{"timestamp": "2026-11-10 02:26:42", "data": {"options": [{"option": "BC261120C00035000", "bid": 43.5, "bid_size": 11.0, "ask": 46.5, "ask_size": 9.0, "iv": 2.5172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0124, "theo": 44.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5500011444092}, {"option": "BC261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 3.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "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": 0.824999988079071}, {"option": "BC261120C00040000", "bid": 38.4, "bid_size": 13.0, "ask": 41.7, "ask_size": 10.0, "iv": 2.206, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0007, "theta": 0.0, "rho": 0.0142, "theo": 39.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6500015258789}, {"option": "BC261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.8946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0038, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BC261120C00045000", "bid": 33.6, "bid_size": 12.0, "ask": 36.1, "ask_size": 12.0, "iv": 1.5443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0023, "rho": 0.0159, "theo": 34.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "BC261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 15.0, "iv": 2.3511, "open_interest": 1.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0064, "rho": -0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T12:09:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BC261120C00050000", "bid": 28.6, "bid_size": 28.0, "ask": 31.2, "ask_size": 17.0, "iv": 1.3641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0011, "vega": 0.0024, "theta": -0.0069, "rho": 0.0176, "theo": 29.7967, "change": 0.0, "open": 0.0, "high": 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": "BC261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 2.1002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0011, "vega": 0.0024, "theta": -0.0103, "rho": -0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BC261120C00055000", "bid": 23.6, "bid_size": 37.0, "ask": 25.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0022, "vega": 0.0042, "theta": -0.0137, "rho": 0.0192, "theo": 24.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-15T13:17:38", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "BC261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.9652, "open_interest": 73.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0022, "vega": 0.0042, "theta": -0.0166, "rho": -0.0003, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:39:23", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BC261120C00060000", "bid": 18.6, "bid_size": 35.0, "ask": 21.3, "ask_size": 13.0, "iv": 0.9262, "open_interest": 12.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0046, "vega": 0.0075, "theta": -0.024, "rho": 0.0207, "theo": 19.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-12T09:46:42", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "BC261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 0.8093, "open_interest": 24.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0046, "vega": 0.0075, "theta": -0.0263, "rho": -0.0006, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:47:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BC261120C00065000", "bid": 13.9, "bid_size": 54.0, "ask": 16.1, "ask_size": 25.0, "iv": 0.7363, "open_interest": 17.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0095, "vega": 0.0132, "theta": -0.039, "rho": 0.0218, "theo": 14.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-29T14:27:43", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "BC261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.764, "open_interest": 24.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0095, "vega": 0.0132, "theta": -0.0408, "rho": -0.0012, "theo": 0.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BC261120C00070000", "bid": 9.0, "bid_size": 53.0, "ask": 11.3, "ask_size": 40.0, "iv": 0.5854, "open_interest": 399.0, "volume": 5.0, "delta": 0.9067, "gamma": 0.0202, "vega": 0.0232, "theta": -0.0591, "rho": 0.0221, "theo": 10.1622, "change": 1.14, "open": 9.44, "high": 9.44, "low": 9.44, "tick": "up", "last_trade_price": 9.44, "last_trade_time": "2026-11-09T10:06:57", "percent_change": 13.7349, "prev_day_close": 8.30000019073486}, {"option": "BC261120P00070000", "bid": 0.05, "bid_size": 55.0, "ask": 0.7, "ask_size": 57.0, "iv": 0.5952, "open_interest": 48.0, "volume": 5.0, "delta": -0.0932, "gamma": 0.0203, "vega": 0.0232, "theta": -0.0604, "rho": -0.0025, "theo": 0.3648, "change": -0.095, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T10:06:57", "percent_change": -18.0952, "prev_day_close": 0.525000005960464}, {"option": "BC261120C00075000", "bid": 5.2, "bid_size": 54.0, "ask": 6.7, "ask_size": 40.0, "iv": 0.5498, "open_interest": 13.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0444, "vega": 0.0402, "theta": -0.0851, "rho": 0.0204, "theo": 5.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-11-06T09:31:01", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BC261120P00075000", "bid": 0.5, "bid_size": 29.0, "ask": 1.7, "ask_size": 41.0, "iv": 0.5389, "open_interest": 14.0, "volume": 4.0, "delta": -0.2123, "gamma": 0.0446, "vega": 0.0402, "theta": -0.086, "rho": -0.0055, "theo": 0.8059, "change": 0.12, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 5.85366, "prev_day_close": 2.05000001192093}, {"option": "BC261120C00080000", "bid": 1.55, "bid_size": 81.0, "ask": 3.0, "ask_size": 33.0, "iv": 0.4279, "open_interest": 340.0, "volume": 7.0, "delta": 0.5016, "gamma": 0.0692, "vega": 0.0553, "theta": -0.1061, "rho": 0.0134, "theo": 2.2008, "change": 0.255, "open": 1.98, "high": 1.98, "low": 1.98, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T10:06:57", "percent_change": 14.7826, "prev_day_close": 1.72500002384186}, {"option": "BC261120P00080000", "bid": 1.7, "bid_size": 24.0, "ask": 3.9, "ask_size": 36.0, "iv": 0.4875, "open_interest": 0.0, "volume": 2.0, "delta": -0.5005, "gamma": 0.0696, "vega": 0.0552, "theta": -0.1068, "rho": -0.0117, "theo": 2.3969, "change": 0.44, "open": 3.99, "high": 3.99, "low": 3.99, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 12.3944, "prev_day_close": 3.54999995231628}, {"option": "BC261120C00085000", "bid": 0.5, "bid_size": 19.0, "ask": 1.0, "ask_size": 63.0, "iv": 0.4462, "open_interest": 23.0, "volume": 5.0, "delta": 0.2103, "gamma": 0.0485, "vega": 0.0401, "theta": -0.0775, "rho": 0.0057, "theo": 0.6726, "change": -0.7, "open": 0.6, "high": 0.75, "low": 0.6, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:19:24", "percent_change": -50.0, "prev_day_close": 1.40000002458692}, {"option": "BC261120P00085000", "bid": 4.8, "bid_size": 54.0, "ask": 7.1, "ask_size": 32.0, "iv": 0.4452, "open_interest": 6.0, "volume": 3.0, "delta": -0.7938, "gamma": 0.049, "vega": 0.0396, "theta": -0.0777, "rho": -0.0158, "theo": 5.8778, "change": -1.25, "open": 6.54, "high": 6.55, "low": 6.54, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-09T10:06:57", "percent_change": -16.0256, "prev_day_close": 7.80000019073486}, {"option": "BC261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0251, "vega": 0.0263, "theta": -0.0627, "rho": 0.003, "theo": 0.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BC261120P00090000", "bid": 9.2, "bid_size": 43.0, "ask": 11.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0255, "vega": 0.0254, "theta": -0.0627, "rho": -0.0156, "theo": 10.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-11-04T12:14:00", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "BC261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.7072, "open_interest": 8.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0148, "vega": 0.0187, "theta": -0.0522, "rho": 0.0019, "theo": 0.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:19:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BC261120P00095000", "bid": 14.0, "bid_size": 9.0, "ask": 16.6, "ask_size": 9.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0152, "vega": 0.0176, "theta": -0.0521, "rho": -0.0149, "theo": 15.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "BC261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 1.1266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0088, "vega": 0.0123, "theta": -0.037, "rho": 0.0011, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BC261120P00100000", "bid": 18.8, "bid_size": 12.0, "ask": 21.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0092, "vega": 0.0108, "theta": -0.0366, "rho": -0.0125, "theo": 20.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "BC261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.2857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.005, "vega": 0.0072, "theta": -0.0222, "rho": 0.0006, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BC261120P00105000", "bid": 23.8, "bid_size": 17.0, "ask": 26.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0055, "vega": 0.0054, "theta": -0.021, "rho": -0.008, "theo": 25.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "BC261218C00040000", "bid": 37.8, "bid_size": 8.0, "ask": 41.9, "ask_size": 8.0, "iv": 1.1059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0012, "vega": 0.0065, "theta": -0.0075, "rho": 0.0184, "theo": 39.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "BC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 30.0, "iv": 1.0136, "open_interest": 3.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0015, "vega": 0.0107, "theta": -0.0142, "rho": -0.0016, "theo": 0.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BC261218C00045000", "bid": 32.6, "bid_size": 9.0, "ask": 36.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.984, "gamma": 0.002, "vega": 0.0102, "theta": -0.011, "rho": 0.0226, "theo": 34.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.85, "last_trade_time": "2026-07-08T13:24:17", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "BC261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.0349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0022, "vega": 0.0143, "theta": -0.0167, "rho": -0.0022, "theo": 0.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BC261218C00050000", "bid": 28.4, "bid_size": 1.0, "ask": 31.7, "ask_size": 5.0, "iv": 0.9047, "open_interest": 1.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0031, "vega": 0.013, "theta": -0.015, "rho": 0.0246, "theo": 29.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.84, "last_trade_time": "2026-04-22T11:27:48", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "BC261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.8689, "open_interest": 2.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0034, "vega": 0.0189, "theta": -0.0194, "rho": -0.003, "theo": 0.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BC261218C00055000", "bid": 23.2, "bid_size": 27.0, "ask": 26.9, "ask_size": 9.0, "iv": 0.7428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.005, "vega": 0.0195, "theta": -0.0193, "rho": 0.0298, "theo": 24.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "BC261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 53.0, "iv": 0.9414, "open_interest": 30.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0052, "vega": 0.0251, "theta": -0.0224, "rho": -0.0042, "theo": 0.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:07:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BC261218C00060000", "bid": 18.8, "bid_size": 28.0, "ask": 21.3, "ask_size": 17.0, "iv": 0.593, "open_interest": 1.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0081, "vega": 0.0285, "theta": -0.0241, "rho": 0.0356, "theo": 20.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.47, "last_trade_time": "2026-10-15T10:42:13", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "BC261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.5755, "open_interest": 109.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0081, "vega": 0.0336, "theta": -0.0258, "rho": -0.006, "theo": 0.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T09:55:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BC261218C00065000", "bid": 14.1, "bid_size": 56.0, "ask": 16.5, "ask_size": 35.0, "iv": 0.5219, "open_interest": 9.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0136, "vega": 0.0413, "theta": -0.0297, "rho": 0.0412, "theo": 15.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.51, "last_trade_time": "2026-10-29T09:41:25", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "BC261218P00065000", "bid": 0.1, "bid_size": 48.0, "ask": 2.9, "ask_size": 33.0, "iv": 0.6693, "open_interest": 32.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0132, "vega": 0.0461, "theta": -0.03, "rho": -0.0089, "theo": 0.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-26T12:31:25", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BC261218C00070000", "bid": 9.9, "bid_size": 70.0, "ask": 11.9, "ask_size": 47.0, "iv": 0.4757, "open_interest": 43.0, "volume": 5.0, "delta": 0.8368, "gamma": 0.023, "vega": 0.0639, "theta": -0.0385, "rho": 0.0491, "theo": 10.7084, "change": 1.85, "open": 9.14, "high": 10.7, "low": 9.14, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-09T11:22:39", "percent_change": 20.904, "prev_day_close": 8.84999990463257}, {"option": "BC261218P00070000", "bid": 0.7, "bid_size": 42.0, "ask": 3.2, "ask_size": 68.0, "iv": 0.561, "open_interest": 105.0, "volume": 3.0, "delta": -0.1722, "gamma": 0.022, "vega": 0.0664, "theta": -0.0377, "rho": -0.0149, "theo": 1.1322, "change": -0.24, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -17.1429, "prev_day_close": 1.39999997615814}, {"option": "BC261218C00075000", "bid": 6.6, "bid_size": 10.0, "ask": 7.4, "ask_size": 22.0, "iv": 0.4323, "open_interest": 82.0, "volume": 0.0, "delta": 0.6977, "gamma": 0.0338, "vega": 0.09, "theta": -0.0485, "rho": 0.0487, "theo": 6.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-28T15:51:03", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "BC261218P00075000", "bid": 1.7, "bid_size": 45.0, "ask": 2.4, "ask_size": 48.0, "iv": 0.3893, "open_interest": 719.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.0332, "vega": 0.0912, "theta": -0.048, "rho": -0.0257, "theo": 2.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "BC261218C00080000", "bid": 2.65, "bid_size": 33.0, "ask": 5.4, "ask_size": 43.0, "iv": 0.4084, "open_interest": 2.0, "volume": 4.0, "delta": 0.51, "gamma": 0.0394, "vega": 0.1032, "theta": -0.0522, "rho": 0.0402, "theo": 3.8534, "change": 0.375, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 11.1111, "prev_day_close": 3.37500011920929}, {"option": "BC261218P00080000", "bid": 3.2, "bid_size": 63.0, "ask": 5.7, "ask_size": 66.0, "iv": 0.4069, "open_interest": 216.0, "volume": 0.0, "delta": -0.4937, "gamma": 0.0396, "vega": 0.1032, "theta": -0.0525, "rho": -0.0392, "theo": 4.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-09-03T11:08:26", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BC261218C00085000", "bid": 0.6, "bid_size": 78.0, "ask": 3.8, "ask_size": 44.0, "iv": 0.4102, "open_interest": 66.0, "volume": 0.0, "delta": 0.3252, "gamma": 0.0357, "vega": 0.0934, "theta": -0.0463, "rho": 0.0266, "theo": 1.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-03T15:35:41", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "BC261218P00085000", "bid": 6.4, "bid_size": 54.0, "ask": 8.8, "ask_size": 36.0, "iv": 0.4054, "open_interest": 1.0, "volume": 0.0, "delta": -0.6807, "gamma": 0.0363, "vega": 0.0926, "theta": -0.0466, "rho": -0.0503, "theo": 7.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-04-22T11:14:04", "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "BC261218C00090000", "bid": 0.7, "bid_size": 6.0, "ask": 1.25, "ask_size": 21.0, "iv": 0.3929, "open_interest": 15.0, "volume": 3.0, "delta": 0.1899, "gamma": 0.0262, "vega": 0.0706, "theta": -0.0354, "rho": 0.0157, "theo": 0.9984, "change": 0.295, "open": 1.03, "high": 1.03, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T15:18:20", "percent_change": 40.6897, "prev_day_close": 0.725000008940697}, {"option": "BC261218P00090000", "bid": 10.1, "bid_size": 54.0, "ask": 12.5, "ask_size": 23.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": -0.8184, "gamma": 0.0268, "vega": 0.0681, "theta": -0.0351, "rho": -0.0537, "theo": 11.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.84, "last_trade_time": "2026-04-22T11:24:28", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BC261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 50.0, "iv": 0.404, "open_interest": 14.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0175, "vega": 0.0507, "theta": -0.0268, "rho": 0.0095, "theo": 0.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-07-17T15:22:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BC261218P00095000", "bid": 14.6, "bid_size": 47.0, "ask": 16.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0177, "vega": 0.0474, "theta": -0.0256, "rho": -0.0531, "theo": 16.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "BC261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.4603, "open_interest": 3.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.012, "vega": 0.0381, "theta": -0.0219, "rho": 0.0064, "theo": 0.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:49:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BC261218P00100000", "bid": 19.4, "bid_size": 12.0, "ask": 21.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0119, "vega": 0.0341, "theta": -0.0198, "rho": -0.0534, "theo": 20.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "BC261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 31.0, "iv": 0.472, "open_interest": 76.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0086, "vega": 0.0299, "theta": -0.0186, "rho": 0.0046, "theo": 0.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T10:51:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BC261218P00105000", "bid": 24.3, "bid_size": 12.0, "ask": 26.9, "ask_size": 12.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0084, "vega": 0.0262, "theta": -0.0157, "rho": -0.0539, "theo": 25.778, "change": 0.0, "open": 0.0, "high": 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": "BC261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.6003, "open_interest": 6.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0064, "vega": 0.0236, "theta": -0.0157, "rho": 0.0034, "theo": 0.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-06-23T11:04:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BC261218P00110000", "bid": 28.5, "bid_size": 8.0, "ask": 31.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0061, "vega": 0.0201, "theta": -0.012, "rho": -0.0542, "theo": 30.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "BC261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.6628, "open_interest": 19.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0047, "vega": 0.0185, "theta": -0.0128, "rho": 0.0025, "theo": 0.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-06-30T13:50:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BC261218P00115000", "bid": 33.5, "bid_size": 8.0, "ask": 37.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0044, "vega": 0.0148, "theta": -0.0084, "rho": -0.0546, "theo": 35.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "BC261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 28.0, "iv": 0.7552, "open_interest": 1.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0035, "vega": 0.0142, "theta": -0.0102, "rho": 0.0018, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BC261218P00120000", "bid": 38.5, "bid_size": 8.0, "ask": 42.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0031, "vega": 0.0107, "theta": -0.0051, "rho": -0.0547, "theo": 40.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "BC270319C00040000", "bid": 38.1, "bid_size": 9.0, "ask": 41.9, "ask_size": 9.0, "iv": 0.7031, "open_interest": 3.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0025, "vega": 0.0313, "theta": -0.0066, "rho": 0.0813, "theo": 40.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.2, "last_trade_time": "2026-08-12T13:10:42", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "BC270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 26.0, "iv": 0.6444, "open_interest": 2.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0023, "vega": 0.0379, "theta": -0.0104, "rho": -0.0117, "theo": 0.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BC270319C00045000", "bid": 33.2, "bid_size": 1.0, "ask": 37.0, "ask_size": 8.0, "iv": 0.6125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0033, "vega": 0.0429, "theta": -0.0077, "rho": 0.1065, "theo": 35.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "BC270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0032, "vega": 0.047, "theta": -0.0115, "rho": -0.015, "theo": 0.694, "change": 0.0, "open": 0.0, "high": 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": "BC270319C00050000", "bid": 29.0, "bid_size": 17.0, "ask": 31.8, "ask_size": 12.0, "iv": 0.5675, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0045, "vega": 0.0547, "theta": -0.0092, "rho": 0.1268, "theo": 30.4675, "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": 28.5}, {"option": "BC270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 17.0, "iv": 0.5901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0046, "vega": 0.0595, "theta": -0.013, "rho": -0.0199, "theo": 0.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BC270319C00055000", "bid": 24.5, "bid_size": 34.0, "ask": 27.0, "ask_size": 21.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0064, "vega": 0.0718, "theta": -0.012, "rho": 0.1388, "theo": 25.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0499992370605}, {"option": "BC270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0066, "vega": 0.0769, "theta": -0.0152, "rho": -0.0276, "theo": 1.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BC270319C00060000", "bid": 20.3, "bid_size": 44.0, "ask": 22.5, "ask_size": 17.0, "iv": 0.4886, "open_interest": 6.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0091, "vega": 0.0958, "theta": -0.0155, "rho": 0.145, "theo": 21.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-15T10:11:04", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "BC270319P00060000", "bid": 0.3, "bid_size": 44.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.4976, "open_interest": 15.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0092, "vega": 0.0991, "theta": -0.0181, "rho": -0.0391, "theo": 1.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T10:57:44", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "BC270319C00065000", "bid": 15.8, "bid_size": 18.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.4494, "open_interest": 1.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0126, "vega": 0.1224, "theta": -0.0192, "rho": 0.1485, "theo": 17.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-27T10:34:11", "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "BC270319P00065000", "bid": 1.1, "bid_size": 13.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.4278, "open_interest": 10.0, "volume": 0.0, "delta": -0.1831, "gamma": 0.0126, "vega": 0.1251, "theta": -0.0211, "rho": -0.0552, "theo": 2.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-04T15:48:28", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "BC270319C00070000", "bid": 12.4, "bid_size": 30.0, "ask": 14.5, "ask_size": 29.0, "iv": 0.4313, "open_interest": 32.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0164, "vega": 0.149, "theta": -0.0227, "rho": 0.144, "theo": 13.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-27T10:34:11", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "BC270319P00070000", "bid": 1.8, "bid_size": 53.0, "ask": 5.3, "ask_size": 31.0, "iv": 0.4227, "open_interest": 12.0, "volume": 0.0, "delta": -0.2573, "gamma": 0.0165, "vega": 0.1519, "theta": -0.0239, "rho": -0.0773, "theo": 3.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-27T10:34:11", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "BC270319C00075000", "bid": 8.4, "bid_size": 39.0, "ask": 11.2, "ask_size": 28.0, "iv": 0.392, "open_interest": 8.0, "volume": 0.0, "delta": 0.6522, "gamma": 0.0199, "vega": 0.1731, "theta": -0.0256, "rho": 0.1348, "theo": 9.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-11-03T10:17:13", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "BC270319P00075000", "bid": 3.4, "bid_size": 53.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.3984, "open_interest": 4.0, "volume": 0.0, "delta": -0.3519, "gamma": 0.0199, "vega": 0.1743, "theta": -0.0262, "rho": -0.1053, "theo": 5.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-11-05T11:07:03", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BC270319C00080000", "bid": 5.9, "bid_size": 38.0, "ask": 8.5, "ask_size": 30.0, "iv": 0.387, "open_interest": 22.0, "volume": 0.0, "delta": 0.5451, "gamma": 0.022, "vega": 0.1855, "theta": -0.027, "rho": 0.1172, "theo": 7.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-03T14:50:41", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BC270319P00080000", "bid": 5.7, "bid_size": 26.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.373, "open_interest": 1.0, "volume": 0.0, "delta": -0.4593, "gamma": 0.022, "vega": 0.186, "theta": -0.027, "rho": -0.1372, "theo": 7.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-08-17T14:36:19", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "BC270319C00085000", "bid": 4.0, "bid_size": 18.0, "ask": 6.9, "ask_size": 19.0, "iv": 0.3995, "open_interest": 16.0, "volume": 0.0, "delta": 0.4364, "gamma": 0.0223, "vega": 0.1847, "theta": -0.0264, "rho": 0.0986, "theo": 5.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T14:40:52", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BC270319P00085000", "bid": 8.7, "bid_size": 15.0, "ask": 11.8, "ask_size": 13.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.5682, "gamma": 0.0224, "vega": 0.184, "theta": -0.0259, "rho": -0.1672, "theo": 10.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "BC270319C00090000", "bid": 2.25, "bid_size": 42.0, "ask": 4.8, "ask_size": 37.0, "iv": 0.3761, "open_interest": 31.0, "volume": 0.0, "delta": 0.3364, "gamma": 0.0209, "vega": 0.1717, "theta": -0.0242, "rho": 0.0789, "theo": 3.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T11:15:11", "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "BC270319P00090000", "bid": 12.0, "bid_size": 13.0, "ask": 15.0, "ask_size": 15.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.6698, "gamma": 0.0213, "vega": 0.1693, "theta": -0.0234, "rho": -0.1881, "theo": 13.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "BC270319C00095000", "bid": 1.25, "bid_size": 51.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.3893, "open_interest": 4.0, "volume": 0.0, "delta": 0.2535, "gamma": 0.0182, "vega": 0.1508, "theta": -0.0212, "rho": 0.0606, "theo": 2.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-02T09:48:37", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "BC270319P00095000", "bid": 16.2, "bid_size": 34.0, "ask": 18.8, "ask_size": 25.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.7559, "gamma": 0.0191, "vega": 0.1464, "theta": -0.0205, "rho": -0.1933, "theo": 17.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "BC270319C00100000", "bid": 0.8, "bid_size": 30.0, "ask": 2.9, "ask_size": 47.0, "iv": 0.3927, "open_interest": 4.0, "volume": 1.0, "delta": 0.192, "gamma": 0.0152, "vega": 0.1291, "theta": -0.0185, "rho": 0.0465, "theo": 1.6833, "change": 0.325, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:42:08", "percent_change": 23.6364, "prev_day_close": 1.375}, {"option": "BC270319P00100000", "bid": 20.3, "bid_size": 54.0, "ask": 22.7, "ask_size": 27.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0166, "vega": 0.1209, "theta": -0.0178, "rho": -0.1859, "theo": 21.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "BC270319C00105000", "bid": 0.45, "bid_size": 30.0, "ask": 3.2, "ask_size": 45.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.0125, "vega": 0.1105, "theta": -0.0164, "rho": 0.0366, "theo": 1.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BC270319P00105000", "bid": 24.7, "bid_size": 35.0, "ask": 27.3, "ask_size": 16.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.014, "vega": 0.0981, "theta": -0.0155, "rho": -0.1713, "theo": 26.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "BC270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 22.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0103, "vega": 0.0958, "theta": -0.0148, "rho": 0.0298, "theo": 1.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BC270319P00110000", "bid": 29.3, "bid_size": 12.0, "ask": 32.2, "ask_size": 24.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0117, "vega": 0.079, "theta": -0.0134, "rho": -0.1516, "theo": 31.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "BC270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 18.0, "iv": 0.4882, "open_interest": 2.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0086, "vega": 0.0842, "theta": -0.0136, "rho": 0.025, "theo": 0.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BC270319P00115000", "bid": 34.3, "bid_size": 10.0, "ask": 37.0, "ask_size": 10.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0097, "vega": 0.0653, "theta": -0.0113, "rho": -0.1416, "theo": 35.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "BC270617C00035000", "bid": 43.3, "bid_size": 8.0, "ask": 46.9, "ask_size": 8.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0019, "vega": 0.0288, "theta": 0.0, "rho": 0.0842, "theo": 44.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "BC270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 20.0, "iv": 0.6485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0017, "vega": 0.0412, "theta": -0.0058, "rho": -0.0163, "theo": 0.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BC270617C00040000", "bid": 39.0, "bid_size": 2.0, "ask": 41.7, "ask_size": 10.0, "iv": 0.6352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0026, "vega": 0.0453, "theta": 0.0, "rho": 0.1246, "theo": 40.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "BC270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 14.0, "iv": 0.6877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0024, "vega": 0.0536, "theta": -0.0069, "rho": -0.0222, "theo": 0.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "BC270617C00045000", "bid": 34.2, "bid_size": 11.0, "ask": 37.2, "ask_size": 13.0, "iv": 0.5814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0035, "vega": 0.0648, "theta": -0.0011, "rho": 0.1613, "theo": 35.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "BC270617P00045000", "bid": 0.1, "bid_size": 33.0, "ask": 1.4, "ask_size": 22.0, "iv": 0.5127, "open_interest": 3.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0035, "vega": 0.0705, "theta": -0.0084, "rho": -0.031, "theo": 0.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-29T15:29:35", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BC270617C00050000", "bid": 29.8, "bid_size": 33.0, "ask": 32.5, "ask_size": 13.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0048, "vega": 0.0868, "theta": -0.0038, "rho": 0.1834, "theo": 30.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "BC270617P00050000", "bid": 0.4, "bid_size": 12.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.5537, "open_interest": 3.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0049, "vega": 0.0919, "theta": -0.0101, "rho": -0.0435, "theo": 1.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-29T15:29:35", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "BC270617C00055000", "bid": 25.6, "bid_size": 12.0, "ask": 28.0, "ask_size": 20.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0066, "vega": 0.1136, "theta": -0.0069, "rho": 0.2108, "theo": 26.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "BC270617P00055000", "bid": 0.6, "bid_size": 16.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0067, "vega": 0.1174, "theta": -0.0121, "rho": -0.0606, "theo": 1.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "BC270617C00060000", "bid": 21.6, "bid_size": 11.0, "ask": 23.9, "ask_size": 20.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0088, "vega": 0.1426, "theta": -0.0099, "rho": 0.2284, "theo": 22.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "BC270617P00060000", "bid": 1.7, "bid_size": 11.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.4682, "open_interest": 1.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0089, "vega": 0.1461, "theta": -0.0142, "rho": -0.0831, "theo": 2.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-02T13:41:55", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "BC270617C00065000", "bid": 17.6, "bid_size": 16.0, "ask": 20.3, "ask_size": 22.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.0112, "vega": 0.1728, "theta": -0.0129, "rho": 0.2347, "theo": 18.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "BC270617P00065000", "bid": 2.25, "bid_size": 13.0, "ask": 5.3, "ask_size": 13.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": -0.2113, "gamma": 0.0113, "vega": 0.1762, "theta": -0.0162, "rho": -0.1119, "theo": 3.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "BC270617C00070000", "bid": 13.9, "bid_size": 22.0, "ask": 16.9, "ask_size": 14.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.0134, "vega": 0.2028, "theta": -0.0158, "rho": 0.2316, "theo": 15.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "BC270617P00070000", "bid": 3.6, "bid_size": 12.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.4224, "open_interest": 1.0, "volume": 0.0, "delta": -0.2799, "gamma": 0.0136, "vega": 0.2044, "theta": -0.0181, "rho": -0.1473, "theo": 5.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T15:11:20", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "BC270617C00075000", "bid": 11.0, "bid_size": 29.0, "ask": 13.7, "ask_size": 12.0, "iv": 0.4116, "open_interest": 4.0, "volume": 0.0, "delta": 0.644, "gamma": 0.0152, "vega": 0.2249, "theta": -0.0182, "rho": 0.2168, "theo": 12.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-10-27T14:17:39", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "BC270617P00075000", "bid": 5.4, "bid_size": 10.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": -0.3572, "gamma": 0.0153, "vega": 0.2263, "theta": -0.0194, "rho": -0.1866, "theo": 7.0911, "change": 0.0, "open": 0.0, "high": 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": "BC270617C00080000", "bid": 8.2, "bid_size": 33.0, "ask": 11.3, "ask_size": 17.0, "iv": 0.4004, "open_interest": 3.0, "volume": 0.0, "delta": 0.5639, "gamma": 0.0163, "vega": 0.238, "theta": -0.0195, "rho": 0.1971, "theo": 9.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-11-03T10:17:13", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "BC270617P00080000", "bid": 7.7, "bid_size": 14.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.4385, "gamma": 0.0166, "vega": 0.2386, "theta": -0.0198, "rho": -0.2252, "theo": 9.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "BC270617C00085000", "bid": 6.1, "bid_size": 18.0, "ask": 9.1, "ask_size": 17.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": 0.4823, "gamma": 0.0169, "vega": 0.2413, "theta": -0.0197, "rho": 0.1743, "theo": 7.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BC270617P00085000", "bid": 10.3, "bid_size": 11.0, "ask": 13.7, "ask_size": 15.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": -0.522, "gamma": 0.0173, "vega": 0.2408, "theta": -0.0191, "rho": -0.2615, "theo": 12.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "BC270617C00090000", "bid": 4.2, "bid_size": 15.0, "ask": 7.2, "ask_size": 30.0, "iv": 0.3809, "open_interest": 2.0, "volume": 0.0, "delta": 0.4026, "gamma": 0.0168, "vega": 0.2346, "theta": -0.019, "rho": 0.1517, "theo": 5.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-29T09:39:03", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BC270617P00090000", "bid": 13.6, "bid_size": 12.0, "ask": 16.7, "ask_size": 12.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.604, "gamma": 0.0173, "vega": 0.2323, "theta": -0.0175, "rho": -0.2914, "theo": 15.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "BC270617C00095000", "bid": 2.2, "bid_size": 30.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": 0.3289, "gamma": 0.016, "vega": 0.2197, "theta": -0.0176, "rho": 0.1268, "theo": 4.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "BC270617P00095000", "bid": 16.5, "bid_size": 10.0, "ask": 20.3, "ask_size": 12.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": -0.681, "gamma": 0.0167, "vega": 0.2148, "theta": -0.0153, "rho": -0.3083, "theo": 18.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "BC270617C00100000", "bid": 1.25, "bid_size": 28.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": 0.2654, "gamma": 0.0146, "vega": 0.1996, "theta": -0.016, "rho": 0.1042, "theo": 3.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "BC270617P00100000", "bid": 20.8, "bid_size": 12.0, "ask": 23.8, "ask_size": 11.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.7493, "gamma": 0.0157, "vega": 0.1905, "theta": -0.0131, "rho": -0.3095, "theo": 22.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "BC270617C00105000", "bid": 0.55, "bid_size": 32.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0129, "vega": 0.1782, "theta": -0.0143, "rho": 0.0854, "theo": 2.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "BC270617P00105000", "bid": 25.0, "bid_size": 22.0, "ask": 28.0, "ask_size": 21.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.0145, "vega": 0.1633, "theta": -0.0111, "rho": -0.2948, "theo": 26.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "BC270617C00110000", "bid": 0.05, "bid_size": 29.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.0112, "vega": 0.1588, "theta": -0.013, "rho": 0.0711, "theo": 1.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "BC270617P00110000", "bid": 29.6, "bid_size": 15.0, "ask": 32.4, "ask_size": 14.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0132, "vega": 0.1365, "theta": -0.0093, "rho": -0.2687, "theo": 31.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "BC270617C00115000", "bid": 0.1, "bid_size": 31.0, "ask": 3.2, "ask_size": 30.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": 0.1497, "gamma": 0.0098, "vega": 0.1426, "theta": -0.012, "rho": 0.0605, "theo": 1.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BC270617P00115000", "bid": 34.3, "bid_size": 11.0, "ask": 37.1, "ask_size": 10.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0117, "vega": 0.1144, "theta": -0.0076, "rho": -0.2517, "theo": 36.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}], "symbol": "BC", "security_type": "stock", "exchange_id": 3, "current_price": 79.68, "price_change": 2.45, "price_change_percent": 3.1723, "bid": 66.0, "ask": 82.4, "bid_size": 500, "ask_size": 100, "open": 78.61, "high": 80.8, "low": 77.22, "close": 79.68, "prev_day_close": 77.23, "volume": 727792, "iv30": 39.998, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202052, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "BC"}