{"timestamp": "2026-09-21 01:31:07", "data": {"options": [{"option": "TECX261016C00002500", "bid": 22.5, "bid_size": 20.0, "ask": 27.0, "ask_size": 2.0, "iv": 5.4684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0004, "vega": 0.001, "theta": -0.0081, "rho": 0.001, "theo": 24.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "TECX261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.001, "theta": -0.0077, "rho": -0.0001, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 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": "TECX261016C00005000", "bid": 20.0, "bid_size": 20.0, "ask": 24.5, "ask_size": 2.0, "iv": 3.7738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0011, "vega": 0.0019, "theta": -0.0109, "rho": 0.002, "theo": 22.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "TECX261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 8.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0011, "vega": 0.0019, "theta": -0.0106, "rho": -0.0003, "theo": 0.1025, "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": 2.45000004768372}, {"option": "TECX261016C00007500", "bid": 17.5, "bid_size": 20.0, "ask": 22.0, "ask_size": 2.0, "iv": 2.8736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0022, "vega": 0.0031, "theta": -0.0146, "rho": 0.0035, "theo": 19.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "TECX261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.0073, "open_interest": 1.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0021, "vega": 0.0031, "theta": -0.0144, "rho": -0.0004, "theo": 0.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-12T11:16:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECX261016C00010000", "bid": 15.0, "bid_size": 20.0, "ask": 19.5, "ask_size": 2.0, "iv": 2.2602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0039, "vega": 0.0049, "theta": -0.0198, "rho": 0.005, "theo": 17.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "TECX261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.7302, "open_interest": 1.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0039, "vega": 0.0049, "theta": -0.0196, "rho": -0.0007, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-02-11T09:31:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECX261016C00012500", "bid": 12.5, "bid_size": 20.0, "ask": 17.0, "ask_size": 2.0, "iv": 1.7929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0067, "vega": 0.0075, "theta": -0.0269, "rho": 0.0067, "theo": 14.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "TECX261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.8325, "open_interest": 1.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0066, "vega": 0.0075, "theta": -0.0268, "rho": -0.0012, "theo": 0.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-02-27T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECX261016C00015000", "bid": 10.0, "bid_size": 43.0, "ask": 14.5, "ask_size": 4.0, "iv": 1.4127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0107, "vega": 0.011, "theta": -0.0356, "rho": 0.0083, "theo": 12.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TECX261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.1357, "open_interest": 3.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0107, "vega": 0.011, "theta": -0.0356, "rho": -0.0019, "theo": 0.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-03-06T09:31:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECX261016C00017500", "bid": 7.5, "bid_size": 43.0, "ask": 12.0, "ask_size": 6.0, "iv": 1.0889, "open_interest": 0.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.016, "vega": 0.0151, "theta": -0.0455, "rho": 0.0095, "theo": 10.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "TECX261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5599, "open_interest": 1.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.016, "vega": 0.0151, "theta": -0.0455, "rho": -0.003, "theo": 0.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-02-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECX261016C00020000", "bid": 5.5, "bid_size": 43.0, "ask": 10.0, "ask_size": 6.0, "iv": 1.1714, "open_interest": 0.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0223, "vega": 0.0197, "theta": -0.0554, "rho": 0.0101, "theo": 8.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-05-08T14:05:07", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TECX261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 2.0613, "open_interest": 1.0, "volume": 0.0, "delta": -0.181, "gamma": 0.0223, "vega": 0.0197, "theta": -0.0555, "rho": -0.0043, "theo": 1.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-02-23T10:46:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECX261016C00022500", "bid": 3.5, "bid_size": 43.0, "ask": 8.0, "ask_size": 6.0, "iv": 1.0792, "open_interest": 0.0, "volume": 0.0, "delta": 0.743, "gamma": 0.0289, "vega": 0.0241, "theta": -0.0639, "rho": 0.0101, "theo": 6.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TECX261016P00022500", "bid": 0.1, "bid_size": 709.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.6312, "open_interest": 1.0, "volume": 0.0, "delta": -0.2559, "gamma": 0.0289, "vega": 0.0241, "theta": -0.064, "rho": -0.006, "theo": 2.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-31T14:08:00", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "TECX261016C00025000", "bid": 1.8, "bid_size": 43.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.961, "open_interest": 4.0, "volume": 0.0, "delta": 0.6547, "gamma": 0.0348, "vega": 0.0276, "theta": -0.0695, "rho": 0.0096, "theo": 5.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-09-03T13:21:42", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "TECX261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 34.0, "iv": 0.7597, "open_interest": 604.0, "volume": 0.0, "delta": -0.3444, "gamma": 0.0349, "vega": 0.0276, "theta": -0.0697, "rho": -0.008, "theo": 3.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-10T14:46:41", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TECX261016C00030000", "bid": 0.75, "bid_size": 17.0, "ask": 4.1, "ask_size": 37.0, "iv": 1.1844, "open_interest": 310.0, "volume": 25.0, "delta": 0.4574, "gamma": 0.0409, "vega": 0.0297, "theta": -0.0685, "rho": 0.0073, "theo": 2.7287, "change": -0.225, "open": 1.56, "high": 2.1, "low": 1.56, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T15:12:31", "percent_change": -10.1124, "prev_day_close": 2.67499995231628}, {"option": "TECX261016P00030000", "bid": 2.55, "bid_size": 43.0, "ask": 6.3, "ask_size": 18.0, "iv": 0.8637, "open_interest": 306.0, "volume": 1.0, "delta": -0.5424, "gamma": 0.0411, "vega": 0.0297, "theta": -0.0688, "rho": -0.0123, "theo": 5.6597, "change": 0.62, "open": 4.42, "high": 4.42, "low": 4.42, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-09-18T10:45:55", "percent_change": 16.3158, "prev_day_close": 4.42500007152557}, {"option": "TECX261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 1.6392, "open_interest": 20.0, "volume": 0.0, "delta": 0.2743, "gamma": 0.0368, "vega": 0.0249, "theta": -0.0533, "rho": 0.0046, "theo": 1.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-01T13:03:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECX261016P00035000", "bid": 6.5, "bid_size": 43.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.8864, "open_interest": 1.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.0371, "vega": 0.0248, "theta": -0.0538, "rho": -0.0153, "theo": 9.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-05-27T09:50:41", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TECX261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9741, "open_interest": 1.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0261, "vega": 0.0167, "theta": -0.0334, "rho": 0.0025, "theo": 0.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-06-12T09:34:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECX261016P00040000", "bid": 11.0, "bid_size": 43.0, "ask": 15.3, "ask_size": 3.0, "iv": 0.9124, "open_interest": 0.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0266, "vega": 0.0163, "theta": -0.034, "rho": -0.0159, "theo": 13.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "TECX261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2447, "open_interest": 2.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.015, "vega": 0.0091, "theta": -0.0172, "rho": 0.0011, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-10T12:21:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECX261016P00045000", "bid": 16.0, "bid_size": 43.0, "ask": 20.5, "ask_size": 6.0, "iv": 1.2127, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0158, "vega": 0.0084, "theta": -0.0181, "rho": -0.0125, "theo": 18.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TECX261016C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4721, "open_interest": 3.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0072, "vega": 0.0042, "theta": -0.0074, "rho": 0.0004, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECX261016P00050000", "bid": 21.0, "bid_size": 43.0, "ask": 25.5, "ask_size": 6.0, "iv": 1.3958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0074, "vega": 0.0028, "theta": -0.0078, "rho": -0.0057, "theo": 23.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "TECX261016C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6681, "open_interest": 12.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0029, "vega": 0.0017, "theta": -0.0028, "rho": 0.0001, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECX261016P00055000", "bid": 26.0, "bid_size": 43.0, "ask": 30.5, "ask_size": 6.0, "iv": 1.5563, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0018, "vega": 0.0005, "theta": -0.0014, "rho": -0.0012, "theo": 27.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "TECX261120C00015000", "bid": 10.5, "bid_size": 43.0, "ask": 15.0, "ask_size": 7.0, "iv": 1.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0106, "vega": 0.0159, "theta": -0.015, "rho": 0.0175, "theo": 12.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TECX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0105, "vega": 0.0158, "theta": -0.0148, "rho": -0.0042, "theo": 0.5463, "change": 0.0, "open": 0.0, "high": 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": "TECX261120C00017500", "bid": 8.0, "bid_size": 43.0, "ask": 12.5, "ask_size": 6.0, "iv": 1.0194, "open_interest": 0.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0159, "vega": 0.0228, "theta": -0.0206, "rho": 0.02, "theo": 10.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TECX261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7127, "open_interest": 0.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0159, "vega": 0.0228, "theta": -0.0205, "rho": -0.0068, "theo": 0.9578, "change": 0.0, "open": 0.0, "high": 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": "TECX261120C00020000", "bid": 6.0, "bid_size": 43.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.9664, "open_interest": 0.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0216, "vega": 0.03, "theta": -0.0261, "rho": 0.0213, "theo": 8.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "TECX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.1849, "gamma": 0.0216, "vega": 0.03, "theta": -0.0261, "rho": -0.0104, "theo": 1.5646, "change": 0.0, "open": 0.0, "high": 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": "TECX261120C00022500", "bid": 4.5, "bid_size": 6.0, "ask": 9.0, "ask_size": 8.0, "iv": 1.0029, "open_interest": 0.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.027, "vega": 0.0364, "theta": -0.0308, "rho": 0.0214, "theo": 6.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TECX261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.0796, "open_interest": 0.0, "volume": 0.0, "delta": -0.2595, "gamma": 0.027, "vega": 0.0364, "theta": -0.0308, "rho": -0.0145, "theo": 2.394, "change": 0.0, "open": 0.0, "high": 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": "TECX261120C00025000", "bid": 3.0, "bid_size": 6.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.9663, "open_interest": 0.0, "volume": 0.0, "delta": 0.6553, "gamma": 0.0312, "vega": 0.0412, "theta": -0.034, "rho": 0.0205, "theo": 5.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TECX261120P00025000", "bid": 0.5, "bid_size": 224.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.8676, "open_interest": 0.0, "volume": 0.0, "delta": -0.342, "gamma": 0.0314, "vega": 0.0412, "theta": -0.0342, "rho": -0.0191, "theo": 3.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "TECX261120C00030000", "bid": 0.8, "bid_size": 6.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.8942, "open_interest": 0.0, "volume": 0.0, "delta": 0.4866, "gamma": 0.0351, "vega": 0.0446, "theta": -0.0356, "rho": 0.0167, "theo": 3.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TECX261120P00030000", "bid": 5.1, "bid_size": 15.0, "ask": 7.3, "ask_size": 16.0, "iv": 0.9888, "open_interest": 1.0, "volume": 0.0, "delta": -0.5117, "gamma": 0.0354, "vega": 0.0446, "theta": -0.0359, "rho": -0.028, "theo": 6.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-17T11:30:53", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TECX261120C00035000", "bid": 0.35, "bid_size": 425.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.1322, "open_interest": 0.0, "volume": 0.0, "delta": 0.3372, "gamma": 0.033, "vega": 0.0409, "theta": -0.0317, "rho": 0.0123, "theo": 1.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "TECX261120P00035000", "bid": 7.5, "bid_size": 43.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.8932, "open_interest": 0.0, "volume": 0.0, "delta": -0.6631, "gamma": 0.0335, "vega": 0.0407, "theta": -0.0322, "rho": -0.0349, "theo": 9.8407, "change": 0.0, "open": 0.0, "high": 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": "TECX261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.3146, "open_interest": 0.0, "volume": 0.0, "delta": 0.2213, "gamma": 0.0273, "vega": 0.0332, "theta": -0.0252, "rho": 0.0084, "theo": 1.1274, "change": 0.0, "open": 0.0, "high": 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": "TECX261120P00040000", "bid": 11.5, "bid_size": 44.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.8895, "open_interest": 0.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.0281, "vega": 0.0327, "theta": -0.0259, "rho": -0.0382, "theo": 13.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "TECX261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.1395, "gamma": 0.0207, "vega": 0.0248, "theta": -0.0184, "rho": 0.0054, "theo": 0.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECX261120P00045000", "bid": 16.1, "bid_size": 43.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.938, "open_interest": 0.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0217, "vega": 0.0237, "theta": -0.0194, "rho": -0.0373, "theo": 18.4702, "change": 0.0, "open": 0.0, "high": 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": "TECX261218C00002500", "bid": 22.5, "bid_size": 20.0, "ask": 27.0, "ask_size": 2.0, "iv": 3.4135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0007, "vega": 0.002, "theta": -0.0048, "rho": 0.0021, "theo": 24.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "TECX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0005, "vega": 0.0025, "theta": -0.0036, "rho": -0.0007, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 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": "TECX261218C00005000", "bid": 20.0, "bid_size": 20.0, "ask": 24.5, "ask_size": 2.0, "iv": 2.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0016, "vega": 0.0042, "theta": -0.0061, "rho": 0.005, "theo": 22.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "TECX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 1.9002, "open_interest": 38.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0013, "vega": 0.0048, "theta": -0.0052, "rho": -0.0014, "theo": 0.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-28T12:34:32", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TECX261218C00007500", "bid": 17.5, "bid_size": 20.0, "ask": 22.0, "ask_size": 2.0, "iv": 1.7682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0029, "vega": 0.0076, "theta": -0.008, "rho": 0.0089, "theo": 19.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "TECX261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0026, "vega": 0.008, "theta": -0.0073, "rho": -0.0023, "theo": 0.2988, "change": 0.0, "open": 0.0, "high": 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": "TECX261218C00010000", "bid": 15.0, "bid_size": 43.0, "ask": 19.5, "ask_size": 4.0, "iv": 1.3881, "open_interest": 5.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0049, "vega": 0.012, "theta": -0.0106, "rho": 0.013, "theo": 17.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.48, "last_trade_time": "2026-03-24T11:48:53", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "TECX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6302, "open_interest": 1.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0046, "vega": 0.0124, "theta": -0.01, "rho": -0.0039, "theo": 0.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECX261218C00012500", "bid": 12.8, "bid_size": 43.0, "ask": 17.3, "ask_size": 2.0, "iv": 1.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0076, "vega": 0.0178, "theta": -0.0139, "rho": 0.0171, "theo": 15.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "TECX261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1303, "open_interest": 2.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0073, "vega": 0.018, "theta": -0.0134, "rho": -0.0062, "theo": 0.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-22T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECX261218C00015000", "bid": 10.5, "bid_size": 43.0, "ask": 15.0, "ask_size": 4.0, "iv": 1.132, "open_interest": 0.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0109, "vega": 0.0245, "theta": -0.0175, "rho": 0.0206, "theo": 13.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-05-22T15:19:35", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TECX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 1.7424, "open_interest": 4.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0107, "vega": 0.0246, "theta": -0.0171, "rho": -0.0093, "theo": 1.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-06-22T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECX261218C00017500", "bid": 8.5, "bid_size": 43.0, "ask": 13.0, "ask_size": 6.0, "iv": 1.0716, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0147, "vega": 0.0316, "theta": -0.0212, "rho": 0.0231, "theo": 11.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "TECX261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4219, "open_interest": 7.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0145, "vega": 0.0317, "theta": -0.0209, "rho": -0.0133, "theo": 1.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECX261218C00020000", "bid": 6.6, "bid_size": 43.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.9889, "open_interest": 3.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.0185, "vega": 0.0384, "theta": -0.0246, "rho": 0.0245, "theo": 9.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.49, "last_trade_time": "2026-01-26T15:59:29", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "TECX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.1444, "open_interest": 18.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0184, "vega": 0.0385, "theta": -0.0244, "rho": -0.0181, "theo": 2.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECX261218C00022500", "bid": 5.0, "bid_size": 7.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.9716, "open_interest": 1.0, "volume": 0.0, "delta": 0.7237, "gamma": 0.022, "vega": 0.0444, "theta": -0.0274, "rho": 0.025, "theo": 7.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-06-11T09:44:24", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TECX261218P00022500", "bid": 0.2, "bid_size": 581.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.9163, "open_interest": 2.0, "volume": 0.0, "delta": -0.2698, "gamma": 0.022, "vega": 0.0444, "theta": -0.0273, "rho": -0.0236, "theo": 3.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-21T09:33:26", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "TECX261218C00025000", "bid": 4.8, "bid_size": 6.0, "ask": 8.0, "ask_size": 6.0, "iv": 1.0554, "open_interest": 34.0, "volume": 0.0, "delta": 0.6566, "gamma": 0.025, "vega": 0.049, "theta": -0.0293, "rho": 0.0247, "theo": 6.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-08-21T14:31:41", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TECX261218P00025000", "bid": 1.6, "bid_size": 12.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.8781, "open_interest": 1023.0, "volume": 0.0, "delta": -0.3368, "gamma": 0.025, "vega": 0.049, "theta": -0.0293, "rho": -0.0294, "theo": 4.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-11T09:34:36", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "TECX261218C00030000", "bid": 2.3, "bid_size": 37.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.9154, "open_interest": 1024.0, "volume": 1.0, "delta": 0.5198, "gamma": 0.0283, "vega": 0.0532, "theta": -0.0304, "rho": 0.0219, "theo": 4.3827, "change": -0.35, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T09:31:26", "percent_change": -7.69231, "prev_day_close": 3.74999988079071}, {"option": "TECX261218P00030000", "bid": 4.9, "bid_size": 35.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.9095, "open_interest": 0.0, "volume": 1.0, "delta": -0.474, "gamma": 0.0285, "vega": 0.0532, "theta": -0.0306, "rho": -0.041, "theo": 7.364, "change": 0.3, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-18T09:31:26", "percent_change": 4.6875, "prev_day_close": 6.70000004768372}, {"option": "TECX261218C00035000", "bid": 0.65, "bid_size": 6.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.9816, "open_interest": 69.0, "volume": 0.0, "delta": 0.3936, "gamma": 0.0282, "vega": 0.0514, "theta": -0.0283, "rho": 0.018, "theo": 2.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-10T12:23:16", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "TECX261218P00035000", "bid": 8.0, "bid_size": 43.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.8378, "open_interest": 6.0, "volume": 0.0, "delta": -0.6015, "gamma": 0.0286, "vega": 0.0514, "theta": -0.0288, "rho": -0.0511, "theo": 10.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-02T09:34:17", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TECX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.0511, "open_interest": 11.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.0257, "vega": 0.0456, "theta": -0.0244, "rho": 0.0139, "theo": 1.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-08-21T14:31:41", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TECX261218P00040000", "bid": 12.0, "bid_size": 43.0, "ask": 16.4, "ask_size": 3.0, "iv": 0.8445, "open_interest": 4.0, "volume": 0.0, "delta": -0.7094, "gamma": 0.0263, "vega": 0.0453, "theta": -0.0251, "rho": -0.0579, "theo": 14.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-06-11T09:44:24", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "TECX261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.9289, "open_interest": 289.0, "volume": 0.0, "delta": 0.2048, "gamma": 0.0218, "vega": 0.038, "theta": -0.0199, "rho": 0.0103, "theo": 1.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-18T12:57:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TECX261218P00045000", "bid": 16.5, "bid_size": 43.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.8642, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0227, "vega": 0.0373, "theta": -0.0207, "rho": -0.0605, "theo": 19.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "TECX261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3794, "open_interest": 11.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0176, "vega": 0.0302, "theta": -0.0155, "rho": 0.0074, "theo": 0.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-20T14:38:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TECX261218P00050000", "bid": 21.1, "bid_size": 43.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.8071, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0188, "vega": 0.0288, "theta": -0.0166, "rho": -0.0588, "theo": 23.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "TECX261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0137, "vega": 0.0232, "theta": -0.0117, "rho": 0.0052, "theo": 0.4732, "change": 0.0, "open": 0.0, "high": 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": "TECX261218P00055000", "bid": 26.0, "bid_size": 43.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.8762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0152, "vega": 0.0209, "theta": -0.013, "rho": -0.0526, "theo": 28.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "TECX270115C00015000", "bid": 12.4, "bid_size": 4.0, "ask": 17.0, "ask_size": 5.0, "iv": 1.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0091, "vega": 0.0322, "theta": -0.02, "rho": 0.0303, "theo": 14.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "TECX270115P00015000", "bid": 0.1, "bid_size": 608.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5678, "open_interest": 13.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0092, "vega": 0.0323, "theta": -0.0201, "rho": -0.0164, "theo": 2.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-11T09:34:09", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "TECX270115C00017500", "bid": 10.9, "bid_size": 1.0, "ask": 15.5, "ask_size": 5.0, "iv": 1.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.011, "vega": 0.039, "theta": -0.0243, "rho": 0.0313, "theo": 13.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "TECX270115P00017500", "bid": 1.0, "bid_size": 8.0, "ask": 5.5, "ask_size": 3.0, "iv": 1.4807, "open_interest": 4.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0111, "vega": 0.0392, "theta": -0.0246, "rho": -0.0223, "theo": 3.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TECX270115C00020000", "bid": 9.6, "bid_size": 1.0, "ask": 14.3, "ask_size": 4.0, "iv": 1.4515, "open_interest": 0.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.0126, "vega": 0.0448, "theta": -0.028, "rho": 0.0316, "theo": 12.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TECX270115P00020000", "bid": 2.05, "bid_size": 7.0, "ask": 6.9, "ask_size": 3.0, "iv": 1.4863, "open_interest": 10.0, "volume": 0.0, "delta": -0.2119, "gamma": 0.0127, "vega": 0.045, "theta": -0.0284, "rho": -0.0285, "theo": 4.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-14T09:30:27", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "TECX270115C00022500", "bid": 8.5, "bid_size": 6.0, "ask": 13.0, "ask_size": 5.0, "iv": 1.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.7584, "gamma": 0.0139, "vega": 0.0496, "theta": -0.0312, "rho": 0.0315, "theo": 10.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "TECX270115P00022500", "bid": 3.5, "bid_size": 8.0, "ask": 8.0, "ask_size": 3.0, "iv": 1.4713, "open_interest": 1.0, "volume": 0.0, "delta": -0.2544, "gamma": 0.0141, "vega": 0.0498, "theta": -0.0316, "rho": -0.0347, "theo": 5.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-09T09:34:02", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TECX270115C00025000", "bid": 7.5, "bid_size": 6.0, "ask": 12.0, "ask_size": 5.0, "iv": 1.4513, "open_interest": 1.0, "volume": 0.0, "delta": 0.7177, "gamma": 0.0149, "vega": 0.0535, "theta": -0.0337, "rho": 0.031, "theo": 9.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-06-15T09:35:06", "percent_change": 0.0, "prev_day_close": 9.99999976158142}, {"option": "TECX270115P00025000", "bid": 5.0, "bid_size": 8.0, "ask": 9.5, "ask_size": 3.0, "iv": 1.4765, "open_interest": 3.0, "volume": 0.0, "delta": -0.2958, "gamma": 0.0152, "vega": 0.0536, "theta": -0.0342, "rho": -0.0411, "theo": 7.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-16T09:34:05", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TECX270115C00030000", "bid": 6.0, "bid_size": 22.0, "ask": 10.5, "ask_size": 7.0, "iv": 1.4839, "open_interest": 0.0, "volume": 0.0, "delta": 0.6413, "gamma": 0.0163, "vega": 0.0588, "theta": -0.0372, "rho": 0.0295, "theo": 8.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "TECX270115P00030000", "bid": 8.5, "bid_size": 22.0, "ask": 12.7, "ask_size": 8.0, "iv": 1.4896, "open_interest": 30.0, "volume": 0.0, "delta": -0.3734, "gamma": 0.0166, "vega": 0.0587, "theta": -0.0379, "rho": -0.0529, "theo": 10.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TECX270115C00035000", "bid": 5.1, "bid_size": 14.0, "ask": 8.8, "ask_size": 32.0, "iv": 1.4897, "open_interest": 1063.0, "volume": 10.0, "delta": 0.5728, "gamma": 0.017, "vega": 0.0614, "theta": -0.039, "rho": 0.0276, "theo": 7.0516, "change": -0.9, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-18T12:14:06", "percent_change": -12.1622, "prev_day_close": 7.55000019073486}, {"option": "TECX270115P00035000", "bid": 12.1, "bid_size": 19.0, "ask": 16.5, "ask_size": 10.0, "iv": 1.502, "open_interest": 1.0, "volume": 0.0, "delta": -0.4434, "gamma": 0.0174, "vega": 0.0612, "theta": -0.0399, "rho": -0.0638, "theo": 14.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-07-15T12:57:56", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "TECX270115C00040000", "bid": 3.7, "bid_size": 9.0, "ask": 8.0, "ask_size": 8.0, "iv": 1.4856, "open_interest": 4.0, "volume": 0.0, "delta": 0.5121, "gamma": 0.0172, "vega": 0.0622, "theta": -0.0396, "rho": 0.0256, "theo": 6.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-07-20T10:22:12", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "TECX270115P00040000", "bid": 16.0, "bid_size": 16.0, "ask": 20.5, "ask_size": 6.0, "iv": 1.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.5056, "gamma": 0.0177, "vega": 0.0618, "theta": -0.0408, "rho": -0.0736, "theo": 18.2489, "change": 0.0, "open": 0.0, "high": 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": "TECX270115C00045000", "bid": 3.2, "bid_size": 3.0, "ask": 6.8, "ask_size": 3.0, "iv": 1.4894, "open_interest": 293.0, "volume": 0.0, "delta": 0.4587, "gamma": 0.017, "vega": 0.0617, "theta": -0.0394, "rho": 0.0236, "theo": 5.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-07-31T10:46:44", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "TECX270115P00045000", "bid": 20.1, "bid_size": 7.0, "ask": 24.5, "ask_size": 3.0, "iv": 1.5043, "open_interest": 0.0, "volume": 0.0, "delta": -0.5607, "gamma": 0.0176, "vega": 0.0609, "theta": -0.0408, "rho": -0.0814, "theo": 22.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "TECX270115C00050000", "bid": 2.1, "bid_size": 6.0, "ask": 6.5, "ask_size": 3.0, "iv": 1.4921, "open_interest": 0.0, "volume": 0.0, "delta": 0.4119, "gamma": 0.0166, "vega": 0.0605, "theta": -0.0386, "rho": 0.0217, "theo": 4.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TECX270115P00050000", "bid": 24.5, "bid_size": 7.0, "ask": 29.0, "ask_size": 6.0, "iv": 1.537, "open_interest": 0.0, "volume": 0.0, "delta": -0.6093, "gamma": 0.0173, "vega": 0.0593, "theta": -0.0403, "rho": -0.0886, "theo": 26.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "TECX270115C00055000", "bid": 1.5, "bid_size": 7.0, "ask": 6.0, "ask_size": 6.0, "iv": 1.4994, "open_interest": 2.0, "volume": 0.0, "delta": 0.3708, "gamma": 0.016, "vega": 0.0586, "theta": -0.0375, "rho": 0.0199, "theo": 3.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-08-28T10:59:39", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TECX270115P00055000", "bid": 28.6, "bid_size": 4.0, "ask": 33.0, "ask_size": 3.0, "iv": 1.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.6523, "gamma": 0.0168, "vega": 0.057, "theta": -0.0394, "rho": -0.0942, "theo": 31.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "TECX270219C00015000", "bid": 13.5, "bid_size": 8.0, "ask": 17.5, "ask_size": 6.0, "iv": 1.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0083, "vega": 0.0376, "theta": -0.0172, "rho": 0.0353, "theo": 15.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "TECX270219P00015000", "bid": 0.65, "bid_size": 8.0, "ask": 5.5, "ask_size": 9.0, "iv": 1.5327, "open_interest": 0.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.0084, "vega": 0.0378, "theta": -0.018, "rho": -0.0238, "theo": 2.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "TECX270219C00017500", "bid": 12.0, "bid_size": 3.0, "ask": 16.3, "ask_size": 2.0, "iv": 1.5127, "open_interest": 1.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0097, "vega": 0.0445, "theta": -0.0206, "rho": 0.0364, "theo": 13.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.24, "last_trade_time": "2026-08-12T11:33:56", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "TECX270219P00017500", "bid": 1.55, "bid_size": 7.0, "ask": 6.4, "ask_size": 3.0, "iv": 1.4662, "open_interest": 1.0, "volume": 0.0, "delta": -0.1701, "gamma": 0.0098, "vega": 0.0446, "theta": -0.0214, "rho": -0.0313, "theo": 4.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-07-22T09:30:01", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "TECX270219C00020000", "bid": 10.8, "bid_size": 3.0, "ask": 15.0, "ask_size": 4.0, "iv": 1.4895, "open_interest": 0.0, "volume": 0.0, "delta": 0.799, "gamma": 0.011, "vega": 0.0503, "theta": -0.0236, "rho": 0.0369, "theo": 12.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "TECX270219P00020000", "bid": 3.0, "bid_size": 8.0, "ask": 7.7, "ask_size": 3.0, "iv": 1.4812, "open_interest": 0.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0111, "vega": 0.0505, "theta": -0.0243, "rho": -0.0391, "theo": 5.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "TECX270219C00022500", "bid": 9.5, "bid_size": 8.0, "ask": 14.0, "ask_size": 5.0, "iv": 1.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.012, "vega": 0.0551, "theta": -0.0261, "rho": 0.037, "theo": 11.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TECX270219P00022500", "bid": 4.5, "bid_size": 8.0, "ask": 9.2, "ask_size": 3.0, "iv": 1.4927, "open_interest": 1.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.0122, "vega": 0.0553, "theta": -0.0267, "rho": -0.047, "theo": 6.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-07-22T09:30:01", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "TECX270219C00025000", "bid": 9.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 4.0, "iv": 1.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.7281, "gamma": 0.0128, "vega": 0.0591, "theta": -0.0281, "rho": 0.0367, "theo": 10.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "TECX270219P00025000", "bid": 6.0, "bid_size": 8.0, "ask": 10.7, "ask_size": 3.0, "iv": 1.4839, "open_interest": 1.0, "volume": 0.0, "delta": -0.2798, "gamma": 0.013, "vega": 0.0593, "theta": -0.0288, "rho": -0.0546, "theo": 8.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-07-22T09:30:01", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "TECX270219C00030000", "bid": 7.1, "bid_size": 3.0, "ask": 11.5, "ask_size": 4.0, "iv": 1.4727, "open_interest": 0.0, "volume": 0.0, "delta": 0.6632, "gamma": 0.0139, "vega": 0.0648, "theta": -0.0312, "rho": 0.0355, "theo": 9.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "TECX270219P00030000", "bid": 9.5, "bid_size": 5.0, "ask": 14.1, "ask_size": 3.0, "iv": 1.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.3459, "gamma": 0.0142, "vega": 0.0649, "theta": -0.0318, "rho": -0.0693, "theo": 11.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "TECX270219C00035000", "bid": 6.1, "bid_size": 3.0, "ask": 10.5, "ask_size": 9.0, "iv": 1.5128, "open_interest": 3.0, "volume": 0.0, "delta": 0.605, "gamma": 0.0146, "vega": 0.0682, "theta": -0.033, "rho": 0.034, "theo": 8.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-01T11:22:12", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "TECX270219P00035000", "bid": 13.5, "bid_size": 3.0, "ask": 17.7, "ask_size": 3.0, "iv": 1.5145, "open_interest": 2.0, "volume": 0.0, "delta": -0.4056, "gamma": 0.015, "vega": 0.0681, "theta": -0.0336, "rho": -0.0829, "theo": 15.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.53, "last_trade_time": "2026-09-15T10:14:42", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "TECX270219C00040000", "bid": 5.0, "bid_size": 3.0, "ask": 9.5, "ask_size": 9.0, "iv": 1.5115, "open_interest": 1.0, "volume": 0.0, "delta": 0.553, "gamma": 0.0149, "vega": 0.0698, "theta": -0.034, "rho": 0.0322, "theo": 7.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-04T09:31:38", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TECX270219P00040000", "bid": 17.0, "bid_size": 7.0, "ask": 21.9, "ask_size": 10.0, "iv": 1.507, "open_interest": 0.0, "volume": 0.0, "delta": -0.4592, "gamma": 0.0154, "vega": 0.0696, "theta": -0.0346, "rho": -0.0956, "theo": 19.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "TECX270219C00045000", "bid": 4.1, "bid_size": 3.0, "ask": 8.5, "ask_size": 7.0, "iv": 1.5001, "open_interest": 6.0, "volume": 0.0, "delta": 0.5066, "gamma": 0.0149, "vega": 0.0704, "theta": -0.0344, "rho": 0.0304, "theo": 6.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-04T09:31:38", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "TECX270219P00045000", "bid": 21.5, "bid_size": 3.0, "ask": 25.7, "ask_size": 4.0, "iv": 1.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.5072, "gamma": 0.0155, "vega": 0.0699, "theta": -0.035, "rho": -0.1067, "theo": 23.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "TECX270219C00050000", "bid": 3.5, "bid_size": 3.0, "ask": 8.0, "ask_size": 9.0, "iv": 1.5261, "open_interest": 1.0, "volume": 0.0, "delta": 0.4654, "gamma": 0.0148, "vega": 0.07, "theta": -0.0344, "rho": 0.0286, "theo": 5.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-02T09:34:19", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TECX270219P00050000", "bid": 25.5, "bid_size": 6.0, "ask": 30.0, "ask_size": 7.0, "iv": 1.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.5503, "gamma": 0.0155, "vega": 0.0692, "theta": -0.0349, "rho": -0.1159, "theo": 27.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "TECX270219C00055000", "bid": 3.0, "bid_size": 3.0, "ask": 7.5, "ask_size": 9.0, "iv": 1.544, "open_interest": 6.0, "volume": 0.0, "delta": 0.4285, "gamma": 0.0146, "vega": 0.0691, "theta": -0.034, "rho": 0.0269, "theo": 5.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-08T14:55:46", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TECX270219P00055000", "bid": 30.0, "bid_size": 3.0, "ask": 34.4, "ask_size": 7.0, "iv": 1.5229, "open_interest": 0.0, "volume": 0.0, "delta": -0.5891, "gamma": 0.0154, "vega": 0.0678, "theta": -0.0346, "rho": -0.125, "theo": 32.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "TECX270416C00015000", "bid": 13.6, "bid_size": 6.0, "ask": 18.0, "ask_size": 5.0, "iv": 1.3954, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0075, "vega": 0.0441, "theta": -0.014, "rho": 0.0439, "theo": 15.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "TECX270416P00015000", "bid": 1.0, "bid_size": 9.0, "ask": 5.7, "ask_size": 6.0, "iv": 1.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0076, "vega": 0.0443, "theta": -0.0147, "rho": -0.0347, "theo": 3.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "TECX270416C00017500", "bid": 12.4, "bid_size": 1.0, "ask": 17.0, "ask_size": 6.0, "iv": 1.4136, "open_interest": 0.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0088, "vega": 0.0513, "theta": -0.0164, "rho": 0.0456, "theo": 14.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "TECX270416P00017500", "bid": 2.05, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 1.3588, "open_interest": 1.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0089, "vega": 0.0516, "theta": -0.0171, "rho": -0.0445, "theo": 4.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-16T09:34:04", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "TECX270416C00020000", "bid": 11.2, "bid_size": 3.0, "ask": 16.0, "ask_size": 7.0, "iv": 1.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0098, "vega": 0.0576, "theta": -0.0185, "rho": 0.0465, "theo": 13.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "TECX270416P00020000", "bid": 3.5, "bid_size": 9.0, "ask": 8.3, "ask_size": 3.0, "iv": 1.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.202, "gamma": 0.01, "vega": 0.0579, "theta": -0.0192, "rho": -0.0546, "theo": 5.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TECX270416C00022500", "bid": 10.5, "bid_size": 3.0, "ask": 15.0, "ask_size": 6.0, "iv": 1.4206, "open_interest": 0.0, "volume": 0.0, "delta": 0.7673, "gamma": 0.0107, "vega": 0.0628, "theta": -0.0203, "rho": 0.0469, "theo": 12.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TECX270416P00022500", "bid": 5.0, "bid_size": 9.0, "ask": 9.8, "ask_size": 1.0, "iv": 1.3729, "open_interest": 0.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.011, "vega": 0.0631, "theta": -0.0209, "rho": -0.0645, "theo": 7.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "TECX270416C00025000", "bid": 9.5, "bid_size": 3.0, "ask": 14.0, "ask_size": 6.0, "iv": 1.3972, "open_interest": 1.0, "volume": 0.0, "delta": 0.7358, "gamma": 0.0115, "vega": 0.0672, "theta": -0.0218, "rho": 0.0469, "theo": 11.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-03T13:20:47", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TECX270416P00025000", "bid": 6.5, "bid_size": 9.0, "ask": 11.3, "ask_size": 3.0, "iv": 1.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.2675, "gamma": 0.0118, "vega": 0.0675, "theta": -0.0224, "rho": -0.0746, "theo": 9.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "TECX270416C00030000", "bid": 8.0, "bid_size": 4.0, "ask": 12.5, "ask_size": 6.0, "iv": 1.3928, "open_interest": 2.0, "volume": 0.0, "delta": 0.6767, "gamma": 0.0126, "vega": 0.0737, "theta": -0.024, "rho": 0.046, "theo": 10.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-09T14:26:09", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TECX270416P00030000", "bid": 10.0, "bid_size": 9.0, "ask": 14.8, "ask_size": 1.0, "iv": 1.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.013, "vega": 0.074, "theta": -0.0247, "rho": -0.0936, "theo": 12.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TECX270416C00035000", "bid": 6.6, "bid_size": 7.0, "ask": 11.0, "ask_size": 3.0, "iv": 1.3626, "open_interest": 168.0, "volume": 0.0, "delta": 0.6231, "gamma": 0.0133, "vega": 0.0779, "theta": -0.0255, "rho": 0.0446, "theo": 8.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-09-14T12:36:58", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "TECX270416P00035000", "bid": 14.0, "bid_size": 7.0, "ask": 18.3, "ask_size": 3.0, "iv": 1.3796, "open_interest": 0.0, "volume": 0.0, "delta": -0.3837, "gamma": 0.0138, "vega": 0.078, "theta": -0.0262, "rho": -0.1113, "theo": 16.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "TECX270416C00040000", "bid": 5.7, "bid_size": 4.0, "ask": 10.5, "ask_size": 6.0, "iv": 1.4026, "open_interest": 127.0, "volume": 0.0, "delta": 0.5747, "gamma": 0.0137, "vega": 0.0804, "theta": -0.0264, "rho": 0.0428, "theo": 7.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.96, "last_trade_time": "2026-09-14T12:36:58", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "TECX270416P00040000", "bid": 18.0, "bid_size": 7.0, "ask": 22.5, "ask_size": 6.0, "iv": 1.4042, "open_interest": 1.0, "volume": 0.0, "delta": -0.4341, "gamma": 0.0143, "vega": 0.0803, "theta": -0.0271, "rho": -0.127, "theo": 20.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.02, "last_trade_time": "2026-08-31T09:57:52", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "TECX270416C00045000", "bid": 5.2, "bid_size": 3.0, "ask": 9.5, "ask_size": 6.0, "iv": 1.4156, "open_interest": 0.0, "volume": 0.0, "delta": 0.5312, "gamma": 0.0138, "vega": 0.0815, "theta": -0.0268, "rho": 0.0409, "theo": 7.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "TECX270416P00045000", "bid": 22.0, "bid_size": 9.0, "ask": 26.5, "ask_size": 3.0, "iv": 1.3953, "open_interest": 1.0, "volume": 0.0, "delta": -0.4798, "gamma": 0.0146, "vega": 0.0811, "theta": -0.0276, "rho": -0.1416, "theo": 24.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-31T10:00:04", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "TECX270416C00050000", "bid": 4.2, "bid_size": 6.0, "ask": 9.0, "ask_size": 6.0, "iv": 1.4132, "open_interest": 1.0, "volume": 0.0, "delta": 0.4921, "gamma": 0.0139, "vega": 0.0817, "theta": -0.0269, "rho": 0.0389, "theo": 6.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-08-25T09:34:05", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "TECX270416P00050000", "bid": 26.0, "bid_size": 9.0, "ask": 30.5, "ask_size": 6.0, "iv": 1.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.5213, "gamma": 0.0148, "vega": 0.0808, "theta": -0.0278, "rho": -0.1542, "theo": 28.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "TECX270416C00055000", "bid": 4.8, "bid_size": 6.0, "ask": 8.2, "ask_size": 3.0, "iv": 1.386, "open_interest": 245.0, "volume": 1.0, "delta": 0.4568, "gamma": 0.0138, "vega": 0.0812, "theta": -0.0268, "rho": 0.0369, "theo": 5.7926, "change": 0.5, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-18T10:10:05", "percent_change": 9.25926, "prev_day_close": 5.75}, {"option": "TECX270416P00055000", "bid": 30.5, "bid_size": 9.0, "ask": 35.0, "ask_size": 14.0, "iv": 1.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.559, "gamma": 0.0148, "vega": 0.0799, "theta": -0.0278, "rho": -0.1661, "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": 32.75}], "symbol": "TECX", "security_type": "stock", "exchange_id": 2, "current_price": 27.0, "price_change": -0.21, "price_change_percent": -0.7778, "bid": 10.86, "ask": 35.5, "bid_size": 200, "ask_size": 100, "open": 27.3, "high": 27.59, "low": 26.38, "close": 27.0, "prev_day_close": 27.0, "volume": 330588, "iv30": 131.796, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:57", "tick": "up"}, "symbol": "TECX"}