{"timestamp": "2026-11-09 23:03:01", "data": {"options": [{"option": "BCD261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0285, "vega": 0.0111, "theta": -0.0462, "rho": 0.0093, "theo": 6.9753, "change": 0.0, "open": 0.0, "high": 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": "BCD261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0286, "vega": 0.0111, "theta": -0.0471, "rho": -0.0012, "theo": 0.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BCD261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0356, "vega": 0.0126, "theta": -0.048, "rho": 0.0094, "theo": 6.0127, "change": 0.0, "open": 0.0, "high": 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": "BCD261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.151, "open_interest": 0.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0357, "vega": 0.0126, "theta": -0.0488, "rho": -0.0015, "theo": 0.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BCD261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0451, "vega": 0.0144, "theta": -0.0499, "rho": 0.0094, "theo": 5.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "BCD261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0106, "open_interest": 0.0, "volume": 0.0, "delta": -0.1429, "gamma": 0.0453, "vega": 0.0144, "theta": -0.0506, "rho": -0.0018, "theo": 0.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BCD261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0581, "vega": 0.0165, "theta": -0.0517, "rho": 0.0093, "theo": 4.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "BCD261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8698, "open_interest": 0.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0584, "vega": 0.0166, "theta": -0.0523, "rho": -0.0021, "theo": 0.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BCD261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7766, "gamma": 0.0759, "vega": 0.0191, "theta": -0.0533, "rho": 0.009, "theo": 3.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "BCD261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7266, "open_interest": 0.0, "volume": 0.0, "delta": -0.2248, "gamma": 0.0763, "vega": 0.0191, "theta": -0.0539, "rho": -0.0026, "theo": 0.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BCD261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.0991, "vega": 0.022, "theta": -0.0547, "rho": 0.0084, "theo": 2.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "BCD261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": -0.2954, "gamma": 0.0997, "vega": 0.022, "theta": -0.0553, "rho": -0.0034, "theo": 0.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BCD261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.604, "gamma": 0.1228, "vega": 0.0245, "theta": -0.0557, "rho": 0.0073, "theo": 1.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BCD261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.3988, "gamma": 0.1237, "vega": 0.0246, "theta": -0.0562, "rho": -0.0045, "theo": 0.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BCD261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.4766, "gamma": 0.13, "vega": 0.0254, "theta": -0.0563, "rho": 0.0058, "theo": 1.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BCD261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3433, "open_interest": 1.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.1311, "vega": 0.0253, "theta": -0.0567, "rho": -0.0056, "theo": 1.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-04T12:23:38", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BCD261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5247, "open_interest": 0.0, "volume": 0.0, "delta": 0.3643, "gamma": 0.1148, "vega": 0.0239, "theta": -0.0565, "rho": 0.0045, "theo": 0.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BCD261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2212, "open_interest": 1.0, "volume": 0.0, "delta": -0.6403, "gamma": 0.1158, "vega": 0.0238, "theta": -0.0568, "rho": -0.0065, "theo": 2.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-27T11:44:16", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BCD261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6322, "open_interest": 0.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.0938, "vega": 0.0216, "theta": -0.0562, "rho": 0.0035, "theo": 0.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BCD261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.7191, "gamma": 0.0946, "vega": 0.0215, "theta": -0.0564, "rho": -0.0071, "theo": 2.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "BCD261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7469, "open_interest": 0.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.076, "vega": 0.0194, "theta": -0.0556, "rho": 0.0028, "theo": 0.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:35:42", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BCD261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0768, "vega": 0.0192, "theta": -0.0558, "rho": -0.0075, "theo": 3.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "BCD261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8522, "open_interest": 0.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0624, "vega": 0.0176, "theta": -0.0548, "rho": 0.0024, "theo": 0.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BCD261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8096, "gamma": 0.0631, "vega": 0.0173, "theta": -0.0549, "rho": -0.0078, "theo": 4.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "BCD261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.95, "open_interest": 0.0, "volume": 0.0, "delta": 0.1678, "gamma": 0.0522, "vega": 0.016, "theta": -0.0539, "rho": 0.002, "theo": 0.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BCD261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0528, "vega": 0.0157, "theta": -0.0539, "rho": -0.008, "theo": 5.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "BCD261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.042, "open_interest": 0.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0444, "vega": 0.0146, "theta": -0.0529, "rho": 0.0018, "theo": 0.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BCD261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.045, "vega": 0.0143, "theta": -0.0529, "rho": -0.008, "theo": 6.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "BCD261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.129, "open_interest": 0.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0383, "vega": 0.0135, "theta": -0.052, "rho": 0.0016, "theo": 0.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BCD261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.0388, "vega": 0.0131, "theta": -0.0519, "rho": -0.0079, "theo": 7.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "BCD261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2117, "open_interest": 0.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0334, "vega": 0.0125, "theta": -0.051, "rho": 0.0014, "theo": 0.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BCD261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.034, "vega": 0.0121, "theta": -0.0509, "rho": -0.0079, "theo": 8.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "BCD261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2906, "open_interest": 0.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0295, "vega": 0.0117, "theta": -0.0501, "rho": 0.0013, "theo": 0.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BCD261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.03, "vega": 0.0113, "theta": -0.0499, "rho": -0.0081, "theo": 9.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "BCD261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0263, "vega": 0.011, "theta": -0.0492, "rho": 0.0012, "theo": 0.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BCD261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0268, "vega": 0.0106, "theta": -0.049, "rho": -0.0082, "theo": 10.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "BCD261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0237, "vega": 0.0103, "theta": -0.0483, "rho": 0.0011, "theo": 0.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BCD261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0241, "vega": 0.0099, "theta": -0.048, "rho": -0.0081, "theo": 11.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "BCD261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5871, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0178, "vega": 0.0196, "theta": -0.0183, "rho": 0.0191, "theo": 10.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "BCD261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0176, "vega": 0.0196, "theta": -0.019, "rho": -0.0039, "theo": 0.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BCD261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.021, "vega": 0.0215, "theta": -0.0188, "rho": 0.02, "theo": 9.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "BCD261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8582, "open_interest": 0.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0208, "vega": 0.0215, "theta": -0.0195, "rho": -0.0044, "theo": 0.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BCD261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.025, "vega": 0.0237, "theta": -0.0192, "rho": 0.021, "theo": 8.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BCD261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7799, "open_interest": 0.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0248, "vega": 0.0237, "theta": -0.0198, "rho": -0.005, "theo": 0.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BCD261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0298, "vega": 0.0261, "theta": -0.0197, "rho": 0.0219, "theo": 7.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BCD261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7028, "open_interest": 0.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.0297, "vega": 0.0261, "theta": -0.0202, "rho": -0.0057, "theo": 0.5427, "change": 0.0, "open": 0.0, "high": 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": "BCD261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.036, "vega": 0.0289, "theta": -0.0201, "rho": 0.0228, "theo": 6.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BCD261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6266, "open_interest": 0.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0358, "vega": 0.0289, "theta": -0.0205, "rho": -0.0065, "theo": 0.597, "change": 0.0, "open": 0.0, "high": 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": "BCD261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8115, "gamma": 0.0437, "vega": 0.0321, "theta": -0.0204, "rho": 0.0235, "theo": 5.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "BCD261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5509, "open_interest": 0.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0436, "vega": 0.032, "theta": -0.0208, "rho": -0.0076, "theo": 0.6648, "change": 0.0, "open": 0.0, "high": 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": "BCD261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.7757, "gamma": 0.0535, "vega": 0.0356, "theta": -0.0206, "rho": 0.024, "theo": 4.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "BCD261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.0535, "vega": 0.0356, "theta": -0.021, "rho": -0.0089, "theo": 0.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BCD261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.7284, "gamma": 0.0658, "vega": 0.0395, "theta": -0.0208, "rho": 0.024, "theo": 3.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "BCD261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.2683, "gamma": 0.0658, "vega": 0.0395, "theta": -0.021, "rho": -0.0107, "theo": 0.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BCD261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.08, "vega": 0.0434, "theta": -0.0208, "rho": 0.0232, "theo": 2.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "BCD261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.3316, "gamma": 0.0802, "vega": 0.0434, "theta": -0.021, "rho": -0.013, "theo": 1.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BCD261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": 0.5823, "gamma": 0.0933, "vega": 0.0465, "theta": -0.0206, "rho": 0.0212, "theo": 1.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BCD261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2799, "open_interest": 1.0, "volume": 0.0, "delta": -0.4147, "gamma": 0.0936, "vega": 0.0466, "theta": -0.0207, "rho": -0.016, "theo": 1.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-10T10:34:03", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BCD261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2389, "open_interest": 0.0, "volume": 1.0, "delta": 0.4854, "gamma": 0.0988, "vega": 0.0476, "theta": -0.0204, "rho": 0.0181, "theo": 1.4279, "change": 0.835, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T09:30:37", "percent_change": 71.0638, "prev_day_close": 1.17499995231628}, {"option": "BCD261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0993, "vega": 0.0476, "theta": -0.0204, "rho": -0.0194, "theo": 1.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BCD261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": 0.3941, "gamma": 0.0931, "vega": 0.046, "theta": -0.0202, "rho": 0.0148, "theo": 1.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BCD261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6039, "gamma": 0.0938, "vega": 0.0459, "theta": -0.0202, "rho": -0.0221, "theo": 2.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-10-27T11:44:16", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BCD261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.3223, "gamma": 0.0816, "vega": 0.0429, "theta": -0.02, "rho": 0.0121, "theo": 0.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BCD261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.182, "open_interest": 0.0, "volume": 0.0, "delta": -0.6762, "gamma": 0.0823, "vega": 0.0428, "theta": -0.02, "rho": -0.0242, "theo": 3.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "BCD261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4252, "open_interest": 1.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0696, "vega": 0.0396, "theta": -0.0199, "rho": 0.0101, "theo": 0.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-05-18T12:25:18", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BCD261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1589, "open_interest": 0.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.0704, "vega": 0.0394, "theta": -0.0197, "rho": -0.0256, "theo": 4.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BCD261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.2309, "gamma": 0.0594, "vega": 0.0365, "theta": -0.0197, "rho": 0.0086, "theo": 0.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BCD261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7684, "gamma": 0.0602, "vega": 0.0363, "theta": -0.0195, "rho": -0.0269, "theo": 4.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "BCD261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5218, "open_interest": 0.0, "volume": 0.0, "delta": 0.2016, "gamma": 0.0512, "vega": 0.0338, "theta": -0.0195, "rho": 0.0075, "theo": 0.5677, "change": 0.0, "open": 0.0, "high": 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": "BCD261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.798, "gamma": 0.0519, "vega": 0.0335, "theta": -0.0193, "rho": -0.0274, "theo": 5.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BCD261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5711, "open_interest": 0.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.0445, "vega": 0.0314, "theta": -0.0193, "rho": 0.0066, "theo": 0.5183, "change": 0.0, "open": 0.0, "high": 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": "BCD261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0452, "vega": 0.0311, "theta": -0.019, "rho": -0.0281, "theo": 6.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "BCD261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.0391, "vega": 0.0293, "theta": -0.0191, "rho": 0.0059, "theo": 0.4791, "change": 0.0, "open": 0.0, "high": 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": "BCD261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.0399, "vega": 0.0289, "theta": -0.0188, "rho": -0.0282, "theo": 7.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BCD261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6622, "open_interest": 15.0, "volume": 0.0, "delta": 0.146, "gamma": 0.0347, "vega": 0.0274, "theta": -0.0189, "rho": 0.0054, "theo": 0.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-05-11T13:34:07", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BCD261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0355, "vega": 0.0271, "theta": -0.0185, "rho": -0.0285, "theo": 8.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "BCD270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0071, "vega": 0.0043, "theta": -0.001, "rho": 0.0354, "theo": 9.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "BCD270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": -0.2993, "gamma": 0.0385, "vega": 0.0618, "theta": -0.0124, "rho": -0.0355, "theo": 2.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BCD270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0102, "vega": 0.0078, "theta": -0.0018, "rho": 0.0361, "theo": 8.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "BCD270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.34, "gamma": 0.0431, "vega": 0.0651, "theta": -0.0124, "rho": -0.0393, "theo": 2.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "BCD270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.015, "vega": 0.008, "theta": -0.0029, "rho": 0.0373, "theo": 7.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "BCD270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": -0.386, "gamma": 0.0473, "vega": 0.0679, "theta": -0.0125, "rho": -0.0435, "theo": 2.6183, "change": 0.0, "open": 0.0, "high": 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": "BCD270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0221, "vega": 0.0134, "theta": -0.0046, "rho": 0.0376, "theo": 7.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.87499976158142}, {"option": "BCD270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.436, "gamma": 0.0507, "vega": 0.0699, "theta": -0.0125, "rho": -0.0481, "theo": 3.029, "change": 0.0, "open": 0.0, "high": 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": "BCD270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0315, "vega": 0.0206, "theta": -0.0069, "rho": 0.0372, "theo": 6.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.87499982118607}, {"option": "BCD270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.4873, "gamma": 0.0525, "vega": 0.0707, "theta": -0.0125, "rho": -0.0528, "theo": 3.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500009573996}, {"option": "BCD270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0424, "vega": 0.0292, "theta": -0.0098, "rho": 0.0362, "theo": 5.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500001192093}, {"option": "BCD270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.5368, "gamma": 0.0526, "vega": 0.0703, "theta": -0.0125, "rho": -0.0569, "theo": 4.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499995268881}, {"option": "BCD270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1586, "open_interest": 0.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.053, "vega": 0.0382, "theta": -0.013, "rho": 0.0345, "theo": 4.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500000037253}, {"option": "BCD270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.5814, "gamma": 0.0512, "vega": 0.0692, "theta": -0.0125, "rho": -0.0609, "theo": 4.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500019110739}, {"option": "BCD270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.0611, "vega": 0.0467, "theta": -0.0161, "rho": 0.0338, "theo": 3.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499995268881}, {"option": "BCD270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": -0.6202, "gamma": 0.049, "vega": 0.0673, "theta": -0.0125, "rho": -0.0638, "theo": 5.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500000037253}, {"option": "BCD270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.6654, "gamma": 0.0651, "vega": 0.0469, "theta": -0.0185, "rho": 0.0323, "theo": 3.2935, "change": 0.0, "open": 0.0, "high": 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": "BCD270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0463, "vega": 0.0654, "theta": -0.0125, "rho": -0.0675, "theo": 6.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BCD270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": 0.5939, "gamma": 0.0656, "vega": 0.0534, "theta": -0.0201, "rho": 0.0298, "theo": 2.8507, "change": 0.0, "open": 0.0, "high": 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": "BCD270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.681, "gamma": 0.0435, "vega": 0.0631, "theta": -0.0125, "rho": -0.0696, "theo": 7.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-04T12:23:38", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "BCD270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": 0.5285, "gamma": 0.0637, "vega": 0.0578, "theta": -0.0209, "rho": 0.0274, "theo": 2.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "BCD270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5319, "open_interest": 5.0, "volume": 0.0, "delta": -0.705, "gamma": 0.0407, "vega": 0.061, "theta": -0.0124, "rho": -0.0721, "theo": 8.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-16T12:06:10", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "BCD270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5381, "open_interest": 0.0, "volume": 0.0, "delta": 0.4697, "gamma": 0.0605, "vega": 0.0598, "theta": -0.0213, "rho": 0.0255, "theo": 2.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BCD270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.0382, "vega": 0.0591, "theta": -0.0124, "rho": -0.0749, "theo": 9.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "BCD270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": 0.421, "gamma": 0.0558, "vega": 0.0593, "theta": -0.0209, "rho": 0.0247, "theo": 1.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BCD270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.0359, "vega": 0.0572, "theta": -0.0123, "rho": -0.0769, "theo": 10.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "BCD270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": 0.3785, "gamma": 0.0512, "vega": 0.0592, "theta": -0.0205, "rho": 0.0232, "theo": 1.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "BCD270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.0338, "vega": 0.0552, "theta": -0.0122, "rho": -0.0785, "theo": 10.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499999523163}, {"option": "BCD270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6577, "open_interest": 0.0, "volume": 0.0, "delta": 0.3434, "gamma": 0.0467, "vega": 0.0585, "theta": -0.0198, "rho": 0.0224, "theo": 1.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BCD270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0318, "vega": 0.0535, "theta": -0.0121, "rho": -0.0801, "theo": 11.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499999523163}, {"option": "BCD270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6873, "open_interest": 10.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.0426, "vega": 0.0573, "theta": -0.019, "rho": 0.0214, "theo": 1.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-08-19T09:30:12", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BCD270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0301, "vega": 0.0519, "theta": -0.012, "rho": -0.0824, "theo": 12.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-09-16T12:07:29", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "BCD270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7205, "open_interest": 0.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.0388, "vega": 0.0564, "theta": -0.0183, "rho": 0.0206, "theo": 1.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BCD270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0285, "vega": 0.0507, "theta": -0.0119, "rho": -0.0841, "theo": 13.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "BCD270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7528, "open_interest": 0.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.0355, "vega": 0.0547, "theta": -0.0176, "rho": 0.02, "theo": 1.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BCD270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8025, "gamma": 0.0271, "vega": 0.0492, "theta": -0.0118, "rho": -0.0857, "theo": 14.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "BCD270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7806, "open_interest": 0.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0327, "vega": 0.0538, "theta": -0.017, "rho": 0.0192, "theo": 1.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BCD270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.0258, "vega": 0.0479, "theta": -0.0117, "rho": -0.0866, "theo": 15.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "BCD270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0273, "vega": 0.0176, "theta": -0.0052, "rho": 0.0391, "theo": 7.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000021457672}, {"option": "BCD270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.4162, "gamma": 0.0395, "vega": 0.0897, "theta": -0.0091, "rho": -0.0763, "theo": 3.805, "change": 0.0, "open": 0.0, "high": 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": "BCD270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6089, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0367, "vega": 0.0296, "theta": -0.0075, "rho": 0.0402, "theo": 6.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.6500001847744}, {"option": "BCD270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.457, "gamma": 0.0414, "vega": 0.0911, "theta": -0.0091, "rho": -0.0819, "theo": 4.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500000037253}, {"option": "BCD270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5537, "open_interest": 0.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0466, "vega": 0.0439, "theta": -0.01, "rho": 0.0416, "theo": 5.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "BCD270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.4974, "gamma": 0.0424, "vega": 0.0915, "theta": -0.0091, "rho": -0.087, "theo": 4.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3749999050051}, {"option": "BCD270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": 0.7735, "gamma": 0.0555, "vega": 0.0445, "theta": -0.0125, "rho": 0.0412, "theo": 4.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500000037253}, {"option": "BCD270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.5359, "gamma": 0.0426, "vega": 0.0909, "theta": -0.009, "rho": -0.0916, "theo": 5.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500019110739}, {"option": "BCD270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": 0.7031, "gamma": 0.0607, "vega": 0.0588, "theta": -0.0143, "rho": 0.0423, "theo": 4.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500000037253}, {"option": "BCD270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.5714, "gamma": 0.0422, "vega": 0.0897, "theta": -0.009, "rho": -0.0955, "theo": 6.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.3000001013279}, {"option": "BCD270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": 0.632, "gamma": 0.0626, "vega": 0.0708, "theta": -0.0154, "rho": 0.0439, "theo": 3.5111, "change": 0.0, "open": 0.0, "high": 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": "BCD270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": -0.6032, "gamma": 0.0412, "vega": 0.088, "theta": -0.0089, "rho": -0.099, "theo": 6.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "BCD270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.5629, "gamma": 0.0618, "vega": 0.0792, "theta": -0.0159, "rho": 0.0458, "theo": 3.0855, "change": 0.0, "open": 0.0, "high": 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": "BCD270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6315, "gamma": 0.0399, "vega": 0.0859, "theta": -0.0089, "rho": -0.1023, "theo": 7.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000021457672}, {"option": "BCD270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.5041, "gamma": 0.0575, "vega": 0.0786, "theta": -0.0155, "rho": 0.0437, "theo": 2.7814, "change": 0.0, "open": 0.0, "high": 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": "BCD270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.0384, "vega": 0.0837, "theta": -0.0088, "rho": -0.1057, "theo": 8.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000021457672}, {"option": "BCD270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": 0.4524, "gamma": 0.0528, "vega": 0.0827, "theta": -0.0148, "rho": 0.0452, "theo": 2.5285, "change": 0.0, "open": 0.0, "high": 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": "BCD270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6783, "gamma": 0.0368, "vega": 0.0815, "theta": -0.0087, "rho": -0.1078, "theo": 9.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "BCD270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.4096, "gamma": 0.0475, "vega": 0.0817, "theta": -0.014, "rho": 0.0431, "theo": 2.3349, "change": 0.0, "open": 0.0, "high": 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": "BCD270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6975, "gamma": 0.0352, "vega": 0.0792, "theta": -0.0085, "rho": -0.1105, "theo": 10.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "BCD270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": 0.3757, "gamma": 0.0428, "vega": 0.0827, "theta": -0.0131, "rho": 0.0442, "theo": 2.1864, "change": 0.0, "open": 0.0, "high": 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": "BCD270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7146, "gamma": 0.0337, "vega": 0.077, "theta": -0.0084, "rho": -0.112, "theo": 11.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000001430511}, {"option": "BCD270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": 0.3471, "gamma": 0.0384, "vega": 0.0815, "theta": -0.0123, "rho": 0.0423, "theo": 2.0645, "change": 0.0, "open": 0.0, "high": 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": "BCD270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.0322, "vega": 0.0747, "theta": -0.0082, "rho": -0.1143, "theo": 12.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499999523163}, {"option": "BCD270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0349, "vega": 0.0808, "theta": -0.0117, "rho": 0.0427, "theo": 1.9699, "change": 0.0, "open": 0.0, "high": 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": "BCD270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.0309, "vega": 0.0731, "theta": -0.0081, "rho": -0.1157, "theo": 13.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "BCD270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": 0.3064, "gamma": 0.0319, "vega": 0.0795, "theta": -0.0112, "rho": 0.0409, "theo": 1.8904, "change": 0.0, "open": 0.0, "high": 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": "BCD270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0296, "vega": 0.0711, "theta": -0.0079, "rho": -0.1179, "theo": 14.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "BCD270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": 0.2909, "gamma": 0.0294, "vega": 0.0783, "theta": -0.0108, "rho": 0.0408, "theo": 1.8231, "change": 0.0, "open": 0.0, "high": 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": "BCD270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.0284, "vega": 0.0693, "theta": -0.0078, "rho": -0.1194, "theo": 15.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "BCD270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6577, "open_interest": 0.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.0275, "vega": 0.0771, "theta": -0.0105, "rho": 0.0393, "theo": 1.7672, "change": 0.0, "open": 0.0, "high": 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": "BCD270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0272, "vega": 0.0678, "theta": -0.0076, "rho": -0.1196, "theo": 15.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "BCD270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6769, "open_interest": 0.0, "volume": 0.0, "delta": 0.2668, "gamma": 0.0257, "vega": 0.0758, "theta": -0.0102, "rho": 0.0379, "theo": 1.7159, "change": 0.0, "open": 0.0, "high": 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": "BCD270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.785, "gamma": 0.0262, "vega": 0.0654, "theta": -0.0074, "rho": -0.1215, "theo": 16.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "BCD270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.695, "open_interest": 0.0, "volume": 0.0, "delta": 0.2577, "gamma": 0.0244, "vega": 0.0745, "theta": -0.0101, "rho": 0.0374, "theo": 1.673, "change": 0.0, "open": 0.0, "high": 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": "BCD270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0252, "vega": 0.0642, "theta": -0.0072, "rho": -0.1232, "theo": 17.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "BCD270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7125, "open_interest": 0.0, "volume": 0.0, "delta": 0.2493, "gamma": 0.0233, "vega": 0.0734, "theta": -0.01, "rho": 0.0362, "theo": 1.6337, "change": 0.0, "open": 0.0, "high": 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": "BCD270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.0243, "vega": 0.0628, "theta": -0.007, "rho": -0.1259, "theo": 18.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}], "symbol": "BCD", "security_type": "stock", "exchange_id": 3, "current_price": 36.6146, "price_change": -0.2154, "price_change_percent": -0.5848, "bid": 36.0, "ask": 39.94, "bid_size": 100, "ask_size": 100, "open": 36.59, "high": 36.7672, "low": 36.445, "close": 36.6146, "prev_day_close": 36.83, "volume": 43271, "iv30": 37.202, "iv30_change": -3.326, "iv30_change_percent": -8.2067, "seqno": 10402121416, "last_trade_time": "2026-11-09T15:58:23", "tick": "up"}, "symbol": "BCD"}