{"timestamp": "2026-11-02 23:55:13", "data": {"options": [{"option": "BCE261120C00013000", "bid": 5.6, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0072, "vega": 0.0013, "theta": -0.0026, "rho": 0.0028, "theo": 7.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-09T14:44:16", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BCE261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 1.7768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0068, "vega": 0.0014, "theta": -0.0034, "rho": -0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 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": "BCE261120C00014000", "bid": 4.6, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0109, "vega": 0.0019, "theta": -0.0036, "rho": 0.0035, "theo": 6.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-06T13:34:31", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BCE261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0105, "vega": 0.0019, "theta": -0.0043, "rho": -0.0002, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BCE261120C00015000", "bid": 4.8, "bid_size": 14.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0169, "vega": 0.0026, "theta": -0.0048, "rho": 0.0042, "theo": 5.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "BCE261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0165, "vega": 0.0027, "theta": -0.0055, "rho": -0.0003, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCE261120C00016000", "bid": 4.2, "bid_size": 10.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0269, "vega": 0.0038, "theta": -0.0063, "rho": 0.0052, "theo": 4.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "BCE261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 1.1438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0265, "vega": 0.0038, "theta": -0.0069, "rho": -0.0004, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 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": "BCE261120C00017000", "bid": 2.8, "bid_size": 11.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.044, "vega": 0.0055, "theta": -0.0082, "rho": 0.0059, "theo": 3.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "BCE261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 0.5951, "open_interest": 70.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0437, "vega": 0.0055, "theta": -0.0087, "rho": -0.0007, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T13:41:20", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BCE261120C00018000", "bid": 2.1, "bid_size": 27.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0747, "vega": 0.008, "theta": -0.0106, "rho": 0.0068, "theo": 2.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-10-16T13:02:27", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "BCE261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 771.0, "iv": 0.7601, "open_interest": 39.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0745, "vega": 0.008, "theta": -0.0109, "rho": -0.0011, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-30T11:45:23", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BCE261120C00019000", "bid": 1.15, "bid_size": 498.0, "ask": 2.1, "ask_size": 276.0, "iv": 0.0, "open_interest": 31.0, "volume": 10.0, "delta": 0.8284, "gamma": 0.1311, "vega": 0.0117, "theta": -0.0132, "rho": 0.0074, "theo": 1.8576, "change": 0.1, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 6.45161, "prev_day_close": 1.55000001192093}, {"option": "BCE261120P00019000", "bid": 0.05, "bid_size": 1.0, "ask": 0.45, "ask_size": 1513.0, "iv": 0.4755, "open_interest": 2596.0, "volume": 1.0, "delta": -0.1699, "gamma": 0.131, "vega": 0.0117, "theta": -0.0134, "rho": -0.0018, "theo": 0.1803, "change": -0.08, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T11:15:10", "percent_change": -40.0, "prev_day_close": 0.199999997392297}, {"option": "BCE261120C00020000", "bid": 0.85, "bid_size": 266.0, "ask": 1.1, "ask_size": 330.0, "iv": 0.3181, "open_interest": 19397.0, "volume": 17.0, "delta": 0.6825, "gamma": 0.2262, "vega": 0.0164, "theta": -0.0154, "rho": 0.007, "theo": 1.0109, "change": 0.15, "open": 0.85, "high": 0.92, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T15:52:31", "percent_change": 21.4286, "prev_day_close": 0.699999988079071}, {"option": "BCE261120P00020000", "bid": 0.2, "bid_size": 92.0, "ask": 0.35, "ask_size": 419.0, "iv": 0.3052, "open_interest": 4810.0, "volume": 4.0, "delta": -0.3159, "gamma": 0.2265, "vega": 0.0164, "theta": -0.0155, "rho": -0.0033, "theo": 0.3315, "change": 0.025, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T11:21:39", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "BCE261120C00021000", "bid": 0.3, "bid_size": 485.0, "ask": 0.5, "ask_size": 215.0, "iv": 0.2953, "open_interest": 106.0, "volume": 13.0, "delta": 0.4186, "gamma": 0.2918, "vega": 0.0179, "theta": -0.0145, "rho": 0.0045, "theo": 0.3898, "change": 0.035, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T14:39:27", "percent_change": 10.7692, "prev_day_close": 0.324999988079071}, {"option": "BCE261120P00021000", "bid": 0.55, "bid_size": 96.0, "ask": 0.85, "ask_size": 268.0, "iv": 0.2847, "open_interest": 64.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.2927, "vega": 0.0179, "theta": -0.0145, "rho": -0.0056, "theo": 0.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-10-30T11:45:23", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "BCE261120C00022000", "bid": 0.1, "bid_size": 5.0, "ask": 0.25, "ask_size": 393.0, "iv": 0.331, "open_interest": 129.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.1939, "vega": 0.0124, "theta": -0.0102, "rho": 0.002, "theo": 0.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:36:54", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BCE261120P00022000", "bid": 1.2, "bid_size": 37.0, "ask": 2.35, "ask_size": 131.0, "iv": 0.5185, "open_interest": 9.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.1953, "vega": 0.0124, "theta": -0.01, "rho": -0.007, "theo": 1.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-21T10:27:54", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BCE261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 184.0, "iv": 0.3901, "open_interest": 94.0, "volume": 0.0, "delta": 0.088, "gamma": 0.101, "vega": 0.0075, "theta": -0.0068, "rho": 0.001, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T15:50:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BCE261120P00023000", "bid": 2.1, "bid_size": 8.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.624, "open_interest": 5.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.1026, "vega": 0.0073, "theta": -0.0066, "rho": -0.0067, "theo": 2.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-09-22T09:30:04", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "BCE261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.3696, "open_interest": 103.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0555, "vega": 0.0047, "theta": -0.0048, "rho": 0.0005, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T12:46:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BCE261120P00024000", "bid": 3.1, "bid_size": 8.0, "ask": 4.3, "ask_size": 8.0, "iv": 0.7573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0573, "vega": 0.0045, "theta": -0.0045, "rho": -0.006, "theo": 3.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-15T10:03:28", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "BCE261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.4501, "open_interest": 6.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0332, "vega": 0.0032, "theta": -0.0036, "rho": 0.0003, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-23T09:45:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BCE261120P00025000", "bid": 4.1, "bid_size": 11.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.8777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0351, "vega": 0.0029, "theta": -0.0032, "rho": -0.005, "theo": 4.3391, "change": 0.0, "open": 0.0, "high": 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": "BCE261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0214, "vega": 0.0022, "theta": -0.0028, "rho": 0.0002, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BCE261120P00026000", "bid": 5.0, "bid_size": 7.0, "ask": 6.7, "ask_size": 11.0, "iv": 1.1079, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0231, "vega": 0.002, "theta": -0.0023, "rho": -0.0041, "theo": 5.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.54, "last_trade_time": "2026-10-13T10:33:41", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "BCE261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 1.0778, "open_interest": 1.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0145, "vega": 0.0017, "theta": -0.0022, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-17T13:47:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCE261120P00027000", "bid": 4.5, "bid_size": 11.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0166, "vega": 0.0013, "theta": -0.0016, "rho": -0.0036, "theo": 6.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "BCE261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 82.0, "iv": 1.1719, "open_interest": 1.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0104, "vega": 0.0013, "theta": -0.0018, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T10:46:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCE261120P00028000", "bid": 5.5, "bid_size": 12.0, "ask": 8.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0121, "vega": 0.0007, "theta": -0.0011, "rho": -0.0021, "theo": 7.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "BCE261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 82.0, "iv": 1.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0076, "vega": 0.001, "theta": -0.0015, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 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": "BCE261120P00029000", "bid": 6.5, "bid_size": 12.0, "ask": 10.5, "ask_size": 15.0, "iv": 1.0568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0089, "vega": 0.0006, "theta": -0.0006, "rho": -0.0013, "theo": 8.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "BCE261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 1.3439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0058, "vega": 0.0008, "theta": -0.0013, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 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": "BCE261120P00030000", "bid": 7.5, "bid_size": 6.0, "ask": 11.5, "ask_size": 13.0, "iv": 1.1345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0055, "vega": 0.0002, "theta": -0.0005, "rho": -0.0006, "theo": 9.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "BCE261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 1.423, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0046, "vega": 0.0007, "theta": -0.0011, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BCE261120P00031000", "bid": 8.5, "bid_size": 6.0, "ask": 12.5, "ask_size": 10.0, "iv": 1.2085, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0032, "vega": 0.0002, "theta": -0.0004, "rho": -0.0006, "theo": 10.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "BCE261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 106.0, "iv": 1.7325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0036, "vega": 0.0006, "theta": -0.001, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 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": "BCE261120P00032000", "bid": 9.5, "bid_size": 5.0, "ask": 13.5, "ask_size": 7.0, "iv": 1.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0017, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 11.325, "change": 0.0, "open": 0.0, "high": 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": "BCE261218C00013000", "bid": 5.6, "bid_size": 1.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0082, "vega": 0.0026, "theta": -0.0008, "rho": 0.0145, "theo": 7.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-29T10:54:40", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BCE261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 504.0, "iv": 1.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0109, "vega": 0.0039, "theta": -0.0028, "rho": -0.0006, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCE261218C00014000", "bid": 4.6, "bid_size": 20.0, "ask": 8.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0124, "vega": 0.0038, "theta": -0.0014, "rho": 0.0155, "theo": 6.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BCE261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5943, "open_interest": 2.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0162, "vega": 0.0052, "theta": -0.0034, "rho": -0.0009, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T10:00:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCE261218C00015000", "bid": 3.6, "bid_size": 30.0, "ask": 7.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.019, "vega": 0.0054, "theta": -0.0022, "rho": 0.0163, "theo": 5.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "BCE261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0242, "vega": 0.007, "theta": -0.004, "rho": -0.0013, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BCE261218C00016000", "bid": 3.9, "bid_size": 18.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0295, "vega": 0.0076, "theta": -0.0031, "rho": 0.017, "theo": 4.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-06-10T12:24:49", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "BCE261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.6483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0365, "vega": 0.0094, "theta": -0.0049, "rho": -0.0018, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-30T14:56:18", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BCE261218C00017000", "bid": 1.75, "bid_size": 17.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0466, "vega": 0.0104, "theta": -0.0042, "rho": 0.0176, "theo": 3.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.64, "last_trade_time": "2026-05-20T15:17:19", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BCE261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 873.0, "iv": 0.632, "open_interest": 44.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.056, "vega": 0.0127, "theta": -0.0058, "rho": -0.0027, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-13T11:16:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCE261218C00018000", "bid": 0.7, "bid_size": 11.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0749, "vega": 0.014, "theta": -0.0055, "rho": 0.0177, "theo": 2.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-22T11:49:00", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "BCE261218P00018000", "bid": 0.05, "bid_size": 20.0, "ask": 0.75, "ask_size": 702.0, "iv": 0.4685, "open_interest": 45.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.0867, "vega": 0.0172, "theta": -0.0069, "rho": -0.0041, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-28T11:59:17", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "BCE261218C00019000", "bid": 1.6, "bid_size": 5.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.5607, "open_interest": 8.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.121, "vega": 0.0201, "theta": -0.0068, "rho": 0.0168, "theo": 2.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T14:54:32", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BCE261218P00019000", "bid": 0.25, "bid_size": 1.0, "ask": 0.45, "ask_size": 1005.0, "iv": 0.3229, "open_interest": 1029.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.1333, "vega": 0.0226, "theta": -0.0079, "rho": -0.0065, "theo": 0.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-29T11:15:07", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BCE261218C00020000", "bid": 0.1, "bid_size": 1064.0, "ask": 1.6, "ask_size": 5.0, "iv": 0.123, "open_interest": 17.0, "volume": 0.0, "delta": 0.6725, "gamma": 0.1842, "vega": 0.0258, "theta": -0.008, "rho": 0.0146, "theo": 1.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-10-30T12:36:30", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "BCE261218P00020000", "bid": 0.05, "bid_size": 690.0, "ask": 0.85, "ask_size": 439.0, "iv": 0.23, "open_interest": 92.0, "volume": 1.0, "delta": -0.39, "gamma": 0.1896, "vega": 0.0278, "theta": -0.0084, "rho": -0.0104, "theo": 0.586, "change": -0.915, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T10:19:54", "percent_change": -62.0339, "prev_day_close": 1.47500004805624}, {"option": "BCE261218C00021000", "bid": 0.45, "bid_size": 213.0, "ask": 1.1, "ask_size": 1007.0, "iv": 0.3143, "open_interest": 227.0, "volume": 0.0, "delta": 0.4678, "gamma": 0.2212, "vega": 0.0282, "theta": -0.0082, "rho": 0.0102, "theo": 0.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T13:49:41", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "BCE261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.4859, "open_interest": 399.0, "volume": 0.0, "delta": -0.594, "gamma": 0.209, "vega": 0.028, "theta": -0.0077, "rho": -0.016, "theo": 1.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-10-13T14:20:20", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BCE261218C00022000", "bid": 0.2, "bid_size": 1.0, "ask": 0.35, "ask_size": 101.0, "iv": 0.2645, "open_interest": 75.0, "volume": 109.0, "delta": 0.2751, "gamma": 0.181, "vega": 0.0241, "theta": -0.007, "rho": 0.006, "theo": 0.2948, "change": 0.1, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T13:43:54", "percent_change": 50.0, "prev_day_close": 0.200000002980232}, {"option": "BCE261218P00022000", "bid": 0.45, "bid_size": 5.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.3469, "open_interest": 49.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.1611, "vega": 0.0223, "theta": -0.006, "rho": -0.021, "theo": 1.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-10-01T11:07:34", "percent_change": 0.0, "prev_day_close": 2.3249998986721}, {"option": "BCE261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 818.0, "iv": 0.2645, "open_interest": 137.0, "volume": 0.0, "delta": 0.1605, "gamma": 0.1206, "vega": 0.0172, "theta": -0.0056, "rho": 0.0036, "theo": 0.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-22T10:54:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BCE261218P00023000", "bid": 0.85, "bid_size": 1.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3994, "open_interest": 54.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.1056, "vega": 0.016, "theta": -0.0044, "rho": -0.0244, "theo": 2.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-06T11:47:39", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "BCE261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 0.2949, "open_interest": 121.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0782, "vega": 0.013, "theta": -0.0044, "rho": 0.0022, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T12:44:43", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BCE261218P00024000", "bid": 1.8, "bid_size": 6.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.4437, "open_interest": 13.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0688, "vega": 0.0116, "theta": -0.0032, "rho": -0.0266, "theo": 3.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-09-15T10:08:47", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "BCE261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.484, "open_interest": 538.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0525, "vega": 0.0093, "theta": -0.0035, "rho": 0.0015, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-09T10:04:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BCE261218P00025000", "bid": 2.75, "bid_size": 1.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.5169, "open_interest": 10.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0466, "vega": 0.0087, "theta": -0.0023, "rho": -0.0284, "theo": 4.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-07-01T09:36:28", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "BCE261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 563.0, "iv": 0.516, "open_interest": 233.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0367, "vega": 0.0071, "theta": -0.0029, "rho": 0.0011, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T10:08:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCE261218P00026000", "bid": 3.8, "bid_size": 6.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.5848, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0329, "vega": 0.0066, "theta": -0.0016, "rho": -0.03, "theo": 5.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "BCE261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 578.0, "iv": 0.883, "open_interest": 27.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0266, "vega": 0.0055, "theta": -0.0024, "rho": 0.0008, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-24T11:12:26", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BCE261218P00027000", "bid": 4.7, "bid_size": 1.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0242, "vega": 0.0052, "theta": -0.0011, "rho": -0.0314, "theo": 6.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "BCE261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 681.0, "iv": 0.7453, "open_interest": 30.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0199, "vega": 0.0045, "theta": -0.002, "rho": 0.0006, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T10:55:43", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BCE261218P00028000", "bid": 5.8, "bid_size": 1.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.6748, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0183, "vega": 0.0042, "theta": -0.0006, "rho": -0.0327, "theo": 7.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "BCE261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 769.0, "iv": 0.8011, "open_interest": 1.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0154, "vega": 0.0038, "theta": -0.0018, "rho": 0.0005, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-22T12:00:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCE261218P00029000", "bid": 6.7, "bid_size": 1.0, "ask": 10.7, "ask_size": 7.0, "iv": 0.6926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0142, "vega": 0.0035, "theta": -0.0002, "rho": -0.034, "theo": 8.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BCE261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0121, "vega": 0.0031, "theta": -0.0015, "rho": 0.0004, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BCE261218P00030000", "bid": 7.7, "bid_size": 1.0, "ask": 11.7, "ask_size": 6.0, "iv": 0.7449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0113, "vega": 0.0029, "theta": 0.0, "rho": -0.0352, "theo": 9.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BCE261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 500.0, "iv": 0.8342, "open_interest": 0.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0098, "vega": 0.0027, "theta": -0.0014, "rho": 0.0003, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 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": "BCE261218P00031000", "bid": 8.7, "bid_size": 5.0, "ask": 12.7, "ask_size": 7.0, "iv": 0.7951, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0092, "vega": 0.0025, "theta": 0.0, "rho": -0.0364, "theo": 10.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BCE261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.5701, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.008, "vega": 0.0022, "theta": -0.0012, "rho": 0.0003, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BCE261218P00032000", "bid": 9.7, "bid_size": 6.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.8434, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0076, "vega": 0.0022, "theta": 0.0, "rho": -0.0376, "theo": 11.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BCE270115C00013000", "bid": 5.6, "bid_size": 6.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0105, "vega": 0.0044, "theta": -0.0014, "rho": 0.015, "theo": 7.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BCE270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 501.0, "iv": 0.9332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0144, "vega": 0.0075, "theta": -0.003, "rho": -0.0017, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 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": "BCE270115C00014000", "bid": 5.7, "bid_size": 18.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0156, "vega": 0.0063, "theta": -0.0019, "rho": 0.0163, "theo": 6.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "BCE270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 663.0, "iv": 0.6124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0202, "vega": 0.0095, "theta": -0.0035, "rho": -0.0022, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BCE270115C00015000", "bid": 4.8, "bid_size": 451.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 140.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0232, "vega": 0.0075, "theta": -0.0026, "rho": 0.0172, "theo": 5.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-13T10:54:53", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BCE270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1348.0, "iv": 0.5415, "open_interest": 45.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0284, "vega": 0.012, "theta": -0.004, "rho": -0.0029, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T09:30:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BCE270115C00016000", "bid": 3.9, "bid_size": 165.0, "ask": 5.0, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0349, "vega": 0.0106, "theta": -0.0034, "rho": 0.0183, "theo": 4.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.45, "last_trade_time": "2026-05-20T15:22:37", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "BCE270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1113.0, "iv": 0.6021, "open_interest": 1.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0404, "vega": 0.0152, "theta": -0.0045, "rho": -0.004, "theo": 0.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-06-30T14:55:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCE270115C00017000", "bid": 1.65, "bid_size": 11.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0529, "vega": 0.0146, "theta": -0.0042, "rho": 0.0193, "theo": 3.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-10-12T14:39:33", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "BCE270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 887.0, "iv": 0.4565, "open_interest": 2.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0579, "vega": 0.0193, "theta": -0.0051, "rho": -0.0054, "theo": 0.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-12T14:14:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCE270115C00018000", "bid": 0.7, "bid_size": 6.0, "ask": 4.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0808, "vega": 0.0196, "theta": -0.0051, "rho": 0.0198, "theo": 2.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "BCE270115P00018000", "bid": 0.1, "bid_size": 12.0, "ask": 0.5, "ask_size": 515.0, "iv": 0.3305, "open_interest": 15.0, "volume": 0.0, "delta": -0.182, "gamma": 0.0838, "vega": 0.0243, "theta": -0.0056, "rho": -0.0076, "theo": 0.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-09T15:39:56", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BCE270115C00019000", "bid": 0.6, "bid_size": 5.0, "ask": 3.6, "ask_size": 349.0, "iv": 0.3167, "open_interest": 2.0, "volume": 0.0, "delta": 0.7786, "gamma": 0.1227, "vega": 0.0256, "theta": -0.006, "rho": 0.0195, "theo": 2.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BCE270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1055.0, "iv": 0.2653, "open_interest": 37.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.1208, "vega": 0.0302, "theta": -0.0061, "rho": -0.0107, "theo": 0.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-10-05T13:03:32", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BCE270115C00020000", "bid": 1.05, "bid_size": 1257.0, "ask": 1.8, "ask_size": 1154.0, "iv": 0.3076, "open_interest": 602.0, "volume": 20.0, "delta": 0.6466, "gamma": 0.1743, "vega": 0.0328, "theta": -0.0065, "rho": 0.0182, "theo": 1.2605, "change": 0.55, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T12:35:12", "percent_change": 84.6154, "prev_day_close": 0.650000000372529}, {"option": "BCE270115P00020000", "bid": 0.05, "bid_size": 846.0, "ask": 2.95, "ask_size": 1143.0, "iv": 0.4868, "open_interest": 305.0, "volume": 0.0, "delta": -0.3989, "gamma": 0.1648, "vega": 0.0353, "theta": -0.0062, "rho": -0.0153, "theo": 0.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-10-15T11:26:42", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "BCE270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1242.0, "iv": 0.4242, "open_interest": 184.0, "volume": 0.0, "delta": 0.4575, "gamma": 0.1997, "vega": 0.0357, "theta": -0.0062, "rho": 0.0148, "theo": 0.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T14:15:07", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BCE270115P00021000", "bid": 0.1, "bid_size": 1036.0, "ask": 3.5, "ask_size": 942.0, "iv": 0.4133, "open_interest": 64.0, "volume": 0.0, "delta": -0.5784, "gamma": 0.1859, "vega": 0.0357, "theta": -0.0057, "rho": -0.021, "theo": 1.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T09:56:50", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BCE270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 0.1941, "open_interest": 39.0, "volume": 0.0, "delta": 0.2824, "gamma": 0.164, "vega": 0.0308, "theta": -0.0051, "rho": 0.01, "theo": 0.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T15:06:58", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "BCE270115P00022000", "bid": 0.75, "bid_size": 912.0, "ask": 3.6, "ask_size": 909.0, "iv": 0.3367, "open_interest": 138.0, "volume": 0.0, "delta": -0.741, "gamma": 0.155, "vega": 0.0295, "theta": -0.0047, "rho": -0.0252, "theo": 1.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-10-20T13:08:26", "percent_change": 0.0, "prev_day_close": 2.22500009834766}, {"option": "BCE270115C00023000", "bid": 0.15, "bid_size": 367.0, "ask": 0.2, "ask_size": 20.0, "iv": 0.241, "open_interest": 411.0, "volume": 235.0, "delta": 0.1756, "gamma": 0.1136, "vega": 0.0239, "theta": -0.0041, "rho": 0.0066, "theo": 0.2025, "change": 0.025, "open": 0.24, "high": 0.24, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:41:40", "percent_change": 14.2857, "prev_day_close": 0.174999997019768}, {"option": "BCE270115P00023000", "bid": 1.35, "bid_size": 627.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4019, "open_interest": 153.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.1091, "vega": 0.0222, "theta": -0.0037, "rho": -0.0279, "theo": 2.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-10-15T09:30:28", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "BCE270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 956.0, "iv": 0.2712, "open_interest": 168.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0782, "vega": 0.0183, "theta": -0.0034, "rho": 0.0046, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T10:06:27", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "BCE270115P00024000", "bid": 1.8, "bid_size": 16.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.3503, "open_interest": 25.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0751, "vega": 0.0168, "theta": -0.0029, "rho": -0.0295, "theo": 3.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-01T09:56:48", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "BCE270115C00025000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 25.0, "iv": 0.3036, "open_interest": 5564.0, "volume": 10.0, "delta": 0.0841, "gamma": 0.0557, "vega": 0.0144, "theta": -0.0028, "rho": 0.0033, "theo": 0.0983, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:46:27", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "BCE270115P00025000", "bid": 3.4, "bid_size": 5.0, "ask": 6.8, "ask_size": 733.0, "iv": 0.5287, "open_interest": 1315.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0531, "vega": 0.013, "theta": -0.0022, "rho": -0.0308, "theo": 4.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-22T15:00:42", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "BCE270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 829.0, "iv": 0.4381, "open_interest": 15.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0412, "vega": 0.0117, "theta": -0.0025, "rho": 0.0025, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T15:09:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BCE270115P00026000", "bid": 3.9, "bid_size": 13.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.4854, "open_interest": 3.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.039, "vega": 0.0102, "theta": -0.0018, "rho": -0.032, "theo": 5.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-05-20T10:35:43", "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "BCE270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 792.0, "iv": 0.5988, "open_interest": 13.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0316, "vega": 0.0096, "theta": -0.0022, "rho": 0.002, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T14:15:58", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BCE270115P00027000", "bid": 5.3, "bid_size": 1.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0295, "vega": 0.0083, "theta": -0.0014, "rho": -0.0331, "theo": 6.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "BCE270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 0.6877, "open_interest": 1633.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0249, "vega": 0.0081, "theta": -0.002, "rho": 0.0016, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T10:52:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCE270115P00028000", "bid": 7.2, "bid_size": 5.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 181.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.023, "vega": 0.0069, "theta": -0.001, "rho": -0.0343, "theo": 7.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-09-01T12:03:50", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "BCE270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 751.0, "iv": 0.6354, "open_interest": 13.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0201, "vega": 0.0069, "theta": -0.0018, "rho": 0.0013, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-15T12:00:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCE270115P00029000", "bid": 6.8, "bid_size": 6.0, "ask": 10.7, "ask_size": 6.0, "iv": 0.5762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0184, "vega": 0.0058, "theta": -0.0007, "rho": -0.0353, "theo": 8.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BCE270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 792.0, "iv": 0.4979, "open_interest": 1738.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0166, "vega": 0.006, "theta": -0.0016, "rho": 0.0011, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:45:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCE270115P00030000", "bid": 9.2, "bid_size": 5.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.015, "vega": 0.005, "theta": -0.0004, "rho": -0.0364, "theo": 9.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-04-02T13:48:21", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "BCE270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 265.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0139, "vega": 0.0053, "theta": -0.0015, "rho": 0.0009, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 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": "BCE270115P00031000", "bid": 8.7, "bid_size": 1.0, "ask": 12.7, "ask_size": 7.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0124, "vega": 0.0044, "theta": -0.0002, "rho": -0.0375, "theo": 10.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BCE270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 768.0, "iv": 0.7524, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0118, "vega": 0.0047, "theta": -0.0014, "rho": 0.0008, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 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": "BCE270115P00032000", "bid": 9.7, "bid_size": 6.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0104, "vega": 0.0038, "theta": 0.0, "rho": -0.0386, "theo": 11.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BCE270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 816.0, "iv": 0.592, "open_interest": 794.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0101, "vega": 0.0042, "theta": -0.0013, "rho": 0.0007, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T12:42:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BCE270115P00033000", "bid": 10.7, "bid_size": 6.0, "ask": 14.7, "ask_size": 6.0, "iv": 0.7009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0089, "vega": 0.0034, "theta": 0.0, "rho": -0.0397, "theo": 12.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-01-13T13:19:22", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BCE270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 397.0, "iv": 0.8537, "open_interest": 430.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0077, "vega": 0.0034, "theta": -0.0011, "rho": 0.0006, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-06-01T10:36:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCE270115P00035000", "bid": 12.7, "bid_size": 5.0, "ask": 16.7, "ask_size": 7.0, "iv": 0.771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0067, "vega": 0.0027, "theta": 0.0, "rho": -0.042, "theo": 14.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-03-17T12:47:12", "percent_change": 0.0, "prev_day_close": 14.7499995231628}, {"option": "BCE270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.9145, "open_interest": 163.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0061, "vega": 0.0029, "theta": -0.001, "rho": 0.0005, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2025-04-25T13:49:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCE270115P00037000", "bid": 14.7, "bid_size": 6.0, "ask": 18.7, "ask_size": 6.0, "iv": 0.8366, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0052, "vega": 0.0022, "theta": 0.0, "rho": -0.0442, "theo": 16.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-03-09T14:56:48", "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "BCE270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 638.0, "iv": 0.8013, "open_interest": 161.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0045, "vega": 0.0023, "theta": -0.0009, "rho": 0.0004, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2025-07-21T09:45:29", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCE270115P00040000", "bid": 17.7, "bid_size": 6.0, "ask": 21.6, "ask_size": 1.0, "iv": 0.8877, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0038, "vega": 0.0018, "theta": 0.0, "rho": -0.0477, "theo": 19.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-02-12T11:30:28", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "BCE270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 312.0, "iv": 0.8154, "open_interest": 256.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0038, "vega": 0.002, "theta": -0.0008, "rho": 0.0003, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-06-29T09:30:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BCE270115P00042000", "bid": 19.7, "bid_size": 1.0, "ask": 23.6, "ask_size": 2.0, "iv": 0.9448, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0031, "vega": 0.0015, "theta": 0.0, "rho": -0.05, "theo": 21.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2024-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "BCE270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 356.0, "iv": 1.029, "open_interest": 26.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.003, "vega": 0.0017, "theta": -0.0007, "rho": 0.0002, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2025-12-23T09:44:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCE270115P00045000", "bid": 22.7, "bid_size": 1.0, "ask": 26.6, "ask_size": 7.0, "iv": 1.0256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0024, "vega": 0.0012, "theta": 0.0, "rho": -0.0534, "theo": 24.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "BCE270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1176.0, "iv": 1.162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0026, "vega": 0.0015, "theta": -0.0006, "rho": 0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 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": "BCE270115P00047000", "bid": 24.6, "bid_size": 5.0, "ask": 28.6, "ask_size": 7.0, "iv": 1.0304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0021, "vega": 0.0011, "theta": 0.0, "rho": -0.0558, "theo": 26.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "BCE270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8051, "open_interest": 5.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0021, "vega": 0.0013, "theta": -0.0006, "rho": 0.0002, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2025-07-08T11:00:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BCE270115P00050000", "bid": 27.6, "bid_size": 5.0, "ask": 31.6, "ask_size": 7.0, "iv": 1.1036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0017, "vega": 0.0009, "theta": 0.0, "rho": -0.0592, "theo": 29.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "BCE270319C00013000", "bid": 6.7, "bid_size": 18.0, "ask": 8.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0166, "vega": 0.01, "theta": -0.0019, "rho": 0.0194, "theo": 7.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "BCE270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 646.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0195, "vega": 0.0165, "theta": -0.0033, "rho": -0.006, "theo": 0.2378, "change": 0.0, "open": 0.0, "high": 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": "BCE270319C00014000", "bid": 5.7, "bid_size": 13.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0231, "vega": 0.0128, "theta": -0.0024, "rho": 0.023, "theo": 6.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "BCE270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 683.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0256, "vega": 0.0197, "theta": -0.0035, "rho": -0.0076, "theo": 0.2825, "change": 0.0, "open": 0.0, "high": 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": "BCE270319C00015000", "bid": 4.9, "bid_size": 20.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0318, "vega": 0.0178, "theta": -0.003, "rho": 0.0272, "theo": 5.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-19T15:49:03", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BCE270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 850.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.0336, "vega": 0.0234, "theta": -0.0038, "rho": -0.0095, "theo": 0.3377, "change": 0.0, "open": 0.0, "high": 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": "BCE270319C00016000", "bid": 2.65, "bid_size": 7.0, "ask": 6.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0436, "vega": 0.0216, "theta": -0.0035, "rho": 0.0319, "theo": 4.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "BCE270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 827.0, "iv": 0.399, "open_interest": 4.0, "volume": 0.0, "delta": -0.142, "gamma": 0.0443, "vega": 0.0277, "theta": -0.0041, "rho": -0.0121, "theo": 0.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T15:08:12", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BCE270319C00017000", "bid": 1.7, "bid_size": 7.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.059, "vega": 0.0263, "theta": -0.004, "rho": 0.0322, "theo": 4.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6499999165535}, {"option": "BCE270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1592.0, "iv": 0.3357, "open_interest": 33.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0586, "vega": 0.0328, "theta": -0.0043, "rho": -0.0155, "theo": 0.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-30T15:44:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BCE270319C00018000", "bid": 0.95, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7989, "gamma": 0.0789, "vega": 0.0328, "theta": -0.0043, "rho": 0.0352, "theo": 3.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "BCE270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 945.0, "iv": 0.2713, "open_interest": 33.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.0772, "vega": 0.0384, "theta": -0.0045, "rho": -0.0202, "theo": 0.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T11:32:01", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BCE270319C00019000", "bid": 0.2, "bid_size": 1.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.2261, "open_interest": 6.0, "volume": 0.0, "delta": 0.7198, "gamma": 0.1025, "vega": 0.0401, "theta": -0.0046, "rho": 0.0398, "theo": 2.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-09T09:34:06", "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "BCE270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.3536, "open_interest": 23.0, "volume": 0.0, "delta": -0.3208, "gamma": 0.0997, "vega": 0.044, "theta": -0.0046, "rho": -0.0269, "theo": 0.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-07T12:56:26", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BCE270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.2995, "open_interest": 35.0, "volume": 0.0, "delta": 0.6115, "gamma": 0.1243, "vega": 0.0466, "theta": -0.0046, "rho": 0.0356, "theo": 1.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T12:14:07", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BCE270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.3723, "open_interest": 56.0, "volume": 0.0, "delta": -0.4283, "gamma": 0.1208, "vega": 0.0481, "theta": -0.0045, "rho": -0.036, "theo": 1.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-28T14:02:13", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BCE270319C00021000", "bid": 0.05, "bid_size": 14.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.3508, "open_interest": 5.0, "volume": 0.0, "delta": 0.482, "gamma": 0.1328, "vega": 0.0483, "theta": -0.0045, "rho": 0.0299, "theo": 1.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-26T09:52:26", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BCE270319P00021000", "bid": 0.05, "bid_size": 10.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.1701, "open_interest": 2.0, "volume": 0.0, "delta": -0.5534, "gamma": 0.1279, "vega": 0.0484, "theta": -0.0042, "rho": -0.047, "theo": 1.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-24T15:24:25", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "BCE270319C00022000", "bid": 0.15, "bid_size": 735.0, "ask": 1.0, "ask_size": 502.0, "iv": 0.2266, "open_interest": 21.0, "volume": 0.0, "delta": 0.3631, "gamma": 0.1217, "vega": 0.0461, "theta": -0.0042, "rho": 0.0247, "theo": 0.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-10-23T10:01:31", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "BCE270319P00022000", "bid": 0.45, "bid_size": 5.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.3067, "open_interest": 1.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.1159, "vega": 0.0445, "theta": -0.0039, "rho": -0.0578, "theo": 2.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-07-27T13:32:01", "percent_change": 0.0, "prev_day_close": 2.5499999076128}, {"option": "BCE270319C00023000", "bid": 0.1, "bid_size": 641.0, "ask": 0.8, "ask_size": 748.0, "iv": 0.2548, "open_interest": 75.0, "volume": 0.0, "delta": 0.2749, "gamma": 0.1019, "vega": 0.0402, "theta": -0.004, "rho": 0.0178, "theo": 0.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T15:30:21", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "BCE270319P00023000", "bid": 1.25, "bid_size": 5.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.7457, "gamma": 0.0961, "vega": 0.0393, "theta": -0.0035, "rho": -0.0666, "theo": 3.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "BCE270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2161.0, "iv": 0.2619, "open_interest": 1302.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0829, "vega": 0.0355, "theta": -0.0038, "rho": 0.0141, "theo": 0.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T11:38:29", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "BCE270319P00024000", "bid": 2.1, "bid_size": 1.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.8, "gamma": 0.0779, "vega": 0.0344, "theta": -0.0031, "rho": -0.0738, "theo": 3.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BCE270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 873.0, "iv": 0.328, "open_interest": 6.0, "volume": 0.0, "delta": 0.1732, "gamma": 0.0676, "vega": 0.0311, "theta": -0.0035, "rho": 0.0113, "theo": 0.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-21T10:39:37", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BCE270319P00025000", "bid": 3.5, "bid_size": 1.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": -0.8371, "gamma": 0.0636, "vega": 0.0301, "theta": -0.0028, "rho": -0.0798, "theo": 4.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07499992847443}, {"option": "BCE270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1779.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0558, "vega": 0.028, "theta": -0.0033, "rho": 0.0092, "theo": 0.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCE270319P00026000", "bid": 4.0, "bid_size": 1.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0526, "vega": 0.0267, "theta": -0.0025, "rho": -0.0852, "theo": 5.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.00000023841858}, {"option": "BCE270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1040.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.1221, "gamma": 0.0469, "vega": 0.0253, "theta": -0.0032, "rho": 0.0083, "theo": 0.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCE270319P00027000", "bid": 4.9, "bid_size": 1.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0443, "vega": 0.024, "theta": -0.0022, "rho": -0.0901, "theo": 6.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "BCE270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1276.0, "iv": 0.4392, "open_interest": 3.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.04, "vega": 0.0222, "theta": -0.003, "rho": 0.0069, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T10:06:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCE270319P00028000", "bid": 5.9, "bid_size": 6.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.4329, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0379, "vega": 0.0216, "theta": -0.002, "rho": -0.0946, "theo": 7.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BCE270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 414.0, "iv": 0.4714, "open_interest": 4.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0345, "vega": 0.0208, "theta": -0.0029, "rho": 0.0063, "theo": 0.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T12:09:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCE270319P00029000", "bid": 6.9, "bid_size": 6.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0328, "vega": 0.0198, "theta": -0.0018, "rho": -0.0989, "theo": 8.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "BCE270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 435.0, "iv": 0.5021, "open_interest": 6.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0302, "vega": 0.0185, "theta": -0.0028, "rho": 0.0053, "theo": 0.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T12:08:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCE270319P00030000", "bid": 7.9, "bid_size": 1.0, "ask": 11.8, "ask_size": 6.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0288, "vega": 0.0182, "theta": -0.0016, "rho": -0.103, "theo": 9.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BCE270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 906.0, "iv": 0.5672, "open_interest": 4.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0267, "vega": 0.0174, "theta": -0.0026, "rho": 0.0049, "theo": 0.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T12:07:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCE270319P00031000", "bid": 8.8, "bid_size": 6.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0256, "vega": 0.0168, "theta": -0.0014, "rho": -0.0994, "theo": 10.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "BCE270617C00012000", "bid": 6.6, "bid_size": 1.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0106, "vega": 0.0073, "theta": 0.0, "rho": 0.0206, "theo": 8.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BCE270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 643.0, "iv": 0.5567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0158, "vega": 0.0189, "theta": -0.002, "rho": -0.009, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 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": "BCE270617C00013000", "bid": 5.6, "bid_size": 1.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0166, "vega": 0.0092, "theta": -0.0002, "rho": 0.0216, "theo": 7.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BCE270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 745.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0206, "vega": 0.0228, "theta": -0.0022, "rho": -0.0114, "theo": 0.2804, "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": 0.375}, {"option": "BCE270617C00014000", "bid": 5.0, "bid_size": 155.0, "ask": 7.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0246, "vega": 0.0151, "theta": -0.0008, "rho": 0.0278, "theo": 6.8118, "change": 0.0, "open": 0.0, "high": 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": "BCE270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 705.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0269, "vega": 0.0273, "theta": -0.0024, "rho": -0.0144, "theo": 0.3435, "change": 0.0, "open": 0.0, "high": 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": "BCE270617C00015000", "bid": 3.6, "bid_size": 10.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0348, "vega": 0.021, "theta": -0.0015, "rho": 0.0365, "theo": 5.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BCE270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 762.0, "iv": 0.411, "open_interest": 1.0, "volume": 0.0, "delta": -0.1265, "gamma": 0.0349, "vega": 0.0325, "theta": -0.0026, "rho": -0.0183, "theo": 0.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-21T15:15:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCE270617C00016000", "bid": 2.65, "bid_size": 9.0, "ask": 6.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0471, "vega": 0.0294, "theta": -0.0021, "rho": 0.0445, "theo": 4.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "BCE270617P00016000", "bid": 0.1, "bid_size": 673.0, "ask": 0.85, "ask_size": 657.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0449, "vega": 0.0384, "theta": -0.0028, "rho": -0.0234, "theo": 0.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "BCE270617C00017000", "bid": 1.8, "bid_size": 5.0, "ask": 5.8, "ask_size": 7.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0606, "vega": 0.0381, "theta": -0.0026, "rho": 0.0513, "theo": 4.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499989271164}, {"option": "BCE270617P00017000", "bid": 0.2, "bid_size": 627.0, "ask": 1.1, "ask_size": 139.0, "iv": 0.3175, "open_interest": 4.0, "volume": 0.0, "delta": -0.2089, "gamma": 0.0571, "vega": 0.0449, "theta": -0.003, "rho": -0.0301, "theo": 0.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-29T15:01:55", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "BCE270617C00018000", "bid": 1.15, "bid_size": 5.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.1839, "open_interest": 0.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.0746, "vega": 0.0463, "theta": -0.0029, "rho": 0.0557, "theo": 3.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999995827675}, {"option": "BCE270617P00018000", "bid": 0.5, "bid_size": 481.0, "ask": 1.25, "ask_size": 85.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.071, "vega": 0.0514, "theta": -0.0032, "rho": -0.0388, "theo": 0.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BCE270617C00019000", "bid": 0.3, "bid_size": 6.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": 0.6906, "gamma": 0.0878, "vega": 0.0534, "theta": -0.0031, "rho": 0.057, "theo": 2.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BCE270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.3457, "gamma": 0.0849, "vega": 0.0573, "theta": -0.0033, "rho": -0.05, "theo": 1.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BCE270617C00020000", "bid": 0.05, "bid_size": 13.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": 0.5967, "gamma": 0.0978, "vega": 0.0597, "theta": -0.0033, "rho": 0.0574, "theo": 1.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499999701977}, {"option": "BCE270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": -0.4358, "gamma": 0.0952, "vega": 0.0611, "theta": -0.0033, "rho": -0.0636, "theo": 1.5166, "change": 0.0, "open": 0.0, "high": 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": "BCE270617C00021000", "bid": 0.95, "bid_size": 1.0, "ask": 3.4, "ask_size": 519.0, "iv": 0.3859, "open_interest": 48.0, "volume": 0.0, "delta": 0.498, "gamma": 0.1008, "vega": 0.0614, "theta": -0.0033, "rho": 0.0478, "theo": 1.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-10-30T10:37:46", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "BCE270617P00021000", "bid": 0.35, "bid_size": 1.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.5303, "gamma": 0.098, "vega": 0.0616, "theta": -0.0031, "rho": -0.0787, "theo": 2.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "BCE270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.4067, "gamma": 0.0962, "vega": 0.0601, "theta": -0.0033, "rho": 0.0425, "theo": 1.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BCE270617P00022000", "bid": 0.8, "bid_size": 6.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": -0.6166, "gamma": 0.0929, "vega": 0.0592, "theta": -0.0029, "rho": -0.0934, "theo": 2.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "BCE270617C00023000", "bid": 0.3, "bid_size": 660.0, "ask": 1.55, "ask_size": 560.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": 0.3313, "gamma": 0.0868, "vega": 0.0568, "theta": -0.0032, "rho": 0.0361, "theo": 0.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "BCE270617P00023000", "bid": 1.5, "bid_size": 5.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.0834, "vega": 0.055, "theta": -0.0025, "rho": -0.1068, "theo": 3.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "BCE270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 459.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.076, "vega": 0.0523, "theta": -0.0031, "rho": 0.03, "theo": 0.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "BCE270617P00024000", "bid": 2.3, "bid_size": 5.0, "ask": 6.4, "ask_size": 9.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.0728, "vega": 0.0502, "theta": -0.0022, "rho": -0.1187, "theo": 4.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "BCE270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 729.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": 0.2283, "gamma": 0.0659, "vega": 0.0472, "theta": -0.0029, "rho": 0.0247, "theo": 0.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BCE270617P00025000", "bid": 3.1, "bid_size": 6.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.063, "vega": 0.0455, "theta": -0.0019, "rho": -0.1292, "theo": 5.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BCE270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 847.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0571, "vega": 0.0422, "theta": -0.0028, "rho": 0.0204, "theo": 0.453, "change": 0.0, "open": 0.0, "high": 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": "BCE270617P00026000", "bid": 4.1, "bid_size": 1.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.8139, "gamma": 0.0546, "vega": 0.0416, "theta": -0.0015, "rho": -0.1386, "theo": 6.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "BCE270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 166.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": 0.1671, "gamma": 0.0498, "vega": 0.0404, "theta": -0.0027, "rho": 0.0193, "theo": 0.3908, "change": 0.0, "open": 0.0, "high": 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": "BCE270617P00027000", "bid": 5.0, "bid_size": 1.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0476, "vega": 0.0378, "theta": -0.0012, "rho": -0.1472, "theo": 6.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "BCE270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 177.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.1466, "gamma": 0.0437, "vega": 0.0356, "theta": -0.0026, "rho": 0.0157, "theo": 0.3453, "change": 0.0, "open": 0.0, "high": 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": "BCE270617P00028000", "bid": 5.9, "bid_size": 1.0, "ask": 9.9, "ask_size": 7.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0418, "vega": 0.0347, "theta": -0.0009, "rho": -0.1554, "theo": 7.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "BCE280121C00013000", "bid": 5.8, "bid_size": 4.0, "ask": 10.0, "ask_size": 42.0, "iv": 0.4652, "open_interest": 4.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0094, "vega": 0.0054, "theta": 0.0, "rho": 0.0186, "theo": 7.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-09T15:37:42", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BCE280121P00013000", "bid": 0.05, "bid_size": 1068.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.3138, "open_interest": 2.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.023, "vega": 0.0359, "theta": -0.0013, "rho": -0.0263, "theo": 0.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-31T09:32:02", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "BCE280121C00015000", "bid": 3.7, "bid_size": 3.0, "ask": 8.5, "ask_size": 54.0, "iv": 0.3963, "open_interest": 95.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.041, "vega": 0.028, "theta": -0.0015, "rho": 0.0466, "theo": 5.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-13T10:00:34", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BCE280121P00015000", "bid": 0.5, "bid_size": 524.0, "ask": 0.85, "ask_size": 48.0, "iv": 0.3174, "open_interest": 21.0, "volume": 4.0, "delta": -0.1654, "gamma": 0.036, "vega": 0.0526, "theta": -0.0018, "rho": -0.0465, "theo": 0.7157, "change": -0.475, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T11:33:57", "percent_change": -40.4255, "prev_day_close": 1.17500001192093}, {"option": "BCE280121C00018000", "bid": 2.9, "bid_size": 274.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.3035, "open_interest": 8.0, "volume": 1.0, "delta": 0.7174, "gamma": 0.0613, "vega": 0.0681, "theta": -0.0024, "rho": 0.0851, "theo": 3.5935, "change": 0.585, "open": 3.71, "high": 3.71, "low": 3.71, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-11-02T12:01:25", "percent_change": 18.72, "prev_day_close": 3.125}, {"option": "BCE280121P00018000", "bid": 0.95, "bid_size": 638.0, "ask": 4.6, "ask_size": 709.0, "iv": 0.4606, "open_interest": 30.0, "volume": 0.0, "delta": -0.3163, "gamma": 0.0552, "vega": 0.0746, "theta": -0.0024, "rho": -0.0911, "theo": 1.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-12T09:54:39", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "BCE280121C00020000", "bid": 2.0, "bid_size": 87.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.2805, "open_interest": 170.0, "volume": 0.0, "delta": 0.5808, "gamma": 0.0673, "vega": 0.0805, "theta": -0.0026, "rho": 0.0859, "theo": 2.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T15:11:56", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "BCE280121P00020000", "bid": 1.0, "bid_size": 3.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.2466, "open_interest": 197.0, "volume": 0.0, "delta": -0.4365, "gamma": 0.0632, "vega": 0.0821, "theta": -0.0024, "rho": -0.1284, "theo": 2.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-26T09:56:26", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BCE280121C00022000", "bid": 1.1, "bid_size": 5.0, "ask": 2.35, "ask_size": 898.0, "iv": 0.2907, "open_interest": 119.0, "volume": 0.0, "delta": 0.4493, "gamma": 0.0679, "vega": 0.0821, "theta": -0.0025, "rho": 0.0751, "theo": 1.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-10-30T11:48:45", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "BCE280121P00022000", "bid": 1.5, "bid_size": 465.0, "ask": 5.1, "ask_size": 5.0, "iv": 0.2469, "open_interest": 64.0, "volume": 0.0, "delta": -0.5577, "gamma": 0.0648, "vega": 0.0819, "theta": -0.0022, "rho": -0.1684, "theo": 3.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-13T11:36:15", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "BCE280121C00025000", "bid": 0.4, "bid_size": 1147.0, "ask": 1.05, "ask_size": 344.0, "iv": 0.255, "open_interest": 397.0, "volume": 5.0, "delta": 0.2828, "gamma": 0.0585, "vega": 0.0712, "theta": -0.0021, "rho": 0.0529, "theo": 0.8645, "change": 0.15, "open": 0.75, "high": 0.8, "low": 0.75, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T11:01:12", "percent_change": 23.0769, "prev_day_close": 0.649999991059303}, {"option": "BCE280121P00025000", "bid": 4.7, "bid_size": 125.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.263, "open_interest": 108.0, "volume": 0.0, "delta": -0.7152, "gamma": 0.0565, "vega": 0.0698, "theta": -0.0015, "rho": -0.2274, "theo": 5.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.17, "last_trade_time": "2026-10-09T13:09:01", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BCE280121C00027000", "bid": 0.25, "bid_size": 777.0, "ask": 0.75, "ask_size": 936.0, "iv": 0.264, "open_interest": 282.0, "volume": 0.0, "delta": 0.1994, "gamma": 0.0486, "vega": 0.0589, "theta": -0.0017, "rho": 0.0386, "theo": 0.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T11:48:45", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BCE280121P00027000", "bid": 6.4, "bid_size": 122.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.2762, "open_interest": 85.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.047, "vega": 0.0575, "theta": -0.0009, "rho": -0.263, "theo": 7.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-06-08T14:46:49", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "BCE280121C00030000", "bid": 0.15, "bid_size": 299.0, "ask": 0.35, "ask_size": 342.0, "iv": 0.2647, "open_interest": 2306.0, "volume": 2.0, "delta": 0.1143, "gamma": 0.0336, "vega": 0.0412, "theta": -0.0012, "rho": 0.0229, "theo": 0.2747, "change": -0.005, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T10:58:43", "percent_change": -1.81818, "prev_day_close": 0.275000005960464}, {"option": "BCE280121P00030000", "bid": 7.0, "bid_size": 38.0, "ask": 12.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0327, "vega": 0.0401, "theta": 0.0, "rho": -0.2774, "theo": 9.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.32, "last_trade_time": "2026-10-09T15:08:10", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BCE280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1816.0, "iv": 0.4883, "open_interest": 22.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0253, "vega": 0.0315, "theta": -0.0009, "rho": 0.016, "theo": 0.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-14T09:46:12", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BCE280121P00032000", "bid": 9.0, "bid_size": 36.0, "ask": 14.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0254, "vega": 0.0302, "theta": 0.0, "rho": -0.2383, "theo": 11.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-07-09T15:08:53", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BCE280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 480.0, "iv": 0.3842, "open_interest": 44.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0161, "vega": 0.0204, "theta": -0.0006, "rho": 0.0092, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T09:41:00", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BCE280121P00035000", "bid": 12.0, "bid_size": 6.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0184, "vega": 0.0158, "theta": 0.0, "rho": -0.1295, "theo": 14.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-05-22T14:43:14", "percent_change": 0.0, "prev_day_close": 15.0}], "symbol": "BCE", "security_type": "stock", "exchange_id": 3, "current_price": 20.67, "price_change": 0.29, "price_change_percent": 1.423, "bid": 20.29, "ask": 20.69, "bid_size": 100, "ask_size": 100, "open": 20.31, "high": 20.69, "low": 20.24, "close": 20.67, "prev_day_close": 20.38, "volume": 4548688, "iv30": 28.228, "iv30_change": 1.569, "iv30_change_percent": 5.8854, "seqno": 10512614693, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "BCE"}