{"timestamp": "2026-11-10 11:02:41", "data": {"options": [{"option": "BCI261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1561, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.14, "last_trade_time": "2026-05-08T10:38:20", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BCI261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6624, "open_interest": 36.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T12:04:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BCI261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0112, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BCI261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BCI261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 7.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BCI261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4666, "open_interest": 36.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T12:29:22", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BCI261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0032, "vega": 0.0002, "theta": -0.0002, "rho": 0.0006, "theo": 6.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BCI261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0028, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BCI261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6232, "open_interest": 2.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0066, "vega": 0.0006, "theta": -0.0009, "rho": 0.0018, "theo": 5.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-05-07T09:30:31", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BCI261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0059, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BCI261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0135, "vega": 0.0012, "theta": -0.0021, "rho": 0.0026, "theo": 4.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-07-20T10:11:49", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "BCI261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9258, "open_interest": 50.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.013, "vega": 0.0012, "theta": -0.0025, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T11:58:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BCI261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0299, "vega": 0.0024, "theta": -0.0043, "rho": 0.0037, "theo": 3.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "BCI261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0293, "vega": 0.0025, "theta": -0.0046, "rho": -0.0002, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BCI261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0683, "vega": 0.005, "theta": -0.0084, "rho": 0.0048, "theo": 2.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "BCI261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.994, "open_interest": 1.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0678, "vega": 0.005, "theta": -0.0086, "rho": -0.0005, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T09:30:31", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BCI261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3428, "open_interest": 3.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.1519, "vega": 0.0098, "theta": -0.0152, "rho": 0.0054, "theo": 1.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-04-10T10:16:30", "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "BCI261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7833, "open_interest": 1.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.1517, "vega": 0.0098, "theta": -0.0154, "rho": -0.0012, "theo": 0.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T13:52:47", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BCI261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2239, "open_interest": 25.0, "volume": 0.0, "delta": 0.6536, "gamma": 0.2716, "vega": 0.0157, "theta": -0.0229, "rho": 0.0048, "theo": 0.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.58, "last_trade_time": "2026-10-14T10:56:49", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BCI261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5979, "open_interest": 0.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.2716, "vega": 0.0157, "theta": -0.023, "rho": -0.0027, "theo": 0.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "BCI261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5874, "open_interest": 57.0, "volume": 0.0, "delta": 0.3641, "gamma": 0.2823, "vega": 0.016, "theta": -0.0229, "rho": 0.0029, "theo": 0.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-15T09:30:11", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BCI261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4207, "open_interest": 50.0, "volume": 50.0, "delta": -0.635, "gamma": 0.2827, "vega": 0.016, "theta": -0.0229, "rho": -0.0046, "theo": 0.8215, "change": -0.12, "open": 0.57, "high": 0.57, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T09:44:53", "percent_change": -20.0, "prev_day_close": 1.0}, {"option": "BCI261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7379, "open_interest": 0.0, "volume": 0.0, "delta": 0.1594, "gamma": 0.1707, "vega": 0.0104, "theta": -0.0154, "rho": 0.0013, "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": 0.675000011920929}, {"option": "BCI261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2159, "open_interest": 2.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.1713, "vega": 0.0104, "theta": -0.0153, "rho": -0.0054, "theo": 1.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-29T15:27:03", "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "BCI261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8983, "open_interest": 16.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0838, "vega": 0.0057, "theta": -0.0088, "rho": 0.0006, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T10:06:29", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BCI261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0847, "vega": 0.0056, "theta": -0.0087, "rho": -0.0051, "theo": 2.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "BCI261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0548, "open_interest": 151.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0406, "vega": 0.0031, "theta": -0.005, "rho": 0.0002, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-16T09:30:31", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BCI261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0417, "vega": 0.003, "theta": -0.0048, "rho": -0.0042, "theo": 3.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "BCI261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6681, "open_interest": 2.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0205, "vega": 0.0017, "theta": -0.0029, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T15:17:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BCI261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0216, "vega": 0.0016, "theta": -0.0026, "rho": -0.0033, "theo": 4.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-23T14:45:10", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "BCI261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.011, "vega": 0.001, "theta": -0.0018, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BCI261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0124, "vega": 0.0008, "theta": -0.0013, "rho": -0.002, "theo": 5.5071, "change": 0.0, "open": 0.0, "high": 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": "BCI261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0062, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BCI261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0066, "vega": 0.0003, "theta": -0.0005, "rho": -0.001, "theo": 6.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BCI261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0036, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BCI261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0025, "vega": 0.0001, "theta": -0.0002, "rho": -0.0002, "theo": 7.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BCI261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1604, "open_interest": 100.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T15:56:23", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BCI261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 8.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.34, "last_trade_time": "2026-05-08T10:38:53", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BCI261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.018, "vega": 0.0083, "theta": -0.0072, "rho": 0.011, "theo": 7.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "BCI261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6911, "open_interest": 32.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0176, "vega": 0.0084, "theta": -0.0078, "rho": -0.0014, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T12:53:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BCI261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0238, "vega": 0.0101, "theta": -0.008, "rho": 0.0121, "theo": 6.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BCI261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0233, "vega": 0.0101, "theta": -0.0085, "rho": -0.0018, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BCI261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0317, "vega": 0.0122, "theta": -0.0089, "rho": 0.0131, "theo": 5.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "BCI261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5873, "open_interest": 30.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0313, "vega": 0.0122, "theta": -0.0093, "rho": -0.0023, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T09:54:43", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BCI261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0429, "vega": 0.0149, "theta": -0.0098, "rho": 0.0142, "theo": 4.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "BCI261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7814, "open_interest": 0.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0425, "vega": 0.0149, "theta": -0.0101, "rho": -0.003, "theo": 0.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BCI261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0588, "vega": 0.0182, "theta": -0.0108, "rho": 0.0152, "theo": 3.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "BCI261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4204, "open_interest": 1.0, "volume": 1.0, "delta": -0.1434, "gamma": 0.0585, "vega": 0.0182, "theta": -0.0111, "rho": -0.004, "theo": 0.3007, "change": -0.325, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:40:02", "percent_change": -44.8276, "prev_day_close": 0.200000002980232}, {"option": "BCI261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.7999, "gamma": 0.0814, "vega": 0.0223, "theta": -0.0118, "rho": 0.0158, "theo": 2.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "BCI261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5523, "open_interest": 0.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.0812, "vega": 0.0223, "theta": -0.012, "rho": -0.0054, "theo": 0.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BCI261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.7179, "gamma": 0.1113, "vega": 0.0269, "theta": -0.0128, "rho": 0.0156, "theo": 2.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "BCI261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": -0.2787, "gamma": 0.1113, "vega": 0.0269, "theta": -0.0129, "rho": -0.0074, "theo": 0.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BCI261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": 0.5969, "gamma": 0.1404, "vega": 0.0309, "theta": -0.0134, "rho": 0.014, "theo": 1.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BCI261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.3998, "gamma": 0.1407, "vega": 0.0309, "theta": -0.0135, "rho": -0.0103, "theo": 0.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BCI261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.4516, "gamma": 0.1467, "vega": 0.0316, "theta": -0.0136, "rho": 0.0111, "theo": 0.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BCI261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": -0.5456, "gamma": 0.1474, "vega": 0.0316, "theta": -0.0136, "rho": -0.0137, "theo": 1.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BCI261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.3285, "gamma": 0.1265, "vega": 0.029, "theta": -0.0131, "rho": 0.0082, "theo": 0.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BCI261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1949, "open_interest": 0.0, "volume": 0.0, "delta": -0.6694, "gamma": 0.1274, "vega": 0.0289, "theta": -0.0131, "rho": -0.0162, "theo": 2.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "BCI261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.1005, "vega": 0.0252, "theta": -0.0124, "rho": 0.0061, "theo": 0.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BCI261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2233, "open_interest": 0.0, "volume": 0.0, "delta": -0.754, "gamma": 0.1016, "vega": 0.0251, "theta": -0.0123, "rho": -0.0176, "theo": 2.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "BCI261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5864, "open_interest": 0.0, "volume": 0.0, "delta": 0.1894, "gamma": 0.0791, "vega": 0.0218, "theta": -0.0117, "rho": 0.0047, "theo": 0.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BCI261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0802, "vega": 0.0216, "theta": -0.0115, "rho": -0.0183, "theo": 3.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BCI261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": 0.152, "gamma": 0.0631, "vega": 0.0189, "theta": -0.011, "rho": 0.0038, "theo": 0.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BCI261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.0643, "vega": 0.0187, "theta": -0.0108, "rho": -0.0186, "theo": 4.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BCI261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7243, "open_interest": 0.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0513, "vega": 0.0166, "theta": -0.0104, "rho": 0.0031, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BCI261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0525, "vega": 0.0163, "theta": -0.0101, "rho": -0.0185, "theo": 5.6855, "change": 0.0, "open": 0.0, "high": 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": "BCI261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.79, "open_interest": 0.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0425, "vega": 0.0147, "theta": -0.0098, "rho": 0.0026, "theo": 0.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BCI261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.0437, "vega": 0.0144, "theta": -0.0095, "rho": -0.0185, "theo": 6.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BCI261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0357, "vega": 0.0132, "theta": -0.0093, "rho": 0.0022, "theo": 0.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BCI261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.037, "vega": 0.0127, "theta": -0.0089, "rho": -0.0182, "theo": 7.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "BCI261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8984, "open_interest": 0.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0305, "vega": 0.0119, "theta": -0.0088, "rho": 0.0019, "theo": 0.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BCI261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0317, "vega": 0.0114, "theta": -0.0084, "rho": -0.0181, "theo": 8.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "BCI261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9531, "open_interest": 0.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0264, "vega": 0.0108, "theta": -0.0084, "rho": 0.0017, "theo": 0.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BCI261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0276, "vega": 0.0103, "theta": -0.0079, "rho": -0.0178, "theo": 9.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BCI261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0231, "vega": 0.0099, "theta": -0.0081, "rho": 0.0015, "theo": 0.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BCI261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0243, "vega": 0.0093, "theta": -0.0074, "rho": -0.0174, "theo": 10.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BCI270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3109, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 10.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-09-24T13:01:36", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "BCI270219P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0668, "open_interest": 0.0, "volume": 0.0, "delta": -0.1163, "gamma": 0.029, "vega": 0.0207, "theta": -0.0062, "rho": -0.0086, "theo": 0.4392, "change": 0.0, "open": 0.0, "high": 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": "BCI270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1627, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 9.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "BCI270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9356, "open_interest": 0.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0375, "vega": 0.0237, "theta": -0.0063, "rho": -0.0104, "theo": 0.4954, "change": 0.0, "open": 0.0, "high": 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": "BCI270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 8.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "BCI270219P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8104, "open_interest": 0.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0491, "vega": 0.0273, "theta": -0.0064, "rho": -0.0128, "theo": 0.5652, "change": 0.0, "open": 0.0, "high": 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": "BCI270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 7.505, "change": 0.0, "open": 0.0, "high": 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": "BCI270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7034, "open_interest": 0.0, "volume": 0.0, "delta": -0.2239, "gamma": 0.065, "vega": 0.0313, "theta": -0.0064, "rho": -0.016, "theo": 0.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BCI270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7854, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 6.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BCI270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5958, "open_interest": 0.0, "volume": 0.0, "delta": -0.2903, "gamma": 0.0864, "vega": 0.0356, "theta": -0.0062, "rho": -0.0206, "theo": 0.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BCI270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6754, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 5.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BCI270219P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": -0.3868, "gamma": 0.1118, "vega": 0.0395, "theta": -0.0058, "rho": -0.0274, "theo": 1.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BCI270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 4.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-24T10:01:24", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BCI270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": -0.5139, "gamma": 0.127, "vega": 0.0404, "theta": -0.0053, "rho": -0.0367, "theo": 1.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BCI270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 3.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "BCI270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.1156, "vega": 0.0373, "theta": -0.0048, "rho": -0.0461, "theo": 2.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "BCI270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.1286, "vega": 0.0046, "theta": -0.0086, "rho": 0.0006, "theo": 2.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "BCI270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.0935, "vega": 0.0329, "theta": -0.0045, "rho": -0.0535, "theo": 2.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499995529652}, {"option": "BCI270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.749, "gamma": 0.1648, "vega": 0.0234, "theta": -0.0102, "rho": 0.0111, "theo": 1.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCI270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.0748, "vega": 0.029, "theta": -0.0042, "rho": -0.0592, "theo": 3.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "BCI270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6562, "open_interest": 0.0, "volume": 0.0, "delta": 0.5657, "gamma": 0.1559, "vega": 0.0292, "theta": -0.0118, "rho": 0.0132, "theo": 1.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-15T11:12:19", "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "BCI270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3704, "open_interest": 1.0, "volume": 0.0, "delta": -0.7933, "gamma": 0.0609, "vega": 0.0259, "theta": -0.0039, "rho": -0.064, "theo": 4.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-20T09:50:03", "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "BCI270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3357, "open_interest": 46.0, "volume": 0.0, "delta": 0.4242, "gamma": 0.1339, "vega": 0.0308, "theta": -0.012, "rho": 0.0105, "theo": 0.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T13:12:10", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "BCI270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3779, "open_interest": 5.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0507, "vega": 0.0234, "theta": -0.0037, "rho": -0.0682, "theo": 5.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T13:13:30", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BCI270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3501, "open_interest": 34.0, "volume": 0.0, "delta": 0.3217, "gamma": 0.11, "vega": 0.0293, "theta": -0.0114, "rho": 0.009, "theo": 0.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-29T15:09:37", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "BCI270219P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4699, "open_interest": 3.0, "volume": 0.0, "delta": -0.8332, "gamma": 0.0431, "vega": 0.0214, "theta": -0.0034, "rho": -0.072, "theo": 6.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-09T14:49:04", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BCI270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.438, "open_interest": 32.0, "volume": 50.0, "delta": 0.2488, "gamma": 0.0887, "vega": 0.0268, "theta": -0.0104, "rho": 0.0075, "theo": 0.4846, "change": -0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:41:05", "percent_change": -5.88236, "prev_day_close": 0.425000011920929}, {"option": "BCI270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5158, "open_interest": 1.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.0373, "vega": 0.0198, "theta": -0.0032, "rho": -0.0755, "theo": 7.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-06T09:38:27", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BCI270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8609, "open_interest": 0.0, "volume": 0.0, "delta": 0.197, "gamma": 0.0714, "vega": 0.0239, "theta": -0.0094, "rho": 0.0062, "theo": 0.3882, "change": 0.0, "open": 0.0, "high": 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": "BCI270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5595, "open_interest": 0.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0328, "vega": 0.0184, "theta": -0.003, "rho": -0.0789, "theo": 8.6045, "change": 0.0, "open": 0.0, "high": 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": "BCI270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9077, "open_interest": 0.0, "volume": 0.0, "delta": 0.1594, "gamma": 0.0578, "vega": 0.0214, "theta": -0.0084, "rho": 0.0053, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BCI270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.0292, "vega": 0.0173, "theta": -0.0028, "rho": -0.0822, "theo": 9.5791, "change": 0.0, "open": 0.0, "high": 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": "BCI270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9596, "open_interest": 0.0, "volume": 0.0, "delta": 0.1339, "gamma": 0.0475, "vega": 0.0205, "theta": -0.0076, "rho": 0.0051, "theo": 0.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BCI270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6414, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0262, "vega": 0.0163, "theta": -0.0026, "rho": -0.0854, "theo": 10.5558, "change": 0.0, "open": 0.0, "high": 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": "BCI270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0082, "open_interest": 2.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0397, "vega": 0.0181, "theta": -0.0069, "rho": 0.0044, "theo": 0.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-09-17T12:03:41", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BCI270219P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6315, "open_interest": 0.0, "volume": 0.0, "delta": -0.8773, "gamma": 0.0238, "vega": 0.0154, "theta": -0.0024, "rho": -0.0885, "theo": 11.534, "change": 0.0, "open": 0.0, "high": 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": "BCI270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0336, "vega": 0.0176, "theta": -0.0063, "rho": 0.0042, "theo": 0.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BCI270219P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6685, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0218, "vega": 0.0147, "theta": -0.0022, "rho": -0.0915, "theo": 12.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "BCI270521C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0088, "vega": 0.0022, "theta": -0.0001, "rho": 0.0234, "theo": 6.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BCI270521P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": -0.2737, "gamma": 0.0505, "vega": 0.0492, "theta": -0.0058, "rho": -0.0319, "theo": 1.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BCI270521C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0181, "vega": 0.005, "theta": -0.0011, "rho": 0.0245, "theo": 5.6867, "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": 5.54999995231628}, {"option": "BCI270521P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.3298, "gamma": 0.0584, "vega": 0.0535, "theta": -0.006, "rho": -0.0373, "theo": 1.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BCI270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.035, "vega": 0.0098, "theta": -0.0028, "rho": 0.0254, "theo": 4.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-29T11:07:21", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BCI270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": -0.3934, "gamma": 0.0644, "vega": 0.0567, "theta": -0.0063, "rho": -0.0432, "theo": 2.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BCI270521C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0591, "vega": 0.0168, "theta": -0.0055, "rho": 0.026, "theo": 3.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "BCI270521P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.4587, "gamma": 0.0672, "vega": 0.0584, "theta": -0.0065, "rho": -0.0491, "theo": 2.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "BCI270521C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0819, "vega": 0.0342, "theta": -0.0085, "rho": 0.0268, "theo": 3.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "BCI270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3739, "open_interest": 1.0, "volume": 0.0, "delta": -0.5191, "gamma": 0.0667, "vega": 0.0585, "theta": -0.0067, "rho": -0.054, "theo": 3.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T12:47:29", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "BCI270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.6791, "gamma": 0.0927, "vega": 0.0424, "theta": -0.0106, "rho": 0.027, "theo": 2.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "BCI270521P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": -0.5708, "gamma": 0.0639, "vega": 0.0575, "theta": -0.0069, "rho": -0.0587, "theo": 3.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500003576279}, {"option": "BCI270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": 0.5743, "gamma": 0.0911, "vega": 0.0486, "theta": -0.0115, "rho": 0.0271, "theo": 2.109, "change": 0.0, "open": 0.0, "high": 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": "BCI270521P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.0601, "vega": 0.056, "theta": -0.007, "rho": -0.0626, "theo": 4.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "BCI270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": 0.4874, "gamma": 0.0821, "vega": 0.0521, "theta": -0.0113, "rho": 0.0272, "theo": 1.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BCI270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.6487, "gamma": 0.0562, "vega": 0.0542, "theta": -0.0071, "rho": -0.0655, "theo": 5.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BCI270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": 0.4205, "gamma": 0.0711, "vega": 0.0534, "theta": -0.0107, "rho": 0.0272, "theo": 1.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BCI270521P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.6776, "gamma": 0.0523, "vega": 0.0523, "theta": -0.0072, "rho": -0.068, "theo": 6.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BCI270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6172, "open_interest": 0.0, "volume": 0.0, "delta": 0.3704, "gamma": 0.0608, "vega": 0.0532, "theta": -0.0099, "rho": 0.027, "theo": 1.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "BCI270521P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": -0.7017, "gamma": 0.0488, "vega": 0.0507, "theta": -0.0072, "rho": -0.0709, "theo": 7.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BCI270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": 0.3352, "gamma": 0.0526, "vega": 0.0521, "theta": -0.0092, "rho": 0.0253, "theo": 1.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BCI270521P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0456, "vega": 0.0488, "theta": -0.0072, "rho": -0.0726, "theo": 8.4163, "change": 0.0, "open": 0.0, "high": 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": "BCI270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6767, "open_interest": 0.0, "volume": 0.0, "delta": 0.3086, "gamma": 0.0464, "vega": 0.051, "theta": -0.0088, "rho": 0.0249, "theo": 1.3032, "change": 0.0, "open": 0.0, "high": 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": "BCI270521P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6429, "open_interest": 0.0, "volume": 0.0, "delta": -0.7396, "gamma": 0.0428, "vega": 0.0471, "theta": -0.0072, "rho": -0.0743, "theo": 9.3555, "change": 0.0, "open": 0.0, "high": 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": "BCI270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7105, "open_interest": 0.0, "volume": 0.0, "delta": 0.2872, "gamma": 0.0415, "vega": 0.0499, "theta": -0.0084, "rho": 0.0242, "theo": 1.2429, "change": 0.0, "open": 0.0, "high": 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": "BCI270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6762, "open_interest": 0.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0403, "vega": 0.0458, "theta": -0.0072, "rho": -0.0769, "theo": 10.3023, "change": 0.0, "open": 0.0, "high": 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": "BCI270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7318, "open_interest": 0.0, "volume": 0.0, "delta": 0.2713, "gamma": 0.038, "vega": 0.0488, "theta": -0.0082, "rho": 0.023, "theo": 1.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BCI270521P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7078, "open_interest": 0.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.038, "vega": 0.0445, "theta": -0.0071, "rho": -0.079, "theo": 11.2548, "change": 0.0, "open": 0.0, "high": 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": "BCI270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7609, "open_interest": 0.0, "volume": 0.0, "delta": 0.2575, "gamma": 0.0351, "vega": 0.0476, "theta": -0.0081, "rho": 0.0223, "theo": 1.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BCI270521P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7379, "open_interest": 0.0, "volume": 0.0, "delta": -0.7794, "gamma": 0.036, "vega": 0.043, "theta": -0.007, "rho": -0.08, "theo": 12.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "BCI270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7784, "open_interest": 0.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.0329, "vega": 0.0466, "theta": -0.008, "rho": 0.0213, "theo": 1.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BCI270521P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7665, "open_interest": 0.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.0342, "vega": 0.0416, "theta": -0.007, "rho": -0.0807, "theo": 13.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "BCI270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8042, "open_interest": 0.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.031, "vega": 0.0456, "theta": -0.008, "rho": 0.0206, "theo": 1.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BCI270521P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7727, "open_interest": 0.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.0326, "vega": 0.0405, "theta": -0.0069, "rho": -0.0825, "theo": 14.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "BCI270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8287, "open_interest": 0.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0295, "vega": 0.0447, "theta": -0.008, "rho": 0.0199, "theo": 1.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BCI270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7989, "open_interest": 0.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0311, "vega": 0.0394, "theta": -0.0068, "rho": -0.0846, "theo": 15.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "BCI270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8521, "open_interest": 0.0, "volume": 0.0, "delta": 0.2202, "gamma": 0.0281, "vega": 0.0439, "theta": -0.008, "rho": 0.0192, "theo": 1.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BCI270521P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8132, "open_interest": 0.0, "volume": 0.0, "delta": -0.815, "gamma": 0.0297, "vega": 0.0386, "theta": -0.0067, "rho": -0.0865, "theo": 16.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4999995231628}], "symbol": "BCI", "security_type": "stock", "exchange_id": 3, "current_price": 24.52, "price_change": -0.12, "price_change_percent": -0.4894, "bid": 9.86, "ask": 26.88, "bid_size": 100, "ask_size": 100, "open": 24.45, "high": 24.64, "low": 24.37, "close": 24.52, "prev_day_close": 24.52, "volume": 798586, "iv30": 32.855, "iv30_change": -0.025, "iv30_change_percent": -0.076, "seqno": 10857597444, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "BCI"}