{"timestamp": "2026-09-21 03:57:59", "data": {"options": [{"option": "TECH261016C00025000", "bid": 45.4, "bid_size": 13.0, "ask": 49.7, "ask_size": 3.0, "iv": 1.9323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0006, "theo": 47.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5500011444092}, {"option": "TECH261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "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": "TECH261016C00030000", "bid": 40.4, "bid_size": 13.0, "ask": 44.7, "ask_size": 3.0, "iv": 1.6148, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0003, "theta": -0.001, "rho": 0.0012, "theo": 42.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.05, "last_trade_time": "2026-06-25T15:48:21", "percent_change": 0.0, "prev_day_close": 42.5500011444092}, {"option": "TECH261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 37.0, "iv": 1.242, "open_interest": 27.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-05-27T15:14:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TECH261016C00035000", "bid": 35.4, "bid_size": 13.0, "ask": 39.7, "ask_size": 3.0, "iv": 1.3476, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0016, "rho": 0.0032, "theo": 37.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.26, "last_trade_time": "2026-08-20T11:46:52", "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "TECH261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 273.0, "iv": 1.0371, "open_interest": 263.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0013, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-06T09:42:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TECH261016C00040000", "bid": 30.5, "bid_size": 1.0, "ask": 34.7, "ask_size": 2.0, "iv": 1.1663, "open_interest": 4.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0021, "rho": 0.0088, "theo": 32.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.49, "last_trade_time": "2026-09-01T11:38:03", "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "TECH261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 0.8594, "open_interest": 18.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0016, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-06-29T09:42:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TECH261016C00045000", "bid": 25.5, "bid_size": 13.0, "ask": 29.7, "ask_size": 1.0, "iv": 0.9545, "open_interest": 212.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0008, "vega": 0.002, "theta": -0.0024, "rho": 0.0186, "theo": 27.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.13, "last_trade_time": "2026-09-01T12:24:04", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "TECH261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 149.0, "iv": 0.7018, "open_interest": 139.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0007, "vega": 0.0019, "theta": -0.002, "rho": -0.0002, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T10:38:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TECH261016C00050000", "bid": 20.5, "bid_size": 13.0, "ask": 24.8, "ask_size": 3.0, "iv": 0.796, "open_interest": 14.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0014, "vega": 0.003, "theta": -0.0026, "rho": 0.0321, "theo": 22.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-09-11T12:01:10", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "TECH261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 110.0, "iv": 0.5594, "open_interest": 210.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0013, "vega": 0.0029, "theta": -0.0025, "rho": -0.0003, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-25T13:30:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TECH261016C00055000", "bid": 15.5, "bid_size": 13.0, "ask": 19.8, "ask_size": 3.0, "iv": 0.6147, "open_interest": 11.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0026, "vega": 0.0045, "theta": -0.0031, "rho": 0.0408, "theo": 17.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-06-25T14:45:48", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "TECH261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 29.0, "iv": 0.4286, "open_interest": 29.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0025, "vega": 0.0045, "theta": -0.0031, "rho": -0.0004, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-22T15:37:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TECH261016C00060000", "bid": 10.5, "bid_size": 13.0, "ask": 14.8, "ask_size": 3.0, "iv": 0.445, "open_interest": 26.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0056, "vega": 0.0075, "theta": -0.0038, "rho": 0.045, "theo": 12.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-07-13T14:14:56", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "TECH261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.3386, "open_interest": 26.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0056, "vega": 0.0075, "theta": -0.0038, "rho": -0.0007, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-27T13:59:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TECH261016C00065000", "bid": 5.5, "bid_size": 33.0, "ask": 9.8, "ask_size": 6.0, "iv": 0.2833, "open_interest": 54.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0159, "vega": 0.0145, "theta": -0.005, "rho": 0.048, "theo": 7.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-07-16T10:50:03", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "TECH261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 45.0, "iv": 0.212, "open_interest": 75.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.016, "vega": 0.0145, "theta": -0.005, "rho": -0.0015, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T13:57:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TECH261016C00070000", "bid": 1.7, "bid_size": 31.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.2228, "open_interest": 40.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0898, "vega": 0.039, "theta": -0.0065, "rho": 0.0476, "theo": 2.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-06-25T15:37:07", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "TECH261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.1064, "open_interest": 93.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0912, "vega": 0.0394, "theta": -0.0066, "rho": -0.0053, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-09T13:33:14", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TECH261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.072, "open_interest": 17945.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.0911, "vega": 0.0378, "theta": -0.0059, "rho": 0.0054, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T09:53:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TECH261016P00075000", "bid": 0.5, "bid_size": 201.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.1008, "vega": 0.0312, "theta": -0.0066, "rho": -0.0153, "theo": 2.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-06-25T09:30:03", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "TECH261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4378, "open_interest": 31.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0186, "vega": 0.0152, "theta": -0.0046, "rho": 0.0017, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-06-09T09:38:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TECH261016P00080000", "bid": 5.5, "bid_size": 11.0, "ask": 9.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.018, "vega": 0.0092, "theta": -0.0045, "rho": -0.0071, "theo": 7.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-02-05T15:18:50", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "TECH261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 32.0, "iv": 0.2589, "open_interest": 32.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0078, "vega": 0.009, "theta": -0.0038, "rho": 0.0009, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-04-21T10:43:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TECH261016P00085000", "bid": 10.5, "bid_size": 11.0, "ask": 14.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0063, "vega": 0.004, "theta": -0.0029, "rho": -0.0046, "theo": 12.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "TECH261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 32.0, "iv": 0.3367, "open_interest": 32.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0043, "vega": 0.0062, "theta": -0.0033, "rho": 0.0006, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-09T11:27:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TECH261016P00090000", "bid": 15.4, "bid_size": 13.0, "ask": 19.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0029, "vega": 0.0017, "theta": -0.0019, "rho": -0.0022, "theo": 17.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "TECH261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8223, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0028, "vega": 0.0046, "theta": -0.0029, "rho": 0.0004, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 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": "TECH261016P00095000", "bid": 20.4, "bid_size": 13.0, "ask": 24.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0015, "vega": 0.0012, "theta": -0.0012, "rho": -0.0018, "theo": 22.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "TECH261016C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 0.474, "open_interest": 26.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0019, "vega": 0.0036, "theta": -0.0026, "rho": 0.0003, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-20T11:13:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TECH261016P00100000", "bid": 25.4, "bid_size": 13.0, "ask": 29.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0008, "rho": -0.0007, "theo": 27.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "TECH261016C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0191, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0014, "vega": 0.003, "theta": -0.0024, "rho": 0.0003, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 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": "TECH261016P00105000", "bid": 30.4, "bid_size": 13.0, "ask": 34.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0006, "rho": -0.0007, "theo": 32.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "TECH261120C00040000", "bid": 30.5, "bid_size": 13.0, "ask": 34.8, "ask_size": 3.0, "iv": 0.8611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0007, "vega": 0.0014, "theta": -0.0015, "rho": 0.0034, "theo": 32.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "TECH261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0932, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0009, "vega": 0.0052, "theta": -0.0023, "rho": -0.0008, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 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": "TECH261120C00045000", "bid": 25.6, "bid_size": 13.0, "ask": 29.9, "ask_size": 3.0, "iv": 0.747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0015, "vega": 0.0026, "theta": -0.0027, "rho": 0.0051, "theo": 27.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "TECH261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0015, "vega": 0.0072, "theta": -0.0026, "rho": -0.0011, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 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": "TECH261120C00050000", "bid": 20.6, "bid_size": 13.0, "ask": 24.9, "ask_size": 3.0, "iv": 0.6029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0029, "vega": 0.0056, "theta": -0.0036, "rho": 0.0134, "theo": 22.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "TECH261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0026, "vega": 0.01, "theta": -0.0031, "rho": -0.0016, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 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": "TECH261120C00055000", "bid": 15.6, "bid_size": 13.0, "ask": 19.9, "ask_size": 3.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0054, "vega": 0.0106, "theta": -0.0041, "rho": 0.0231, "theo": 17.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "TECH261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0047, "vega": 0.0146, "theta": -0.0035, "rho": -0.0024, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 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": "TECH261120C00060000", "bid": 10.7, "bid_size": 13.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0102, "vega": 0.0188, "theta": -0.0044, "rho": 0.0372, "theo": 12.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "TECH261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0094, "vega": 0.0223, "theta": -0.0041, "rho": -0.0039, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 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": "TECH261120C00065000", "bid": 5.7, "bid_size": 13.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0238, "vega": 0.0345, "theta": -0.0048, "rho": 0.0538, "theo": 7.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "TECH261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0234, "vega": 0.0376, "theta": -0.0047, "rho": -0.0074, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 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": "TECH261120C00070000", "bid": 2.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.099, "vega": 0.0758, "theta": -0.005, "rho": 0.0716, "theo": 2.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "TECH261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.1723, "open_interest": 0.0, "volume": 0.0, "delta": -0.171, "gamma": 0.1002, "vega": 0.0794, "theta": -0.005, "rho": -0.0208, "theo": 0.2317, "change": 0.0, "open": 0.0, "high": 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": "TECH261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.05, "open_interest": 0.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0928, "vega": 0.0666, "theta": -0.0037, "rho": 0.0144, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "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": "TECH261120P00075000", "bid": 0.5, "bid_size": 200.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8709, "gamma": 0.0901, "vega": 0.0655, "theta": -0.0035, "rho": -0.1058, "theo": 2.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "TECH261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0222, "vega": 0.0306, "theta": -0.003, "rho": 0.0051, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 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": "TECH261120P00080000", "bid": 5.5, "bid_size": 11.0, "ask": 9.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.022, "vega": 0.0303, "theta": -0.003, "rho": -0.1197, "theo": 7.704, "change": 0.0, "open": 0.0, "high": 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": "TECH261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0101, "vega": 0.0192, "theta": -0.0027, "rho": 0.0029, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 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": "TECH261120P00085000", "bid": 10.5, "bid_size": 11.0, "ask": 14.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0122, "vega": 0.0187, "theta": -0.0032, "rho": -0.0734, "theo": 12.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "TECH261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0058, "vega": 0.0138, "theta": -0.0024, "rho": 0.002, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 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": "TECH261120P00090000", "bid": 15.4, "bid_size": 13.0, "ask": 19.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0078, "vega": 0.0108, "theta": -0.0034, "rho": -0.0354, "theo": 17.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "TECH261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0039, "vega": 0.0107, "theta": -0.0022, "rho": 0.0015, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 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": "TECH261120P00095000", "bid": 20.4, "bid_size": 13.0, "ask": 24.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0048, "vega": 0.0062, "theta": -0.0029, "rho": -0.0169, "theo": 22.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "TECH261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0028, "vega": 0.0087, "theta": -0.002, "rho": 0.0012, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 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": "TECH261120P00100000", "bid": 25.4, "bid_size": 13.0, "ask": 29.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0027, "vega": 0.003, "theta": -0.0019, "rho": -0.0092, "theo": 27.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "TECH261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0021, "vega": 0.0073, "theta": -0.0019, "rho": 0.001, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TECH261120P00105000", "bid": 30.4, "bid_size": 13.0, "ask": 34.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0016, "vega": 0.0019, "theta": -0.0011, "rho": -0.0028, "theo": 32.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "TECH270115C00025000", "bid": 45.4, "bid_size": 13.0, "ask": 49.7, "ask_size": 3.0, "iv": 1.1489, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 47.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5500011444092}, {"option": "TECH270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.7157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0003, "vega": 0.0032, "theta": -0.0009, "rho": -0.0006, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "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": "TECH270115C00030000", "bid": 40.5, "bid_size": 13.0, "ask": 44.8, "ask_size": 3.0, "iv": 1.0115, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-06-25T14:25:24", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "TECH270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.5981, "open_interest": 1.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0011, "rho": -0.0009, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-06-15T14:25:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TECH270115C00035000", "bid": 35.6, "bid_size": 13.0, "ask": 39.9, "ask_size": 3.0, "iv": 0.8844, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6999988555908}, {"option": "TECH270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.5413, "open_interest": 1.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0007, "vega": 0.0062, "theta": -0.0013, "rho": -0.0013, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-25T12:43:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TECH270115C00040000", "bid": 30.7, "bid_size": 2.0, "ask": 34.9, "ask_size": 1.0, "iv": 0.7541, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "TECH270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 0.4936, "open_interest": 1.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0011, "vega": 0.0086, "theta": -0.0015, "rho": -0.0018, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-06-05T13:13:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TECH270115C00045000", "bid": 25.7, "bid_size": 20.0, "ask": 30.0, "ask_size": 4.0, "iv": 0.636, "open_interest": 158.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.78, "last_trade_time": "2026-09-03T10:32:17", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "TECH270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 23.0, "iv": 0.4312, "open_interest": 23.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0018, "vega": 0.012, "theta": -0.0018, "rho": -0.0027, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-07-28T09:54:37", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TECH270115C00050000", "bid": 20.8, "bid_size": 13.0, "ask": 25.1, "ask_size": 3.0, "iv": 0.5361, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.98, "last_trade_time": "2026-09-04T10:48:16", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "TECH270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 100.0, "iv": 0.3643, "open_interest": 342.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0031, "vega": 0.017, "theta": -0.002, "rho": -0.0039, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-07-28T12:18:47", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TECH270115C00055000", "bid": 15.9, "bid_size": 25.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.4322, "open_interest": 1073.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.82, "last_trade_time": "2026-09-17T10:46:18", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TECH270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 66.0, "iv": 0.2889, "open_interest": 66.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0056, "vega": 0.025, "theta": -0.0024, "rho": -0.0061, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-07-27T15:06:57", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TECH270115C00060000", "bid": 11.0, "bid_size": 12.0, "ask": 15.2, "ask_size": 2.0, "iv": 0.338, "open_interest": 14.0, "volume": 0.0, "delta": 0.998, "gamma": 0.003, "vega": 0.002, "theta": 0.0, "rho": 0.0, "theo": 12.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.13, "last_trade_time": "2026-09-04T11:00:19", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "TECH270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.3268, "open_interest": 1.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0113, "vega": 0.0385, "theta": -0.0028, "rho": -0.0101, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-06-26T10:28:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TECH270115C00065000", "bid": 6.0, "bid_size": 13.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.2374, "open_interest": 1.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0204, "vega": 0.0139, "theta": -0.0019, "rho": 0.0084, "theo": 7.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.14, "last_trade_time": "2026-09-10T12:08:25", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "TECH270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.1406, "open_interest": 3.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0277, "vega": 0.0646, "theta": -0.0032, "rho": -0.0195, "theo": 0.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-06-30T11:17:05", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TECH270115C00070000", "bid": 1.15, "bid_size": 2.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 1246.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.1615, "vega": 0.081, "theta": -0.005, "rho": 0.0434, "theo": 2.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-04T10:49:28", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "TECH270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.0588, "open_interest": 516.0, "volume": 0.0, "delta": -0.2339, "gamma": 0.1132, "vega": 0.1291, "theta": -0.0034, "rho": -0.0567, "theo": 0.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-08T10:48:18", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TECH270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 362.0, "iv": 0.0419, "open_interest": 23280.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.0731, "vega": 0.0758, "theta": -0.0016, "rho": 0.0181, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T13:47:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TECH270115P00075000", "bid": 0.5, "bid_size": 200.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0679, "vega": 0.0734, "theta": -0.0014, "rho": -0.2248, "theo": 3.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-06-25T09:31:15", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "TECH270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.1192, "open_interest": 10.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0157, "vega": 0.0302, "theta": -0.001, "rho": 0.0058, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-24T10:36:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TECH270115P00080000", "bid": 5.5, "bid_size": 11.0, "ask": 9.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0152, "vega": 0.0296, "theta": -0.001, "rho": -0.255, "theo": 8.0943, "change": 0.0, "open": 0.0, "high": 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": "TECH270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0065, "vega": 0.0171, "theta": -0.0008, "rho": 0.003, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 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": "TECH270115P00085000", "bid": 10.5, "bid_size": 11.0, "ask": 14.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0064, "vega": 0.017, "theta": -0.0008, "rho": -0.2737, "theo": 13.0051, "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": 12.5999999046326}, {"option": "TECH270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0035, "vega": 0.0114, "theta": -0.0006, "rho": 0.0019, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 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": "TECH270115P00090000", "bid": 15.4, "bid_size": 13.0, "ask": 19.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0037, "vega": 0.0117, "theta": -0.0007, "rho": -0.2824, "theo": 17.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "TECH270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0022, "vega": 0.0083, "theta": -0.0006, "rho": 0.0014, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TECH270115P00095000", "bid": 20.4, "bid_size": 13.0, "ask": 24.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0026, "vega": 0.0093, "theta": -0.0007, "rho": -0.272, "theo": 22.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "TECH270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0015, "vega": 0.0064, "theta": -0.0005, "rho": 0.001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 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": "TECH270115P00100000", "bid": 25.4, "bid_size": 13.0, "ask": 29.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0021, "vega": 0.0078, "theta": -0.0007, "rho": -0.2512, "theo": 27.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "TECH270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0011, "vega": 0.0052, "theta": -0.0004, "rho": 0.0008, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 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": "TECH270115P00105000", "bid": 30.4, "bid_size": 13.0, "ask": 34.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0017, "vega": 0.0067, "theta": -0.0007, "rho": -0.2312, "theo": 32.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "TECH270319C00040000", "bid": 30.9, "bid_size": 11.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.6175, "open_interest": 2.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 32.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-06-26T09:30:15", "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "TECH270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.4294, "open_interest": 2.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0014, "vega": 0.0148, "theta": -0.0015, "rho": -0.004, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-07-23T13:11:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TECH270319C00045000", "bid": 25.8, "bid_size": 11.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0019, "vega": 0.0038, "theta": -0.0006, "rho": 0.0086, "theo": 27.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "TECH270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.3625, "open_interest": 2.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0023, "vega": 0.0202, "theta": -0.0017, "rho": -0.0056, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-07-23T13:12:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TECH270319C00050000", "bid": 20.9, "bid_size": 11.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.4452, "open_interest": 2.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0045, "vega": 0.0122, "theta": -0.0016, "rho": 0.0311, "theo": 22.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-06-26T09:30:22", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "TECH270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.2997, "open_interest": 3.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0037, "vega": 0.0279, "theta": -0.0019, "rho": -0.008, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-07-24T11:20:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TECH270319C00055000", "bid": 16.0, "bid_size": 11.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0078, "vega": 0.0263, "theta": -0.002, "rho": 0.0644, "theo": 17.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "TECH270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 0.239, "open_interest": 2.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0065, "vega": 0.0394, "theta": -0.0022, "rho": -0.0119, "theo": 0.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-24T11:19:02", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TECH270319C00060000", "bid": 11.1, "bid_size": 11.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.2719, "open_interest": 3.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.014, "vega": 0.0476, "theta": -0.0024, "rho": 0.1071, "theo": 12.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.94, "last_trade_time": "2026-09-15T11:38:07", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "TECH270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0123, "vega": 0.0579, "theta": -0.0025, "rho": -0.0188, "theo": 0.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECH270319C00065000", "bid": 6.3, "bid_size": 15.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0298, "vega": 0.0833, "theta": -0.0028, "rho": 0.1526, "theo": 7.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "TECH270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0274, "vega": 0.0909, "theta": -0.0028, "rho": -0.0334, "theo": 0.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECH270319C00070000", "bid": 2.1, "bid_size": 1.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.1646, "open_interest": 2868.0, "volume": 71.0, "delta": 0.7632, "gamma": 0.0913, "vega": 0.1549, "theta": -0.0029, "rho": 0.2018, "theo": 2.8372, "change": -0.25, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T14:16:11", "percent_change": -7.46268, "prev_day_close": 4.54999995231628}, {"option": "TECH270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.0536, "open_interest": 197.0, "volume": 0.0, "delta": -0.2327, "gamma": 0.0879, "vega": 0.159, "theta": -0.0029, "rho": -0.0786, "theo": 0.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-08T10:47:16", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TECH270319C00075000", "bid": 0.05, "bid_size": 500.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.0369, "open_interest": 12824.0, "volume": 1913.0, "delta": 0.1072, "gamma": 0.0901, "vega": 0.1088, "theta": -0.001, "rho": 0.0365, "theo": 0.1018, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T14:11:03", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "TECH270319P00075000", "bid": 0.1, "bid_size": 501.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.094, "vega": 0.1018, "theta": -0.001, "rho": -0.1836, "theo": 2.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "TECH270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2563, "open_interest": 5.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0163, "vega": 0.0383, "theta": -0.0006, "rho": 0.0089, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-06-26T09:37:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECH270319P00080000", "bid": 5.5, "bid_size": 11.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.1025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0227, "vega": 0.0211, "theta": -0.001, "rho": -0.0217, "theo": 7.6174, "change": 0.0, "open": 0.0, "high": 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": "TECH270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3215, "open_interest": 2.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0063, "vega": 0.0205, "theta": -0.0004, "rho": 0.0043, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-06-26T09:30:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECH270319P00085000", "bid": 10.5, "bid_size": 11.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.1535, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 12.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-06-26T09:30:22", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TECH270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0033, "vega": 0.0131, "theta": -0.0004, "rho": 0.0026, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECH270319P00090000", "bid": 15.3, "bid_size": 11.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 17.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-06-26T09:30:22", "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "TECH270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.002, "vega": 0.0093, "theta": -0.0003, "rho": 0.0018, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECH270319P00095000", "bid": 20.3, "bid_size": 11.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 22.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-06-26T09:30:22", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "TECH270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.2042, "open_interest": 3.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0013, "vega": 0.007, "theta": -0.0003, "rho": 0.0013, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-06-26T09:34:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TECH270319P00100000", "bid": 25.3, "bid_size": 11.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 27.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-06-26T09:30:22", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "TECH270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5153, "open_interest": 1.0, "volume": 0.0, "delta": 0.003, "gamma": 0.001, "vega": 0.0055, "theta": -0.0002, "rho": 0.001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-06-26T09:34:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECH270319P00105000", "bid": 30.3, "bid_size": 11.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 32.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-06-26T09:34:51", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "TECH270416C00040000", "bid": 30.7, "bid_size": 13.0, "ask": 35.0, "ask_size": 4.0, "iv": 0.5787, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 32.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "TECH270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0015, "vega": 0.0167, "theta": -0.0013, "rho": -0.0048, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 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": "TECH270416C00045000", "bid": 25.8, "bid_size": 13.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 27.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "TECH270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0024, "vega": 0.0228, "theta": -0.0016, "rho": -0.0068, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 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": "TECH270416C00050000", "bid": 21.0, "bid_size": 13.0, "ask": 25.3, "ask_size": 3.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0025, "vega": 0.0042, "theta": -0.0003, "rho": 0.0075, "theo": 22.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "TECH270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0039, "vega": 0.0315, "theta": -0.0018, "rho": -0.0098, "theo": 0.1273, "change": 0.0, "open": 0.0, "high": 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": "TECH270416C00055000", "bid": 16.1, "bid_size": 13.0, "ask": 20.4, "ask_size": 3.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0076, "vega": 0.0156, "theta": -0.0021, "rho": 0.0288, "theo": 17.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "TECH270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0068, "vega": 0.0446, "theta": -0.002, "rho": -0.0146, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 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": "TECH270416C00060000", "bid": 11.3, "bid_size": 11.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.016, "vega": 0.0394, "theta": -0.0025, "rho": 0.071, "theo": 12.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "TECH270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0128, "vega": 0.0656, "theta": -0.0023, "rho": -0.0232, "theo": 0.2188, "change": 0.0, "open": 0.0, "high": 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": "TECH270416C00065000", "bid": 6.4, "bid_size": 13.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0336, "vega": 0.0825, "theta": -0.0028, "rho": 0.1211, "theo": 7.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "TECH270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.1725, "open_interest": 0.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0285, "vega": 0.1026, "theta": -0.0026, "rho": -0.0416, "theo": 0.3123, "change": 0.0, "open": 0.0, "high": 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": "TECH270416C00070000", "bid": 1.55, "bid_size": 20.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.1151, "open_interest": 541.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.1023, "vega": 0.1657, "theta": -0.0029, "rho": 0.1766, "theo": 2.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-10T09:48:38", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "TECH270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0933, "open_interest": 0.0, "volume": 0.0, "delta": -0.2499, "gamma": 0.0897, "vega": 0.1765, "theta": -0.0026, "rho": -0.0978, "theo": 0.5336, "change": 0.0, "open": 0.0, "high": 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": "TECH270416C00075000", "bid": 0.05, "bid_size": 9.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.0365, "open_interest": 1013.0, "volume": 2.0, "delta": 0.0909, "gamma": 0.0796, "vega": 0.1071, "theta": -0.0008, "rho": 0.0345, "theo": 0.0838, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T09:58:51", "percent_change": 50.0, "prev_day_close": 0.0750000011175871}, {"option": "TECH270416P00075000", "bid": 0.55, "bid_size": 11.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0795, "vega": 0.107, "theta": -0.0007, "rho": -0.3002, "theo": 2.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6750001013279}, {"option": "TECH270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.1652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0136, "vega": 0.0354, "theta": -0.0004, "rho": 0.0079, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 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": "TECH270416P00080000", "bid": 5.5, "bid_size": 12.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0162, "vega": 0.0357, "theta": -0.0002, "rho": -0.2284, "theo": 7.6903, "change": 0.0, "open": 0.0, "high": 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": "TECH270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0051, "vega": 0.0182, "theta": -0.0003, "rho": 0.0037, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 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": "TECH270416P00085000", "bid": 10.5, "bid_size": 12.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0084, "vega": 0.0151, "theta": 0.0, "rho": -0.1076, "theo": 12.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "TECH270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0026, "vega": 0.0112, "theta": -0.0002, "rho": 0.0022, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 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": "TECH270416P00090000", "bid": 15.5, "bid_size": 12.0, "ask": 19.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 17.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "TECH270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0015, "vega": 0.0078, "theta": -0.0002, "rho": 0.0014, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 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": "TECH270416P00095000", "bid": 20.5, "bid_size": 12.0, "ask": 24.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "TECH270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.001, "vega": 0.0057, "theta": -0.0002, "rho": 0.001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 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": "TECH270416P00100000", "bid": 25.5, "bid_size": 12.0, "ask": 29.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "TECH270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0007, "vega": 0.0045, "theta": -0.0001, "rho": 0.0008, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 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": "TECH270416P00105000", "bid": 30.5, "bid_size": 12.0, "ask": 34.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "TECH270617C00040000", "bid": 30.7, "bid_size": 11.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0023, "vega": 0.0307, "theta": -0.0004, "rho": 0.1866, "theo": 32.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "TECH270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.002, "vega": 0.0297, "theta": -0.0019, "rho": -0.0108, "theo": 0.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECH270617C00045000", "bid": 25.7, "bid_size": 11.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.365, "open_interest": 2.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0032, "vega": 0.0398, "theta": -0.0007, "rho": 0.2563, "theo": 27.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-06-26T09:30:14", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "TECH270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 3.0, "iv": 0.3622, "open_interest": 3.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0031, "vega": 0.0388, "theta": -0.0021, "rho": -0.0144, "theo": 0.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-06-26T09:30:16", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TECH270617C00050000", "bid": 21.0, "bid_size": 11.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0048, "vega": 0.0513, "theta": -0.0011, "rho": 0.3119, "theo": 23.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "TECH270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0048, "vega": 0.0508, "theta": -0.0023, "rho": -0.0195, "theo": 0.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECH270617C00055000", "bid": 16.1, "bid_size": 11.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0076, "vega": 0.0673, "theta": -0.0015, "rho": 0.3561, "theo": 18.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "TECH270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.245, "open_interest": 1.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0077, "vega": 0.0675, "theta": -0.0026, "rho": -0.0272, "theo": 0.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-06-26T09:39:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TECH270617C00060000", "bid": 11.3, "bid_size": 11.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.1877, "open_interest": 10.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0129, "vega": 0.091, "theta": -0.002, "rho": 0.3886, "theo": 13.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-07-16T10:42:56", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "TECH270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0133, "vega": 0.0921, "theta": -0.0028, "rho": -0.0392, "theo": 0.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECH270617C00065000", "bid": 6.5, "bid_size": 20.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.124, "open_interest": 250.0, "volume": 0.0, "delta": 0.8651, "gamma": 0.0246, "vega": 0.1282, "theta": -0.0024, "rho": 0.4023, "theo": 8.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-27T12:18:34", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TECH270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0257, "vega": 0.1314, "theta": -0.003, "rho": -0.0613, "theo": 0.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECH270617C00070000", "bid": 1.5, "bid_size": 20.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.0657, "open_interest": 2187.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.0575, "vega": 0.1914, "theta": -0.0026, "rho": 0.3783, "theo": 4.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-16T12:08:11", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TECH270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0748, "open_interest": 44.0, "volume": 0.0, "delta": -0.2487, "gamma": 0.0652, "vega": 0.1971, "theta": -0.0032, "rho": -0.1075, "theo": 0.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T09:47:37", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TECH270617C00075000", "bid": 0.1, "bid_size": 20.0, "ask": 0.8, "ask_size": 7.0, "iv": 0.0394, "open_interest": 951.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.1224, "vega": 0.2264, "theta": -0.0019, "rho": 0.1731, "theo": 0.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-26T13:42:40", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "TECH270617P00075000", "bid": 0.45, "bid_size": 200.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0578, "open_interest": 5.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.083, "vega": 0.0475, "theta": -0.0025, "rho": 0.0, "theo": 2.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.87, "last_trade_time": "2026-06-30T11:02:21", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "TECH270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0372, "vega": 0.1147, "theta": -0.0013, "rho": 0.0489, "theo": 0.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECH270617P00080000", "bid": 5.2, "bid_size": 20.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 7.6152, "change": 0.0, "open": 0.0, "high": 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": "TECH270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.248, "open_interest": 1.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0167, "vega": 0.0722, "theta": -0.0011, "rho": 0.0259, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-06-26T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECH270617P00085000", "bid": 10.4, "bid_size": 11.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.1632, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 12.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "TECH270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2952, "open_interest": 2.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0096, "vega": 0.0516, "theta": -0.001, "rho": 0.0169, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-06-26T10:02:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECH270617P00090000", "bid": 15.4, "bid_size": 11.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.2047, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 17.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "TECH270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0063, "vega": 0.0398, "theta": -0.0009, "rho": 0.0123, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECH270617P00095000", "bid": 20.2, "bid_size": 11.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 22.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "TECH270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.2055, "open_interest": 3.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0045, "vega": 0.0322, "theta": -0.0008, "rho": 0.0096, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-26T10:02:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TECH270617P00100000", "bid": 25.2, "bid_size": 11.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 27.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "TECH270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0034, "vega": 0.0269, "theta": -0.0008, "rho": 0.0078, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECH270617P00105000", "bid": 30.2, "bid_size": 11.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 32.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "TECH271217C00040000", "bid": 30.0, "bid_size": 12.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0036, "vega": 0.0188, "theta": 0.0, "rho": 0.0489, "theo": 32.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "TECH271217P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0025, "vega": 0.0508, "theta": -0.0016, "rho": -0.0258, "theo": 0.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECH271217C00045000", "bid": 25.5, "bid_size": 12.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0053, "vega": 0.0389, "theta": 0.0, "rho": 0.1151, "theo": 27.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "TECH271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0037, "vega": 0.065, "theta": -0.0018, "rho": -0.0339, "theo": 0.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECH271217C00050000", "bid": 20.5, "bid_size": 12.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0077, "vega": 0.0658, "theta": 0.0, "rho": 0.1897, "theo": 22.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "TECH271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0056, "vega": 0.0834, "theta": -0.0019, "rho": -0.0452, "theo": 0.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECH271217C00055000", "bid": 16.0, "bid_size": 12.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.2459, "open_interest": 1.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0113, "vega": 0.0984, "theta": -0.0006, "rho": 0.2759, "theo": 17.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.62, "last_trade_time": "2026-09-17T15:38:03", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "TECH271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0088, "vega": 0.1083, "theta": -0.002, "rho": -0.0615, "theo": 0.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECH271217C00060000", "bid": 11.0, "bid_size": 12.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.1816, "open_interest": 0.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.017, "vega": 0.1406, "theta": -0.0011, "rho": 0.3769, "theo": 12.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "TECH271217P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0146, "vega": 0.1431, "theta": -0.0022, "rho": -0.0872, "theo": 0.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECH271217C00065000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.1435, "open_interest": 0.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0281, "vega": 0.1948, "theta": -0.0014, "rho": 0.481, "theo": 8.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "TECH271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.1732, "open_interest": 0.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0269, "vega": 0.195, "theta": -0.0022, "rho": -0.1313, "theo": 0.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECH271217C00070000", "bid": 2.0, "bid_size": 2.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0432, "open_interest": 215.0, "volume": 0.0, "delta": 0.6786, "gamma": 0.0564, "vega": 0.269, "theta": -0.0017, "rho": 0.5187, "theo": 3.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-10T09:41:48", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "TECH271217P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.1103, "open_interest": 0.0, "volume": 0.0, "delta": -0.2912, "gamma": 0.0596, "vega": 0.2722, "theta": -0.0021, "rho": -0.2234, "theo": 1.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECH271217C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.0434, "open_interest": 0.0, "volume": 0.0, "delta": 0.3075, "gamma": 0.0852, "vega": 0.2804, "theta": -0.0014, "rho": 0.26, "theo": 0.7738, "change": 0.0, "open": 0.0, "high": 0.0, "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": "TECH271217P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7373, "gamma": 0.1118, "vega": 0.2486, "theta": -0.0016, "rho": -0.3075, "theo": 2.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH271217C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.1482, "open_interest": 2.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.0353, "vega": 0.1726, "theta": -0.0012, "rho": 0.1023, "theo": 0.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T14:31:51", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECH271217P00080000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0407, "vega": 0.0556, "theta": -0.0021, "rho": 0.0, "theo": 7.6152, "change": 0.0, "open": 0.0, "high": 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": "TECH271217C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.1894, "open_interest": 6.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0183, "vega": 0.1199, "theta": -0.001, "rho": 0.0602, "theo": 0.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T11:10:56", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECH271217P00085000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 12.6152, "change": 0.0, "open": 0.0, "high": 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": "TECH271217C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0114, "vega": 0.0912, "theta": -0.001, "rho": 0.0418, "theo": 0.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECH271217P00090000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 17.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TECH271217C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0079, "vega": 0.0735, "theta": -0.0009, "rho": 0.0318, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECH271217P00095000", "bid": 20.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 22.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "TECH271217C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0059, "vega": 0.0615, "theta": -0.0008, "rho": 0.0255, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECH271217P00100000", "bid": 25.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 27.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "TECH271217C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0046, "vega": 0.0529, "theta": -0.0008, "rho": 0.0211, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECH271217P00105000", "bid": 30.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 32.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "TECH280121C00040000", "bid": 30.0, "bid_size": 12.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.2907, "open_interest": 20.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0035, "vega": 0.0424, "theta": 0.0, "rho": 0.1606, "theo": 32.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-08-13T10:02:54", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "TECH280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0024, "vega": 0.0528, "theta": -0.0015, "rho": -0.0275, "theo": 0.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280121C00045000", "bid": 25.5, "bid_size": 12.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0049, "vega": 0.063, "theta": 0.0, "rho": 0.2446, "theo": 27.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "TECH280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0036, "vega": 0.0675, "theta": -0.0017, "rho": -0.036, "theo": 0.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280121C00050000", "bid": 20.5, "bid_size": 12.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0067, "vega": 0.0874, "theta": 0.0, "rho": 0.353, "theo": 22.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "TECH280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0054, "vega": 0.0864, "theta": -0.0018, "rho": -0.0476, "theo": 0.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280121C00055000", "bid": 16.0, "bid_size": 12.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0094, "vega": 0.1151, "theta": -0.0002, "rho": 0.4809, "theo": 18.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "TECH280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0085, "vega": 0.1116, "theta": -0.002, "rho": -0.0642, "theo": 0.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280121C00060000", "bid": 11.5, "bid_size": 1.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.1772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0141, "vega": 0.1478, "theta": -0.0007, "rho": 0.5998, "theo": 13.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "TECH280121P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2479, "open_interest": 4.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.014, "vega": 0.1468, "theta": -0.0021, "rho": -0.0894, "theo": 0.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-17T13:52:23", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280121C00065000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.1132, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0239, "vega": 0.1935, "theta": -0.0012, "rho": 0.6635, "theo": 8.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-08-25T09:55:17", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "TECH280121P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1878, "open_interest": 4.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0254, "vega": 0.1986, "theta": -0.0022, "rho": -0.1319, "theo": 0.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-11T14:08:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280121C00070000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.0921, "open_interest": 177.0, "volume": 0.0, "delta": 0.7077, "gamma": 0.0483, "vega": 0.2649, "theta": -0.0015, "rho": 0.6275, "theo": 4.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-10T09:42:05", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TECH280121P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.126, "open_interest": 3.0, "volume": 0.0, "delta": -0.2771, "gamma": 0.0559, "vega": 0.2748, "theta": -0.0022, "rho": -0.2116, "theo": 1.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-26T12:52:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280121C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.0251, "open_interest": 11.0, "volume": 0.0, "delta": 0.3845, "gamma": 0.0917, "vega": 0.311, "theta": -0.0014, "rho": 0.3621, "theo": 1.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECH280121P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.1853, "vega": 0.2148, "theta": -0.0026, "rho": -0.1897, "theo": 2.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280121C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1461, "open_interest": 304.0, "volume": 0.0, "delta": 0.1364, "gamma": 0.0414, "vega": 0.1948, "theta": -0.0011, "rho": 0.1282, "theo": 0.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T13:47:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280121P00080000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 7.6152, "change": 0.0, "open": 0.0, "high": 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": "TECH280121C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1876, "open_interest": 154.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0204, "vega": 0.1318, "theta": -0.001, "rho": 0.071, "theo": 0.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T13:01:23", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280121P00085000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 12.6152, "change": 0.0, "open": 0.0, "high": 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": "TECH280121C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.128, "open_interest": 10.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0123, "vega": 0.0987, "theta": -0.0009, "rho": 0.0479, "theo": 0.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T15:33:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TECH280121P00090000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 17.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TECH280121C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0084, "vega": 0.0786, "theta": -0.0008, "rho": 0.0357, "theo": 0.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280121P00095000", "bid": 20.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 22.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "TECH280121C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0062, "vega": 0.0652, "theta": -0.0008, "rho": 0.0283, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280121P00100000", "bid": 25.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 27.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "TECH280121C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0048, "vega": 0.0557, "theta": -0.0007, "rho": 0.0233, "theo": 0.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280121P00105000", "bid": 30.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 32.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "TECH280616C00040000", "bid": 30.0, "bid_size": 12.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.2752, "open_interest": 248.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0038, "vega": 0.0368, "theta": 0.0, "rho": 0.1384, "theo": 32.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-09-16T15:35:59", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "TECH280616P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0024, "vega": 0.0595, "theta": -0.0012, "rho": -0.0351, "theo": 0.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280616C00045000", "bid": 25.5, "bid_size": 12.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.2788, "open_interest": 1.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0054, "vega": 0.0636, "theta": 0.0, "rho": 0.2434, "theo": 27.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "TECH280616P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 28.0, "iv": 0.2943, "open_interest": 28.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0036, "vega": 0.0764, "theta": -0.0013, "rho": -0.0462, "theo": 0.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T13:55:13", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TECH280616C00050000", "bid": 20.5, "bid_size": 12.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0074, "vega": 0.0945, "theta": 0.0, "rho": 0.3664, "theo": 22.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "TECH280616P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.2541, "open_interest": 154.0, "volume": 24.0, "delta": -0.0479, "gamma": 0.0054, "vega": 0.0979, "theta": -0.0014, "rho": -0.061, "theo": 0.3987, "change": -1.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:45:13", "percent_change": -91.1111, "prev_day_close": 1.15000000037253}, {"option": "TECH280616C00055000", "bid": 16.0, "bid_size": 12.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.1916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.01, "vega": 0.1308, "theta": -0.0001, "rho": 0.5275, "theo": 18.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "TECH280616P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 88.0, "iv": 0.2253, "open_interest": 323.0, "volume": 80.0, "delta": -0.0666, "gamma": 0.0084, "vega": 0.1266, "theta": -0.0015, "rho": -0.0824, "theo": 0.4821, "change": -1.375, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:29:26", "percent_change": -93.2203, "prev_day_close": 0.425000011920929}, {"option": "TECH280616C00060000", "bid": 11.5, "bid_size": 12.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.1598, "open_interest": 2.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0145, "vega": 0.1702, "theta": -0.0005, "rho": 0.6962, "theo": 13.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "TECH280616P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2205, "open_interest": 8.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0138, "vega": 0.1666, "theta": -0.0016, "rho": -0.1147, "theo": 0.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-12T09:42:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280616C00065000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.1226, "open_interest": 0.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0234, "vega": 0.2204, "theta": -0.0008, "rho": 0.8142, "theo": 8.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "TECH280616P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1675, "open_interest": 15.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.0249, "vega": 0.2246, "theta": -0.0017, "rho": -0.1686, "theo": 0.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-12T09:41:39", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280616C00070000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.0802, "open_interest": 0.0, "volume": 0.0, "delta": 0.6991, "gamma": 0.0459, "vega": 0.2961, "theta": -0.0011, "rho": 0.7972, "theo": 4.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TECH280616P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1131, "open_interest": 0.0, "volume": 0.0, "delta": -0.2744, "gamma": 0.0547, "vega": 0.3086, "theta": -0.0018, "rho": -0.2661, "theo": 1.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280616C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 20.0, "iv": 0.0274, "open_interest": 25.0, "volume": 0.0, "delta": 0.3944, "gamma": 0.0915, "vega": 0.351, "theta": -0.0011, "rho": 0.4833, "theo": 1.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T14:17:40", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TECH280616P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.2147, "vega": 0.2221, "theta": -0.0026, "rho": -0.171, "theo": 2.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280616C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.128, "open_interest": 202.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0415, "vega": 0.2118, "theta": -0.0007, "rho": 0.1527, "theo": 0.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T13:45:54", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280616P00080000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 7.6152, "change": 0.0, "open": 0.0, "high": 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": "TECH280616C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1646, "open_interest": 102.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0192, "vega": 0.1366, "theta": -0.0006, "rho": 0.0788, "theo": 0.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T10:06:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280616P00085000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 12.6152, "change": 0.0, "open": 0.0, "high": 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": "TECH280616C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.196, "open_interest": 16.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0111, "vega": 0.0988, "theta": -0.0005, "rho": 0.0511, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T12:27:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280616P00090000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 17.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TECH280616C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0074, "vega": 0.0767, "theta": -0.0005, "rho": 0.037, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280616P00095000", "bid": 20.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 22.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "TECH280616C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0053, "vega": 0.0623, "theta": -0.0004, "rho": 0.0286, "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": 2.5}, {"option": "TECH280616P00100000", "bid": 25.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 27.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "TECH280616C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.004, "vega": 0.0523, "theta": -0.0004, "rho": 0.0232, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH280616P00105000", "bid": 30.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 32.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "TECH281215C00040000", "bid": 30.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.2659, "open_interest": 1119.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0044, "vega": 0.0377, "theta": 0.0, "rho": 0.1226, "theo": 32.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.85, "last_trade_time": "2026-09-11T15:56:34", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "TECH281215P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0027, "vega": 0.0808, "theta": -0.0012, "rho": -0.0571, "theo": 0.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECH281215C00045000", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.2627, "open_interest": 4.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0065, "vega": 0.0737, "theta": 0.0, "rho": 0.2511, "theo": 27.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.01, "last_trade_time": "2026-09-04T10:48:16", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "TECH281215P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 22.0, "iv": 0.1992, "open_interest": 596.0, "volume": 12.0, "delta": -0.0435, "gamma": 0.0039, "vega": 0.1016, "theta": -0.0012, "rho": -0.0736, "theo": 0.4675, "change": -0.25, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T14:10:24", "percent_change": -83.3333, "prev_day_close": 0.300000011920929}, {"option": "TECH281215C00050000", "bid": 21.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.2364, "open_interest": 7.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0087, "vega": 0.1153, "theta": 0.0, "rho": 0.3991, "theo": 22.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.01, "last_trade_time": "2026-09-10T12:08:25", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "TECH281215P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.1708, "open_interest": 166.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0058, "vega": 0.1278, "theta": -0.0013, "rho": -0.0956, "theo": 0.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T13:49:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TECH281215C00055000", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0114, "vega": 0.1628, "theta": -0.0001, "rho": 0.5741, "theo": 18.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "TECH281215P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 16.0, "iv": 0.1402, "open_interest": 160.0, "volume": 30.0, "delta": -0.0792, "gamma": 0.0087, "vega": 0.1618, "theta": -0.0014, "rho": -0.1261, "theo": 0.6553, "change": -0.325, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T11:58:59", "percent_change": -76.4706, "prev_day_close": 0.425000011920929}, {"option": "TECH281215C00060000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.1679, "open_interest": 1.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0156, "vega": 0.2124, "theta": -0.0004, "rho": 0.7529, "theo": 13.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TECH281215P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.1844, "open_interest": 26.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0139, "vega": 0.2072, "theta": -0.0015, "rho": -0.1705, "theo": 0.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-01T13:47:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECH281215C00065000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.1292, "open_interest": 37.0, "volume": 133.0, "delta": 0.7744, "gamma": 0.0232, "vega": 0.2688, "theta": -0.0007, "rho": 0.9248, "theo": 9.1663, "change": -0.06, "open": 9.97, "high": 9.97, "low": 9.9, "tick": "down", "last_trade_price": 9.94, "last_trade_time": "2026-09-18T15:59:34", "percent_change": -0.6, "prev_day_close": 9.94999980926514}, {"option": "TECH281215P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.1391, "open_interest": 0.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.024, "vega": 0.27, "theta": -0.0016, "rho": -0.2408, "theo": 1.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECH281215C00070000", "bid": 1.45, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 3.0, "delta": 0.6669, "gamma": 0.0403, "vega": 0.3407, "theta": -0.001, "rho": 0.9458, "theo": 5.0034, "change": 2.55, "open": 5.5, "high": 5.5, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 92.7273, "prev_day_close": 2.94999998807907}, {"option": "TECH281215P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 13.0, "iv": 0.0418, "open_interest": 0.0, "volume": 0.0, "delta": -0.2914, "gamma": 0.0486, "vega": 0.3541, "theta": -0.0016, "rho": -0.359, "theo": 1.4154, "change": 0.0, "open": 0.0, "high": 0.0, "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": "TECH281215C00075000", "bid": 0.05, "bid_size": 56.0, "ask": 1.3, "ask_size": 7.0, "iv": 0.0253, "open_interest": 54.0, "volume": 0.0, "delta": 0.4187, "gamma": 0.0693, "vega": 0.3934, "theta": -0.001, "rho": 0.647, "theo": 1.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "TECH281215P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7035, "gamma": 0.1254, "vega": 0.3225, "theta": -0.0018, "rho": -0.3694, "theo": 2.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH281215C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.1039, "open_interest": 2.0, "volume": 0.0, "delta": 0.1779, "gamma": 0.0423, "vega": 0.2878, "theta": -0.0009, "rho": 0.2779, "theo": 0.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T13:32:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECH281215P00080000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 7.6152, "change": 0.0, "open": 0.0, "high": 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": "TECH281215C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.1357, "open_interest": 258.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0228, "vega": 0.207, "theta": -0.0008, "rho": 0.1597, "theo": 0.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T10:03:49", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECH281215P00085000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 12.6152, "change": 0.0, "open": 0.0, "high": 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": "TECH281215C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.1628, "open_interest": 6.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0144, "vega": 0.1605, "theta": -0.0007, "rho": 0.1099, "theo": 0.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T10:24:28", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECH281215P00090000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 17.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TECH281215C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.1869, "open_interest": 8.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0101, "vega": 0.131, "theta": -0.0007, "rho": 0.0832, "theo": 0.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T12:26:26", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECH281215P00095000", "bid": 20.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 22.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "TECH281215C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.0908, "open_interest": 453.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0075, "vega": 0.1107, "theta": -0.0006, "rho": 0.0667, "theo": 0.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T09:30:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TECH281215P00100000", "bid": 25.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 27.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-08-06T14:06:07", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "TECH281215C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0059, "vega": 0.0961, "theta": -0.0006, "rho": 0.0555, "theo": 0.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TECH281215P00105000", "bid": 30.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 32.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "TECH290119C00040000", "bid": 30.5, "bid_size": 2.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.3292, "open_interest": 569.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0047, "vega": 0.0362, "theta": 0.0, "rho": 0.116, "theo": 32.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.67, "last_trade_time": "2026-09-17T10:46:18", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "TECH290119P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0027, "vega": 0.0852, "theta": -0.0011, "rho": -0.0621, "theo": 0.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH290119C00045000", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0066, "vega": 0.073, "theta": 0.0, "rho": 0.2308, "theo": 27.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "TECH290119P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.004, "vega": 0.1068, "theta": -0.0012, "rho": -0.0798, "theo": 0.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH290119C00050000", "bid": 21.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.2373, "open_interest": 1.0, "volume": 8.0, "delta": 0.9277, "gamma": 0.0092, "vega": 0.1165, "theta": 0.0, "rho": 0.3754, "theo": 22.7468, "change": -0.04, "open": 23.44, "high": 23.46, "low": 23.43, "tick": "up", "last_trade_price": 23.46, "last_trade_time": "2026-09-18T15:19:28", "percent_change": -0.170213, "prev_day_close": 23.5}, {"option": "TECH290119P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0058, "vega": 0.1339, "theta": -0.0013, "rho": -0.1034, "theo": 0.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH290119C00055000", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.2049, "open_interest": 16.0, "volume": 50.0, "delta": 0.8886, "gamma": 0.0121, "vega": 0.1659, "theta": 0.0, "rho": 0.5562, "theo": 18.044, "change": 0.04, "open": 19.03, "high": 19.08, "low": 18.92, "tick": "up", "last_trade_price": 19.04, "last_trade_time": "2026-09-18T15:59:34", "percent_change": 0.210526, "prev_day_close": 19.0}, {"option": "TECH290119P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0088, "vega": 0.169, "theta": -0.0014, "rho": -0.1365, "theo": 0.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH290119C00060000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.169, "open_interest": 0.0, "volume": 0.0, "delta": 0.8381, "gamma": 0.0164, "vega": 0.2197, "theta": -0.0002, "rho": 0.7352, "theo": 13.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TECH290119P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1926, "open_interest": 0.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.014, "vega": 0.2156, "theta": -0.0015, "rho": -0.1843, "theo": 0.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH290119C00065000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.13, "open_interest": 0.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.0239, "vega": 0.2804, "theta": -0.0005, "rho": 0.9209, "theo": 9.0879, "change": 0.0, "open": 0.0, "high": 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": "TECH290119P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1465, "open_interest": 0.0, "volume": 0.0, "delta": -0.173, "gamma": 0.024, "vega": 0.2795, "theta": -0.0015, "rho": -0.2587, "theo": 1.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH290119C00070000", "bid": 3.5, "bid_size": 2.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.0551, "open_interest": 0.0, "volume": 0.0, "delta": 0.6555, "gamma": 0.04, "vega": 0.3509, "theta": -0.0008, "rho": 0.9727, "theo": 4.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TECH290119P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0991, "open_interest": 0.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.0476, "vega": 0.3634, "theta": -0.0015, "rho": -0.3827, "theo": 1.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH290119C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.047, "open_interest": 0.0, "volume": 0.0, "delta": 0.412, "gamma": 0.0656, "vega": 0.3984, "theta": -0.001, "rho": 0.6639, "theo": 1.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TECH290119P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.68, "gamma": 0.1122, "vega": 0.3432, "theta": -0.0016, "rho": -0.4237, "theo": 3.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH290119C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1122, "open_interest": 0.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.041, "vega": 0.2985, "theta": -0.0009, "rho": 0.3009, "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": 2.5}, {"option": "TECH290119P00080000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 7.6152, "change": 0.0, "open": 0.0, "high": 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": "TECH290119C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1441, "open_interest": 0.0, "volume": 0.0, "delta": 0.1105, "gamma": 0.0228, "vega": 0.2192, "theta": -0.0008, "rho": 0.1775, "theo": 0.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH290119P00085000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 12.6152, "change": 0.0, "open": 0.0, "high": 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": "TECH290119C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1713, "open_interest": 0.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0147, "vega": 0.1724, "theta": -0.0008, "rho": 0.1241, "theo": 0.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH290119P00090000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 17.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TECH290119C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0104, "vega": 0.1422, "theta": -0.0007, "rho": 0.0949, "theo": 0.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH290119P00095000", "bid": 20.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 22.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "TECH290119C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0079, "vega": 0.1212, "theta": -0.0007, "rho": 0.0765, "theo": 0.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH290119P00100000", "bid": 25.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 27.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "TECH290119C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0062, "vega": 0.1059, "theta": -0.0007, "rho": 0.0641, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TECH290119P00105000", "bid": 30.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 32.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}], "symbol": "TECH", "security_type": "stock", "exchange_id": 2, "current_price": 72.3, "price_change": -0.04, "price_change_percent": -0.0553, "bid": 72.25, "ask": 72.6, "bid_size": 100, "ask_size": 800, "open": 72.41, "high": 72.44, "low": 72.26, "close": 72.37, "prev_day_close": 72.37, "volume": 5019526, "iv30": 4.606, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "TECH"}