "theta": -0.0037, "rho": -0.0199, "theo": 1.0942, "change": 0.0, "open": 0.0, "high": 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": "TETH270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": 0.6569, "gamma": 0.0774, "vega": 0.0301, "theta": -0.0034, "rho": 0.0288, "theo": 2.2277, "change": 0.0, "open": 0.0, "high": 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": "TETH270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6191, "open_interest": 0.0, "volume": 0.0, "delta": -0.3449, "gamma": 0.0801, "vega": 0.0302, "theta": -0.0037, "rho": -0.0246, "theo": 1.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TETH270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5769, "open_interest": 0.0, "volume": 0.0, "delta": 0.5704, "gamma": 0.0876, "vega": 0.0322, "theta": -0.0036, "rho": 0.0264, "theo": 1.6974, "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": 2.12500004470348}, {"option": "TETH270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.435, "gamma": 0.0916, "vega": 0.0322, "theta": -0.0037, "rho": -0.0298, "theo": 1.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "TETH270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6011, "open_interest": 0.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.0891, "vega": 0.0327, "theta": -0.0037, "rho": 0.0233, "theo": 1.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TETH270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5595, "open_interest": 0.0, "volume": 0.0, "delta": -0.5211, "gamma": 0.0943, "vega": 0.0325, "theta": -0.0037, "rho": -0.0345, "theo": 2.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000596046}, {"option": "TETH270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": 0.4231, "gamma": 0.0842, "vega": 0.0322, "theta": -0.0039, "rho": 0.0204, "theo": 1.1226, "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": 1.54999995231628}, {"option": "TETH270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.0902, "vega": 0.0316, "theta": -0.0037, "rho": -0.0382, "theo": 3.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "TETH270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": 0.3742, "gamma": 0.0772, "vega": 0.0312, "theta": -0.004, "rho": 0.018, "theo": 0.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TETH270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.0838, "vega": 0.0302, "theta": -0.0037, "rho": -0.0409, "theo": 4.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000003576279}, {"option": "TETH270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.722, "open_interest": 0.0, "volume": 0.0, "delta": 0.3378, "gamma": 0.0704, "vega": 0.0301, "theta": -0.0041, "rho": 0.0162, "theo": 0.8976, "change": 0.0, "open": 0.0, "high": 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": "TETH270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.0772, "vega": 0.0288, "theta": -0.0036, "rho": -0.0432, "theo": 5.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "TETH270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7634, "open_interest": 0.0, "volume": 0.0, "delta": 0.3101, "gamma": 0.0644, "vega": 0.029, "theta": -0.0042, "rho": 0.0148, "theo": 0.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TETH270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5665, "open_interest": 0.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0714, "vega": 0.0274, "theta": -0.0036, "rho": -0.0448, "theo": 5.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TETH270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7986, "open_interest": 0.0, "volume": 0.0, "delta": 0.2883, "gamma": 0.0592, "vega": 0.0281, "theta": -0.0042, "rho": 0.0136, "theo": 0.7885, "change": 0.0, "open": 0.0, "high": 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": "TETH270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5724, "open_interest": 0.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0664, "vega": 0.0262, "theta": -0.0035, "rho": -0.0466, "theo": 6.8806, "change": 0.0, "open": 0.0, "high": 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": "TETH270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8284, "open_interest": 0.0, "volume": 0.0, "delta": 0.2709, "gamma": 0.0549, "vega": 0.0272, "theta": -0.0043, "rho": 0.0127, "theo": 0.7526, "change": 0.0, "open": 0.0, "high": 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": "TETH270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.755, "gamma": 0.0621, "vega": 0.0251, "theta": -0.0034, "rho": -0.0478, "theo": 7.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "TETH270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8625, "open_interest": 0.0, "volume": 0.0, "delta": 0.2565, "gamma": 0.0512, "vega": 0.0265, "theta": -0.0044, "rho": 0.012, "theo": 0.724, "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": 1.07500004768372}, {"option": "TETH270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0585, "vega": 0.0241, "theta": -0.0033, "rho": -0.0486, "theo": 8.8009, "change": 0.0, "open": 0.0, "high": 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": "TETH270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.893, "open_interest": 0.0, "volume": 0.0, "delta": 0.2445, "gamma": 0.0481, "vega": 0.0258, "theta": -0.0044, "rho": 0.0113, "theo": 0.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TETH270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7847, "gamma": 0.0554, "vega": 0.0232, "theta": -0.0032, "rho": -0.0495, "theo": 9.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "TETH270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9205, "open_interest": 1.0, "volume": 0.0, "delta": 0.2343, "gamma": 0.0454, "vega": 0.0252, "theta": -0.0045, "rho": 0.0108, "theo": 0.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T13:18:45", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TETH270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0529, "vega": 0.0224, "theta": -0.0031, "rho": -0.0506, "theo": 10.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}], "symbol": "TETH", "security_type": "stock", "exchange_id": 3, "current_price": 10.61, "price_change": -0.5, "price_change_percent": -4.5005, "bid": 10.49, "ask": 10.8, "bid_size": 1300, "ask_size": 200, "open": 10.57, "high": 10.7202, "low": 10.55, "close": 10.61, "prev_day_close": 11.11, "volume": 394379, "iv30": 77.178, "iv30_change": 4.236, "iv30_change_percent": 5.8074, "seqno": 10402976496, "last_trade_time": "2026-11-09T15:59:50", "tick": "up"}, "symbol": "TETH"}