{"timestamp": "2026-11-10 01:26:04", "data": {"options": [{"option": "BCO261120C00055000", "bid": 57.9, "bid_size": 8.0, "ask": 61.9, "ask_size": 3.0, "iv": 2.0364, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0195, "theo": 59.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5999984741211}, {"option": "BCO261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO261120C00060000", "bid": 52.9, "bid_size": 9.0, "ask": 56.9, "ask_size": 1.0, "iv": 1.8052, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0213, "theo": 54.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "BCO261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.715, "open_interest": 24.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-03-30T11:46:40", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO261120C00065000", "bid": 47.9, "bid_size": 9.0, "ask": 51.9, "ask_size": 5.0, "iv": 1.5929, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0231, "theo": 49.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "BCO261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO261120C00070000", "bid": 42.9, "bid_size": 9.0, "ask": 47.0, "ask_size": 2.0, "iv": 1.4564, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0249, "theo": 44.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "BCO261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 21.0, "iv": 1.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO261120C00075000", "bid": 38.6, "bid_size": 6.0, "ask": 41.1, "ask_size": 3.0, "iv": 1.1454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0266, "theo": 39.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "BCO261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 27.0, "iv": 1.1752, "open_interest": 108.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-05-20T09:34:40", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO261120C00080000", "bid": 33.4, "bid_size": 8.0, "ask": 37.0, "ask_size": 2.0, "iv": 1.2713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": 0.0284, "theo": 34.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.45, "last_trade_time": "2026-03-30T09:43:08", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "BCO261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 21.0, "iv": 1.0168, "open_interest": 14.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0008, "theta": -0.002, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T15:44:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO261120C00085000", "bid": 28.6, "bid_size": 10.0, "ask": 31.7, "ask_size": 3.0, "iv": 1.0607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0007, "vega": 0.0017, "theta": -0.0005, "rho": 0.0301, "theo": 29.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "BCO261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.6986, "open_interest": 6.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0007, "vega": 0.0017, "theta": -0.004, "rho": -0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:30:14", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO261120C00090000", "bid": 23.7, "bid_size": 8.0, "ask": 26.7, "ask_size": 3.0, "iv": 0.9121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0016, "vega": 0.0037, "theta": -0.0053, "rho": 0.0317, "theo": 24.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "BCO261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 24.0, "iv": 0.722, "open_interest": 168.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0016, "vega": 0.0037, "theta": -0.0082, "rho": -0.0002, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T15:49:38", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO261120C00095000", "bid": 18.6, "bid_size": 14.0, "ask": 21.5, "ask_size": 15.0, "iv": 0.6752, "open_interest": 3.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0039, "vega": 0.0081, "theta": -0.0146, "rho": 0.0331, "theo": 19.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-02T15:23:41", "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "BCO261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 29.0, "iv": 0.5829, "open_interest": 162.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0039, "vega": 0.0082, "theta": -0.0169, "rho": -0.0006, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T11:23:22", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BCO261120C00100000", "bid": 13.8, "bid_size": 34.0, "ask": 16.2, "ask_size": 14.0, "iv": 0.4975, "open_interest": 33.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0094, "vega": 0.0178, "theta": -0.0331, "rho": 0.0338, "theo": 14.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.48, "last_trade_time": "2026-11-06T12:57:42", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "BCO261120P00100000", "bid": 0.15, "bid_size": 2.0, "ask": 0.25, "ask_size": 7.0, "iv": 0.4899, "open_interest": 122.0, "volume": 12.0, "delta": -0.0413, "gamma": 0.0095, "vega": 0.0178, "theta": -0.035, "rho": -0.0016, "theo": 0.1553, "change": -0.175, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:48:51", "percent_change": -41.1765, "prev_day_close": 0.424999997019768}, {"option": "BCO261120C00105000", "bid": 10.0, "bid_size": 14.0, "ask": 11.0, "ask_size": 17.0, "iv": 0.49, "open_interest": 213.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0217, "vega": 0.0367, "theta": -0.067, "rho": 0.0329, "theo": 10.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-03T12:45:48", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "BCO261120P00105000", "bid": 0.3, "bid_size": 7.0, "ask": 0.55, "ask_size": 7.0, "iv": 0.419, "open_interest": 287.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0218, "vega": 0.0369, "theta": -0.0686, "rho": -0.0039, "theo": 0.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T13:16:21", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BCO261120C00110000", "bid": 5.9, "bid_size": 19.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.4332, "open_interest": 191.0, "volume": 0.0, "delta": 0.7466, "gamma": 0.0412, "vega": 0.064, "theta": -0.1133, "rho": 0.0284, "theo": 6.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T15:59:59", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BCO261120P00110000", "bid": 1.1, "bid_size": 7.0, "ask": 1.55, "ask_size": 7.0, "iv": 0.4054, "open_interest": 114.0, "volume": 1.0, "delta": -0.2556, "gamma": 0.0415, "vega": 0.0641, "theta": -0.1148, "rho": -0.0092, "theo": 1.2201, "change": -1.725, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:33:19", "percent_change": -57.0248, "prev_day_close": 3.02499997615814}, {"option": "BCO261120C00115000", "bid": 2.7, "bid_size": 17.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.3922, "open_interest": 205.0, "volume": 2.0, "delta": 0.5034, "gamma": 0.0531, "vega": 0.0795, "theta": -0.1385, "rho": 0.0195, "theo": 2.897, "change": 1.45, "open": 1.3, "high": 3.05, "low": 1.3, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T15:25:35", "percent_change": 90.625, "prev_day_close": 1.60000002384186}, {"option": "BCO261120P00115000", "bid": 2.85, "bid_size": 8.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.3904, "open_interest": 67.0, "volume": 5.0, "delta": -0.5013, "gamma": 0.0536, "vega": 0.0794, "theta": -0.1399, "rho": -0.0163, "theo": 3.1118, "change": -2.1, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T14:23:14", "percent_change": -35.0, "prev_day_close": 6.0}, {"option": "BCO261120C00120000", "bid": 1.1, "bid_size": 10.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.4083, "open_interest": 137.0, "volume": 0.0, "delta": 0.2664, "gamma": 0.0427, "vega": 0.0656, "theta": -0.1151, "rho": 0.0104, "theo": 1.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-09-30T09:40:49", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BCO261120P00120000", "bid": 5.9, "bid_size": 11.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.3643, "open_interest": 80.0, "volume": 0.0, "delta": -0.741, "gamma": 0.0434, "vega": 0.0644, "theta": -0.1163, "rho": -0.021, "theo": 6.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-10-22T11:28:08", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "BCO261120C00125000", "bid": 0.3, "bid_size": 13.0, "ask": 0.85, "ask_size": 16.0, "iv": 0.4318, "open_interest": 965.0, "volume": 4.0, "delta": 0.1231, "gamma": 0.025, "vega": 0.0409, "theta": -0.0733, "rho": 0.0048, "theo": 0.4706, "change": 0.33, "open": 0.08, "high": 0.58, "low": 0.08, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T15:25:35", "percent_change": 132.0, "prev_day_close": 0.25}, {"option": "BCO261120P00125000", "bid": 10.0, "bid_size": 19.0, "ask": 11.2, "ask_size": 19.0, "iv": 0.3668, "open_interest": 101.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0259, "vega": 0.0384, "theta": -0.075, "rho": -0.0192, "theo": 10.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-07-27T13:30:57", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "BCO261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 28.0, "iv": 0.4009, "open_interest": 87.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0128, "vega": 0.0227, "theta": -0.0417, "rho": 0.0022, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-03T15:21:05", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BCO261120P00130000", "bid": 14.1, "bid_size": 15.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0139, "vega": 0.0178, "theta": -0.0432, "rho": -0.0136, "theo": 15.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-08-18T12:22:57", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BCO261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 32.0, "iv": 0.4791, "open_interest": 119.0, "volume": 2.0, "delta": 0.0259, "gamma": 0.0064, "vega": 0.0122, "theta": -0.023, "rho": 0.001, "theo": 0.0856, "change": -0.095, "open": 0.25, "high": 0.25, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:25:35", "percent_change": -76.0, "prev_day_close": 0.125}, {"option": "BCO261120P00135000", "bid": 19.1, "bid_size": 22.0, "ask": 21.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0067, "vega": 0.0053, "theta": -0.0231, "rho": -0.0048, "theo": 20.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-07-20T12:12:41", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "BCO261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 28.0, "iv": 0.5869, "open_interest": 37.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0033, "vega": 0.0066, "theta": -0.0129, "rho": 0.0005, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-08-26T10:30:23", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO261120P00140000", "bid": 24.1, "bid_size": 20.0, "ask": 26.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0011, "vega": 0.0008, "theta": -0.0163, "rho": 0.0, "theo": 25.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-02-27T09:42:15", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "BCO261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.6713, "open_interest": 4.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0017, "vega": 0.0037, "theta": -0.0073, "rho": 0.0002, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-07-17T13:03:58", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BCO261120P00145000", "bid": 28.9, "bid_size": 9.0, "ask": 31.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 30.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.8, "last_trade_time": "2026-02-02T10:33:19", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "BCO261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 11.0, "iv": 1.0244, "open_interest": 700.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0009, "vega": 0.0021, "theta": -0.0043, "rho": 0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T09:30:31", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BCO261120P00150000", "bid": 34.0, "bid_size": 6.0, "ask": 37.1, "ask_size": 3.0, "iv": 0.8478, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 35.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "BCO261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.2443, "open_interest": 81.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0026, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-07-16T10:32:26", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BCO261120P00155000", "bid": 38.5, "bid_size": 6.0, "ask": 42.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 40.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "BCO261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3379, "open_interest": 5.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0016, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-07-17T11:37:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BCO261120P00160000", "bid": 43.8, "bid_size": 5.0, "ask": 47.1, "ask_size": 3.0, "iv": 0.9068, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 45.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "BCO261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4268, "open_interest": 3.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-06T09:33:00", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BCO261120P00165000", "bid": 49.0, "bid_size": 6.0, "ask": 52.2, "ask_size": 3.0, "iv": 1.1223, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 50.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "BCO261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 4.0, "iv": 1.4788, "open_interest": 2.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-06T09:32:42", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BCO261120P00170000", "bid": 54.0, "bid_size": 5.0, "ask": 57.2, "ask_size": 3.0, "iv": 1.1965, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 55.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "BCO261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 4.0, "iv": 1.4856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BCO261120P00175000", "bid": 58.8, "bid_size": 6.0, "ask": 62.1, "ask_size": 3.0, "iv": 1.1103, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 60.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6499996185303}, {"option": "BCO261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 9.0, "iv": 1.5601, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 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": "BCO261120P00180000", "bid": 63.9, "bid_size": 8.0, "ask": 67.2, "ask_size": 3.0, "iv": 1.295, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 65.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8999977111816}, {"option": "BCO261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7448, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-02-27T09:47:21", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BCO261120P00185000", "bid": 68.9, "bid_size": 5.0, "ask": 71.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 70.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "BCO261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8165, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "BCO261120P00190000", "bid": 74.0, "bid_size": 5.0, "ask": 77.1, "ask_size": 3.0, "iv": 1.4224, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 75.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.8999977111816}, {"option": "BCO261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BCO261120P00195000", "bid": 78.9, "bid_size": 7.0, "ask": 82.2, "ask_size": 3.0, "iv": 1.4828, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 80.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7999992370606}, {"option": "BCO261218C00055000", "bid": 57.9, "bid_size": 9.0, "ask": 62.1, "ask_size": 2.0, "iv": 0.8603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0612, "theo": 59.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8000011444092}, {"option": "BCO261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.0273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0015, "rho": -0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO261218C00060000", "bid": 53.1, "bid_size": 5.0, "ask": 57.2, "ask_size": 1.0, "iv": 0.9431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0026, "theta": 0.0, "rho": 0.0667, "theo": 55.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "BCO261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.9163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0022, "rho": -0.0003, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO261218C00065000", "bid": 48.2, "bid_size": 5.0, "ask": 52.3, "ask_size": 1.0, "iv": 0.8909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.004, "theta": 0.0, "rho": 0.0721, "theo": 50.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9000015258789}, {"option": "BCO261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 22.0, "iv": 0.814, "open_interest": 2.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.004, "theta": -0.0032, "rho": -0.0004, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-28T09:30:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO261218C00070000", "bid": 43.2, "bid_size": 5.0, "ask": 47.2, "ask_size": 2.0, "iv": 0.7401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0007, "vega": 0.0063, "theta": -0.0002, "rho": 0.0774, "theo": 45.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "BCO261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.7188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0007, "vega": 0.0063, "theta": -0.0047, "rho": -0.0007, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO261218C00075000", "bid": 38.2, "bid_size": 5.0, "ask": 42.3, "ask_size": 1.0, "iv": 0.6641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0012, "vega": 0.0098, "theta": -0.0028, "rho": 0.0825, "theo": 40.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9000015258789}, {"option": "BCO261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 23.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0012, "vega": 0.0098, "theta": -0.0068, "rho": -0.0012, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO261218C00080000", "bid": 33.6, "bid_size": 5.0, "ask": 37.4, "ask_size": 1.0, "iv": 0.6675, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.002, "vega": 0.0152, "theta": -0.0064, "rho": 0.0872, "theo": 35.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "BCO261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 23.0, "iv": 0.5454, "open_interest": 100.0, "volume": 0.0, "delta": -0.016, "gamma": 0.002, "vega": 0.0153, "theta": -0.0099, "rho": -0.002, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO261218C00085000", "bid": 28.4, "bid_size": 5.0, "ask": 32.5, "ask_size": 3.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0033, "vega": 0.0236, "theta": -0.0114, "rho": 0.0913, "theo": 30.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "BCO261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 16.0, "iv": 0.4654, "open_interest": 161.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0033, "vega": 0.0237, "theta": -0.0145, "rho": -0.0034, "theo": 0.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T15:09:12", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BCO261218C00090000", "bid": 24.1, "bid_size": 6.0, "ask": 27.3, "ask_size": 2.0, "iv": 0.5193, "open_interest": 7.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0054, "vega": 0.0363, "theta": -0.0184, "rho": 0.0944, "theo": 25.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-11-02T15:59:59", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "BCO261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 0.4214, "open_interest": 103.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0055, "vega": 0.0365, "theta": -0.021, "rho": -0.0057, "theo": 0.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T15:38:47", "percent_change": 0.0, "prev_day_close": 1.57499997317791}, {"option": "BCO261218C00095000", "bid": 19.4, "bid_size": 10.0, "ask": 22.7, "ask_size": 3.0, "iv": 0.4835, "open_interest": 39.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0088, "vega": 0.0548, "theta": -0.0277, "rho": 0.0956, "theo": 20.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-10-27T12:39:06", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "BCO261218P00095000", "bid": 0.3, "bid_size": 8.0, "ask": 0.7, "ask_size": 6.0, "iv": 0.4171, "open_interest": 52.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0089, "vega": 0.0552, "theta": -0.0299, "rho": -0.0097, "theo": 0.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T10:11:09", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "BCO261218C00100000", "bid": 15.9, "bid_size": 4.0, "ask": 16.9, "ask_size": 9.0, "iv": 0.4274, "open_interest": 111.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0138, "vega": 0.0798, "theta": -0.0395, "rho": 0.094, "theo": 16.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-10-27T12:39:06", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "BCO261218P00100000", "bid": 0.75, "bid_size": 11.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.3917, "open_interest": 69.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0139, "vega": 0.0802, "theta": -0.0414, "rho": -0.016, "theo": 1.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T13:27:59", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BCO261218C00105000", "bid": 11.8, "bid_size": 13.0, "ask": 12.8, "ask_size": 17.0, "iv": 0.4072, "open_interest": 44.0, "volume": 0.0, "delta": 0.7888, "gamma": 0.02, "vega": 0.1092, "theta": -0.0526, "rho": 0.088, "theo": 12.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T14:06:40", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BCO261218P00105000", "bid": 1.6, "bid_size": 9.0, "ask": 2.05, "ask_size": 12.0, "iv": 0.383, "open_interest": 76.0, "volume": 0.0, "delta": -0.2143, "gamma": 0.0202, "vega": 0.1097, "theta": -0.0542, "rho": -0.0258, "theo": 1.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T14:44:26", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "BCO261218C00110000", "bid": 8.3, "bid_size": 12.0, "ask": 9.1, "ask_size": 18.0, "iv": 0.3897, "open_interest": 71.0, "volume": 1.0, "delta": 0.6725, "gamma": 0.0259, "vega": 0.1357, "theta": -0.064, "rho": 0.0771, "theo": 8.4485, "change": 0.45, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T13:18:28", "percent_change": 7.43801, "prev_day_close": 6.05000019073486}, {"option": "BCO261218P00110000", "bid": 2.95, "bid_size": 7.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.3709, "open_interest": 4.0, "volume": 27.0, "delta": -0.3324, "gamma": 0.0263, "vega": 0.1361, "theta": -0.0655, "rho": -0.0387, "theo": 3.2299, "change": 0.25, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T10:40:10", "percent_change": 4.9505, "prev_day_close": 5.04999995231628}, {"option": "BCO261218C00115000", "bid": 5.5, "bid_size": 10.0, "ask": 6.1, "ask_size": 9.0, "iv": 0.379, "open_interest": 4056.0, "volume": 111.0, "delta": 0.5326, "gamma": 0.029, "vega": 0.1492, "theta": -0.0697, "rho": 0.0622, "theo": 5.5885, "change": 1.8, "open": 4.5, "high": 5.6, "low": 3.49, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T14:42:19", "percent_change": 47.3684, "prev_day_close": 3.79999995231628}, {"option": "BCO261218P00115000", "bid": 5.1, "bid_size": 9.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.37, "open_interest": 32.0, "volume": 6.0, "delta": -0.475, "gamma": 0.0296, "vega": 0.1489, "theta": -0.0712, "rho": -0.0525, "theo": 5.3729, "change": 0.55, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T10:40:10", "percent_change": 7.09677, "prev_day_close": 7.75}, {"option": "BCO261218C00120000", "bid": 3.3, "bid_size": 14.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.3696, "open_interest": 384.0, "volume": 202.0, "delta": 0.3931, "gamma": 0.0279, "vega": 0.1443, "theta": -0.0677, "rho": 0.0465, "theo": 3.5495, "change": 1.875, "open": 3.8, "high": 4.3, "low": 3.8, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T15:16:09", "percent_change": 84.2697, "prev_day_close": 2.22500002384186}, {"option": "BCO261218P00120000", "bid": 7.8, "bid_size": 12.0, "ask": 8.7, "ask_size": 11.0, "iv": 0.3589, "open_interest": 61.0, "volume": 0.0, "delta": -0.6181, "gamma": 0.0288, "vega": 0.1424, "theta": -0.0693, "rho": -0.0633, "theo": 8.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T11:27:16", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "BCO261218C00125000", "bid": 1.85, "bid_size": 22.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.3703, "open_interest": 289.0, "volume": 0.0, "delta": 0.2758, "gamma": 0.0238, "vega": 0.1257, "theta": -0.0598, "rho": 0.0328, "theo": 2.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-05T14:24:59", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BCO261218P00125000", "bid": 11.3, "bid_size": 17.0, "ask": 12.3, "ask_size": 10.0, "iv": 0.3521, "open_interest": 60.0, "volume": 0.0, "delta": -0.7394, "gamma": 0.0248, "vega": 0.1212, "theta": -0.0615, "rho": -0.0681, "theo": 12.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-07-27T14:21:39", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "BCO261218C00130000", "bid": 0.95, "bid_size": 5.0, "ask": 1.8, "ask_size": 9.0, "iv": 0.3837, "open_interest": 44.0, "volume": 0.0, "delta": 0.1885, "gamma": 0.0186, "vega": 0.1018, "theta": -0.0496, "rho": 0.0225, "theo": 1.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-03T10:12:18", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BCO261218P00130000", "bid": 15.4, "bid_size": 11.0, "ask": 16.6, "ask_size": 3.0, "iv": 0.3536, "open_interest": 58.0, "volume": 0.0, "delta": -0.8307, "gamma": 0.0198, "vega": 0.0942, "theta": -0.0512, "rho": -0.0663, "theo": 16.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-07-23T13:35:38", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "BCO261218C00135000", "bid": 0.45, "bid_size": 5.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.3844, "open_interest": 479.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.0139, "vega": 0.0792, "theta": -0.0396, "rho": 0.0153, "theo": 0.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T12:11:02", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "BCO261218P00135000", "bid": 19.4, "bid_size": 12.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0153, "vega": 0.0679, "theta": -0.0414, "rho": -0.0593, "theo": 20.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "BCO261218C00140000", "bid": 0.15, "bid_size": 5.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.3911, "open_interest": 40.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0102, "vega": 0.0604, "theta": -0.031, "rho": 0.0104, "theo": 0.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-04T09:30:31", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BCO261218P00140000", "bid": 24.1, "bid_size": 9.0, "ask": 27.1, "ask_size": 3.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0117, "vega": 0.0448, "theta": -0.0335, "rho": -0.0464, "theo": 25.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "BCO261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0074, "vega": 0.0456, "theta": -0.0241, "rho": 0.0072, "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": 0.125}, {"option": "BCO261218P00145000", "bid": 28.2, "bid_size": 2.0, "ask": 32.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0092, "vega": 0.0253, "theta": -0.0273, "rho": -0.0298, "theo": 30.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "BCO261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 7.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0054, "vega": 0.0345, "theta": -0.0187, "rho": 0.0051, "theo": 0.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BCO261218P00150000", "bid": 33.2, "bid_size": 2.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0052, "vega": 0.009, "theta": -0.0205, "rho": -0.0112, "theo": 35.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "BCO261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 7.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0039, "vega": 0.0262, "theta": -0.0146, "rho": 0.0036, "theo": 0.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO261218P00155000", "bid": 38.2, "bid_size": 2.0, "ask": 42.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0016, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 40.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "BCO261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.4856, "open_interest": 30.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0029, "vega": 0.02, "theta": -0.0114, "rho": 0.0026, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-07-29T11:14:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO261218P00160000", "bid": 43.2, "bid_size": 2.0, "ask": 47.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 45.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "BCO261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0022, "vega": 0.0154, "theta": -0.009, "rho": 0.0019, "theo": 0.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO261218P00165000", "bid": 48.2, "bid_size": 2.0, "ask": 52.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 50.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "BCO261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0016, "vega": 0.012, "theta": -0.0071, "rho": 0.0014, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO261218P00170000", "bid": 53.2, "bid_size": 2.0, "ask": 57.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 55.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "BCO261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0012, "vega": 0.0094, "theta": -0.0057, "rho": 0.0011, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO261218P00175000", "bid": 58.2, "bid_size": 2.0, "ask": 62.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 60.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "BCO261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 9.0, "iv": 0.6946, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.001, "vega": 0.0074, "theta": -0.0046, "rho": 0.0008, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BCO261218P00180000", "bid": 63.2, "bid_size": 6.0, "ask": 67.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 65.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "BCO270115C00055000", "bid": 58.3, "bid_size": 5.0, "ask": 62.3, "ask_size": 2.0, "iv": 0.6247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0046, "theta": 0.0, "rho": 0.1038, "theo": 60.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "BCO270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.7881, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0003, "vega": 0.0046, "theta": -0.0021, "rho": -0.0007, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO270115C00060000", "bid": 53.4, "bid_size": 5.0, "ask": 57.5, "ask_size": 1.0, "iv": 0.7018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0004, "vega": 0.007, "theta": 0.0, "rho": 0.1129, "theo": 55.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0999984741211}, {"option": "BCO270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.7034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0005, "vega": 0.007, "theta": -0.0031, "rho": -0.0011, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO270115C00065000", "bid": 48.4, "bid_size": 5.0, "ask": 52.5, "ask_size": 1.0, "iv": 0.5877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0007, "vega": 0.0105, "theta": 0.0, "rho": 0.1217, "theo": 50.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0999984741211}, {"option": "BCO270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.6253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0007, "vega": 0.0105, "theta": -0.0043, "rho": -0.0017, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO270115C00070000", "bid": 43.5, "bid_size": 5.0, "ask": 47.5, "ask_size": 1.0, "iv": 0.5241, "open_interest": 7.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0012, "vega": 0.0157, "theta": -0.0009, "rho": 0.1302, "theo": 45.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.0, "last_trade_time": "2026-10-23T10:58:18", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "BCO270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 7.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0012, "vega": 0.0157, "theta": -0.0061, "rho": -0.0027, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO270115C00075000", "bid": 38.6, "bid_size": 5.0, "ask": 42.7, "ask_size": 1.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0018, "vega": 0.0232, "theta": -0.0039, "rho": 0.138, "theo": 40.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4000015258789}, {"option": "BCO270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 0.5101, "open_interest": 4.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0018, "vega": 0.0233, "theta": -0.0086, "rho": -0.0042, "theo": 0.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:56:09", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BCO270115C00080000", "bid": 33.7, "bid_size": 9.0, "ask": 37.7, "ask_size": 3.0, "iv": 0.4524, "open_interest": 10.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0028, "vega": 0.034, "theta": -0.0077, "rho": 0.1449, "theo": 35.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.27, "last_trade_time": "2026-05-08T13:35:25", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "BCO270115P00080000", "bid": 0.05, "bid_size": 7.0, "ask": 0.4, "ask_size": 8.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0029, "vega": 0.0342, "theta": -0.0119, "rho": -0.0066, "theo": 0.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "BCO270115C00085000", "bid": 29.0, "bid_size": 9.0, "ask": 32.9, "ask_size": 6.0, "iv": 0.4436, "open_interest": 6.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0044, "vega": 0.0491, "theta": -0.0126, "rho": 0.1504, "theo": 31.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-11-04T11:32:34", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "BCO270115P00085000", "bid": 0.1, "bid_size": 10.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.4305, "open_interest": 46.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0044, "vega": 0.0493, "theta": -0.0163, "rho": -0.0103, "theo": 0.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-28T13:31:40", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BCO270115C00090000", "bid": 24.2, "bid_size": 9.0, "ask": 28.3, "ask_size": 6.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0066, "vega": 0.0692, "theta": -0.0187, "rho": 0.1536, "theo": 26.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "BCO270115P00090000", "bid": 0.35, "bid_size": 12.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.4211, "open_interest": 1.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0066, "vega": 0.0696, "theta": -0.0219, "rho": -0.016, "theo": 0.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-27T15:37:17", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BCO270115C00095000", "bid": 21.3, "bid_size": 1.0, "ask": 22.6, "ask_size": 8.0, "iv": 0.424, "open_interest": 1.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0095, "vega": 0.0948, "theta": -0.026, "rho": 0.1537, "theo": 21.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-07-13T13:47:03", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "BCO270115P00095000", "bid": 0.8, "bid_size": 10.0, "ask": 1.45, "ask_size": 8.0, "iv": 0.4026, "open_interest": 21.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0096, "vega": 0.0957, "theta": -0.0287, "rho": -0.0242, "theo": 1.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T14:55:45", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BCO270115C00100000", "bid": 16.8, "bid_size": 10.0, "ask": 18.4, "ask_size": 6.0, "iv": 0.3952, "open_interest": 2.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0131, "vega": 0.1248, "theta": -0.034, "rho": 0.1494, "theo": 17.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-07-13T13:47:03", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "BCO270115P00100000", "bid": 1.5, "bid_size": 11.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.3876, "open_interest": 1.0, "volume": 0.0, "delta": -0.1716, "gamma": 0.0134, "vega": 0.1255, "theta": -0.0364, "rho": -0.0359, "theo": 1.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-03-20T15:56:05", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "BCO270115C00105000", "bid": 13.1, "bid_size": 8.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.3826, "open_interest": 65.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0171, "vega": 0.1553, "theta": -0.0417, "rho": 0.1401, "theo": 13.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-10-08T10:55:54", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "BCO270115P00105000", "bid": 2.6, "bid_size": 20.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.25, "gamma": 0.0174, "vega": 0.1567, "theta": -0.0438, "rho": -0.0514, "theo": 2.9411, "change": 0.0, "open": 0.0, "high": 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": "BCO270115C00110000", "bid": 9.7, "bid_size": 15.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.3713, "open_interest": 68.0, "volume": 0.0, "delta": 0.6596, "gamma": 0.0205, "vega": 0.1808, "theta": -0.0479, "rho": 0.1254, "theo": 10.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T15:59:59", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BCO270115P00110000", "bid": 4.1, "bid_size": 10.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3657, "open_interest": 1.0, "volume": 0.0, "delta": -0.3487, "gamma": 0.0211, "vega": 0.1814, "theta": -0.0498, "rho": -0.0692, "theo": 4.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T14:06:40", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "BCO270115C00115000", "bid": 7.1, "bid_size": 19.0, "ask": 8.2, "ask_size": 20.0, "iv": 0.3704, "open_interest": 15.0, "volume": 0.0, "delta": 0.5502, "gamma": 0.0226, "vega": 0.1948, "theta": -0.051, "rho": 0.1067, "theo": 7.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T14:31:37", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "BCO270115P00115000", "bid": 6.3, "bid_size": 18.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.4615, "gamma": 0.0234, "vega": 0.1943, "theta": -0.0528, "rho": -0.087, "theo": 6.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "BCO270115C00120000", "bid": 4.9, "bid_size": 15.0, "ask": 6.1, "ask_size": 19.0, "iv": 0.3701, "open_interest": 54.0, "volume": 1.0, "delta": 0.4387, "gamma": 0.0227, "vega": 0.194, "theta": -0.0505, "rho": 0.0862, "theo": 5.1587, "change": 0.21, "open": 3.91, "high": 3.91, "low": 3.91, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-11-09T10:07:09", "percent_change": 5.67567, "prev_day_close": 3.70000004768372}, {"option": "BCO270115P00120000", "bid": 8.9, "bid_size": 16.0, "ask": 10.2, "ask_size": 14.0, "iv": 0.3561, "open_interest": 0.0, "volume": 29.0, "delta": -0.5777, "gamma": 0.0238, "vega": 0.1912, "theta": -0.0524, "rho": -0.1025, "theo": 9.4812, "change": -2.8, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T14:51:26", "percent_change": -22.7642, "prev_day_close": 12.3000001907349}, {"option": "BCO270115C00125000", "bid": 3.2, "bid_size": 24.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.3619, "open_interest": 1.0, "volume": 0.0, "delta": 0.3362, "gamma": 0.021, "vega": 0.1797, "theta": -0.0468, "rho": 0.0668, "theo": 3.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-18T11:16:00", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "BCO270115P00125000", "bid": 12.3, "bid_size": 15.0, "ask": 13.6, "ask_size": 17.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.0223, "vega": 0.1728, "theta": -0.0487, "rho": -0.1101, "theo": 12.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "BCO270115C00130000", "bid": 2.05, "bid_size": 10.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.3672, "open_interest": 6.0, "volume": 0.0, "delta": 0.2502, "gamma": 0.0181, "vega": 0.1569, "theta": -0.0411, "rho": 0.05, "theo": 2.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-21T09:46:35", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "BCO270115P00130000", "bid": 16.1, "bid_size": 10.0, "ask": 17.6, "ask_size": 5.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": -0.7777, "gamma": 0.0197, "vega": 0.1446, "theta": -0.043, "rho": -0.1089, "theo": 16.8311, "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": 20.4499998092651}, {"option": "BCO270115C00135000", "bid": 1.25, "bid_size": 11.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.0149, "vega": 0.1311, "theta": -0.0346, "rho": 0.0367, "theo": 1.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "BCO270115P00135000", "bid": 20.3, "bid_size": 10.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": -0.8515, "gamma": 0.0167, "vega": 0.1124, "theta": -0.0366, "rho": -0.1, "theo": 21.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "BCO270115C00140000", "bid": 0.75, "bid_size": 10.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.3814, "open_interest": 3.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0118, "vega": 0.1063, "theta": -0.0284, "rho": 0.0266, "theo": 1.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-21T09:46:35", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BCO270115P00140000", "bid": 24.2, "bid_size": 10.0, "ask": 27.5, "ask_size": 3.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0138, "vega": 0.0784, "theta": -0.0307, "rho": -0.0796, "theo": 25.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "BCO270115C00145000", "bid": 0.4, "bid_size": 7.0, "ask": 1.3, "ask_size": 7.0, "iv": 0.3862, "open_interest": 7.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.0092, "vega": 0.0845, "theta": -0.0229, "rho": 0.0192, "theo": 0.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-07-21T10:13:09", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BCO270115P00145000", "bid": 29.1, "bid_size": 9.0, "ask": 32.3, "ask_size": 3.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.011, "vega": 0.0465, "theta": -0.0245, "rho": -0.0483, "theo": 30.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "BCO270115C00150000", "bid": 0.2, "bid_size": 6.0, "ask": 1.05, "ask_size": 12.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.007, "vega": 0.0664, "theta": -0.0183, "rho": 0.0139, "theo": 0.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BCO270115P00150000", "bid": 33.3, "bid_size": 6.0, "ask": 37.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0091, "vega": 0.022, "theta": -0.0194, "rho": -0.0246, "theo": 35.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "BCO270115C00155000", "bid": 0.05, "bid_size": 9.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.4199, "open_interest": 6.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0054, "vega": 0.0519, "theta": -0.0145, "rho": 0.0101, "theo": 0.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T14:11:20", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "BCO270115P00155000", "bid": 38.2, "bid_size": 2.0, "ask": 42.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0014, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 40.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "BCO270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 7.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0041, "vega": 0.0405, "theta": -0.0115, "rho": 0.0074, "theo": 0.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO270115P00160000", "bid": 43.2, "bid_size": 2.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 45.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "BCO270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 7.0, "iv": 0.4465, "open_interest": 18.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0031, "vega": 0.0317, "theta": -0.0091, "rho": 0.0055, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-04T15:43:18", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO270115P00165000", "bid": 48.2, "bid_size": 2.0, "ask": 52.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 50.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "BCO270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 11.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0024, "vega": 0.0249, "theta": -0.0072, "rho": 0.0041, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO270115P00170000", "bid": 53.2, "bid_size": 2.0, "ask": 57.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 55.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "BCO270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.4913, "open_interest": 1.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0018, "vega": 0.0196, "theta": -0.0058, "rho": 0.0031, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-07-20T09:34:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO270115P00175000", "bid": 58.2, "bid_size": 2.0, "ask": 62.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 60.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "BCO270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0014, "vega": 0.0155, "theta": -0.0046, "rho": 0.0023, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BCO270115P00180000", "bid": 63.2, "bid_size": 2.0, "ask": 67.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 65.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "BCO270319C00055000", "bid": 58.6, "bid_size": 5.0, "ask": 62.6, "ask_size": 1.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0007, "vega": 0.0186, "theta": 0.0, "rho": 0.19, "theo": 60.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "BCO270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 11.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0007, "vega": 0.0186, "theta": -0.004, "rho": -0.0044, "theo": 0.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BCO270319C00060000", "bid": 53.7, "bid_size": 5.0, "ask": 57.7, "ask_size": 2.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.001, "vega": 0.0262, "theta": 0.0, "rho": 0.2054, "theo": 55.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "BCO270319P00060000", "bid": 0.05, "bid_size": 10.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.5888, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.001, "vega": 0.0264, "theta": -0.0053, "rho": -0.0065, "theo": 0.217, "change": 0.0, "open": 0.0, "high": 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": "BCO270319C00065000", "bid": 49.0, "bid_size": 6.0, "ask": 52.9, "ask_size": 6.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0015, "vega": 0.0365, "theta": -0.0011, "rho": 0.2198, "theo": 50.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "BCO270319P00065000", "bid": 0.15, "bid_size": 5.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0015, "vega": 0.0367, "theta": -0.0071, "rho": -0.0096, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 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": "BCO270319C00070000", "bid": 44.7, "bid_size": 5.0, "ask": 48.2, "ask_size": 2.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0021, "vega": 0.0501, "theta": -0.0039, "rho": 0.2327, "theo": 46.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "BCO270319P00070000", "bid": 0.2, "bid_size": 12.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0021, "vega": 0.0504, "theta": -0.0094, "rho": -0.014, "theo": 0.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-10T13:29:12", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "BCO270319C00075000", "bid": 39.9, "bid_size": 6.0, "ask": 43.5, "ask_size": 2.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.003, "vega": 0.0676, "theta": -0.0072, "rho": 0.2436, "theo": 41.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4000015258789}, {"option": "BCO270319P00075000", "bid": 0.4, "bid_size": 10.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.4931, "open_interest": 4.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.003, "vega": 0.068, "theta": -0.0121, "rho": -0.0202, "theo": 0.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BCO270319C00080000", "bid": 34.9, "bid_size": 9.0, "ask": 38.9, "ask_size": 3.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0041, "vega": 0.0893, "theta": -0.0111, "rho": 0.252, "theo": 36.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "BCO270319P00080000", "bid": 0.55, "bid_size": 9.0, "ask": 1.4, "ask_size": 7.0, "iv": 0.454, "open_interest": 1.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0042, "vega": 0.0899, "theta": -0.0155, "rho": -0.0287, "theo": 1.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-28T15:02:12", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "BCO270319C00085000", "bid": 30.5, "bid_size": 9.0, "ask": 34.4, "ask_size": 4.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0055, "vega": 0.1152, "theta": -0.0154, "rho": 0.257, "theo": 32.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "BCO270319P00085000", "bid": 0.95, "bid_size": 16.0, "ask": 1.9, "ask_size": 9.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0056, "vega": 0.116, "theta": -0.0193, "rho": -0.0401, "theo": 1.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "BCO270319C00090000", "bid": 27.5, "bid_size": 4.0, "ask": 28.9, "ask_size": 5.0, "iv": 0.4376, "open_interest": 2.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0072, "vega": 0.1445, "theta": -0.0202, "rho": 0.2579, "theo": 28.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-05T14:06:40", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "BCO270319P00090000", "bid": 1.55, "bid_size": 9.0, "ask": 2.55, "ask_size": 7.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0073, "vega": 0.1456, "theta": -0.0236, "rho": -0.0549, "theo": 2.1076, "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": 2.60000002384186}, {"option": "BCO270319C00095000", "bid": 23.2, "bid_size": 5.0, "ask": 24.8, "ask_size": 5.0, "iv": 0.415, "open_interest": 7.0, "volume": 0.0, "delta": 0.8279, "gamma": 0.009, "vega": 0.1758, "theta": -0.025, "rho": 0.2542, "theo": 23.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-04T11:42:55", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "BCO270319P00095000", "bid": 2.4, "bid_size": 17.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.4098, "open_interest": 1.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.0092, "vega": 0.1771, "theta": -0.028, "rho": -0.0733, "theo": 2.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T15:22:26", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "BCO270319C00100000", "bid": 19.7, "bid_size": 2.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.4103, "open_interest": 3.0, "volume": 0.0, "delta": 0.7739, "gamma": 0.0109, "vega": 0.2066, "theta": -0.0296, "rho": 0.2455, "theo": 20.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.03, "last_trade_time": "2026-10-30T10:55:10", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "BCO270319P00100000", "bid": 3.5, "bid_size": 15.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.3993, "open_interest": 20.0, "volume": 0.0, "delta": -0.2309, "gamma": 0.0111, "vega": 0.208, "theta": -0.0322, "rho": -0.0955, "theo": 4.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-07-28T09:55:19", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "BCO270319C00105000", "bid": 16.1, "bid_size": 10.0, "ask": 17.6, "ask_size": 7.0, "iv": 0.3981, "open_interest": 1.0, "volume": 0.0, "delta": 0.7112, "gamma": 0.0127, "vega": 0.2342, "theta": -0.0336, "rho": 0.232, "theo": 16.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-05T14:06:40", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "BCO270319P00105000", "bid": 5.0, "bid_size": 12.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.3909, "open_interest": 202.0, "volume": 0.0, "delta": -0.2952, "gamma": 0.013, "vega": 0.2354, "theta": -0.0357, "rho": -0.1205, "theo": 5.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-10-29T11:11:30", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "BCO270319C00110000", "bid": 13.2, "bid_size": 5.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.3934, "open_interest": 14.0, "volume": 0.0, "delta": 0.6415, "gamma": 0.0141, "vega": 0.2556, "theta": -0.0366, "rho": 0.2143, "theo": 13.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-05T15:00:10", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "BCO270319P00110000", "bid": 6.9, "bid_size": 12.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.3847, "open_interest": 3.0, "volume": 0.0, "delta": -0.3667, "gamma": 0.0145, "vega": 0.2565, "theta": -0.0383, "rho": -0.1468, "theo": 7.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-10-29T14:30:46", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "BCO270319C00115000", "bid": 10.7, "bid_size": 11.0, "ask": 11.8, "ask_size": 7.0, "iv": 0.3901, "open_interest": 18.0, "volume": 0.0, "delta": 0.5676, "gamma": 0.015, "vega": 0.2688, "theta": -0.0383, "rho": 0.1934, "theo": 11.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T15:00:10", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "BCO270319P00115000", "bid": 9.1, "bid_size": 10.0, "ask": 10.4, "ask_size": 4.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.4429, "gamma": 0.0155, "vega": 0.2686, "theta": -0.0397, "rho": -0.1733, "theo": 9.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "BCO270319C00120000", "bid": 8.5, "bid_size": 10.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": 0.4929, "gamma": 0.0154, "vega": 0.2726, "theta": -0.0387, "rho": 0.1707, "theo": 8.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "BCO270319P00120000", "bid": 11.8, "bid_size": 17.0, "ask": 13.2, "ask_size": 7.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": -0.5206, "gamma": 0.016, "vega": 0.2706, "theta": -0.0399, "rho": -0.1962, "theo": 12.534, "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": 14.9000000953674}, {"option": "BCO270319C00125000", "bid": 6.6, "bid_size": 10.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.3852, "open_interest": 60.0, "volume": 0.0, "delta": 0.4204, "gamma": 0.0152, "vega": 0.2672, "theta": -0.0378, "rho": 0.1475, "theo": 6.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T11:14:32", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "BCO270319P00125000", "bid": 15.0, "bid_size": 17.0, "ask": 16.3, "ask_size": 7.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.5967, "gamma": 0.016, "vega": 0.2624, "theta": -0.0388, "rho": -0.2143, "theo": 15.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "BCO270319C00130000", "bid": 5.0, "bid_size": 8.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.3528, "gamma": 0.0145, "vega": 0.2541, "theta": -0.0358, "rho": 0.1252, "theo": 5.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BCO270319P00130000", "bid": 18.3, "bid_size": 9.0, "ask": 19.6, "ask_size": 3.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.6688, "gamma": 0.0155, "vega": 0.2453, "theta": -0.0368, "rho": -0.2252, "theo": 19.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "BCO270319C00135000", "bid": 3.8, "bid_size": 10.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.0134, "vega": 0.2351, "theta": -0.0331, "rho": 0.1044, "theo": 4.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "BCO270319P00135000", "bid": 22.1, "bid_size": 10.0, "ask": 23.5, "ask_size": 3.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0147, "vega": 0.2206, "theta": -0.034, "rho": -0.2264, "theo": 22.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "BCO270319C00140000", "bid": 2.8, "bid_size": 21.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.2386, "gamma": 0.0121, "vega": 0.2125, "theta": -0.0298, "rho": 0.086, "theo": 3.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "BCO270319P00140000", "bid": 26.1, "bid_size": 18.0, "ask": 27.4, "ask_size": 11.0, "iv": 0.357, "open_interest": 1.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.0137, "vega": 0.1907, "theta": -0.0309, "rho": -0.2149, "theo": 27.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-04T10:49:35", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "BCO270319C00145000", "bid": 2.05, "bid_size": 21.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.3814, "open_interest": 69.0, "volume": 1.0, "delta": 0.1931, "gamma": 0.0107, "vega": 0.1882, "theta": -0.0264, "rho": 0.0699, "theo": 2.4203, "change": 0.025, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T12:50:49", "percent_change": 1.33334, "prev_day_close": 1.87499994039536}, {"option": "BCO270319P00145000", "bid": 30.5, "bid_size": 12.0, "ask": 31.8, "ask_size": 14.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.0126, "vega": 0.1575, "theta": -0.0279, "rho": -0.1956, "theo": 31.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "BCO270319C00150000", "bid": 1.5, "bid_size": 23.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0093, "vega": 0.164, "theta": -0.023, "rho": 0.0564, "theo": 1.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BCO270319P00150000", "bid": 35.0, "bid_size": 13.0, "ask": 36.5, "ask_size": 11.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.0115, "vega": 0.1204, "theta": -0.0244, "rho": -0.1632, "theo": 35.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "BCO270319C00155000", "bid": 1.05, "bid_size": 11.0, "ask": 2.1, "ask_size": 8.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": 0.1239, "gamma": 0.0079, "vega": 0.1411, "theta": -0.0198, "rho": 0.0452, "theo": 1.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "BCO270319P00155000", "bid": 39.0, "bid_size": 6.0, "ask": 42.4, "ask_size": 3.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0106, "vega": 0.0833, "theta": -0.0221, "rho": -0.1225, "theo": 40.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "BCO270319C00160000", "bid": 0.7, "bid_size": 14.0, "ask": 1.75, "ask_size": 7.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.0067, "vega": 0.1201, "theta": -0.0168, "rho": 0.036, "theo": 1.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BCO270319P00160000", "bid": 43.5, "bid_size": 7.0, "ask": 47.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0093, "vega": 0.0443, "theta": -0.0182, "rho": -0.0548, "theo": 45.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "BCO270319C00165000", "bid": 0.45, "bid_size": 9.0, "ask": 1.5, "ask_size": 14.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0056, "vega": 0.1012, "theta": -0.0142, "rho": 0.0286, "theo": 0.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "BCO270319P00165000", "bid": 48.2, "bid_size": 6.0, "ask": 52.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0045, "vega": 0.0052, "theta": -0.0151, "rho": 0.0, "theo": 50.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "BCO270319C00170000", "bid": 0.25, "bid_size": 11.0, "ask": 1.25, "ask_size": 14.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0046, "vega": 0.0847, "theta": -0.0119, "rho": 0.0226, "theo": 0.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BCO270319P00170000", "bid": 53.2, "bid_size": 2.0, "ask": 57.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 55.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "BCO270319C00175000", "bid": 0.15, "bid_size": 10.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0038, "vega": 0.0706, "theta": -0.0099, "rho": 0.018, "theo": 0.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "BCO270319P00175000", "bid": 58.2, "bid_size": 2.0, "ask": 62.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 60.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "BCO270319C00180000", "bid": 0.05, "bid_size": 11.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.3965, "open_interest": 5.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0032, "vega": 0.0585, "theta": -0.0082, "rho": 0.0142, "theo": 0.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-11T14:14:49", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "BCO270319P00180000", "bid": 63.2, "bid_size": 2.0, "ask": 67.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 65.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "BCO270617C00055000", "bid": 59.4, "bid_size": 4.0, "ask": 63.1, "ask_size": 3.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.001, "vega": 0.0432, "theta": 0.0, "rho": 0.3108, "theo": 61.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0999984741211}, {"option": "BCO270617P00055000", "bid": 0.15, "bid_size": 19.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.5757, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.001, "vega": 0.0434, "theta": -0.005, "rho": -0.0151, "theo": 0.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-07-01T15:37:37", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "BCO270617C00060000", "bid": 54.7, "bid_size": 4.0, "ask": 58.6, "ask_size": 3.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0014, "vega": 0.0572, "theta": 0.0, "rho": 0.3339, "theo": 56.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "BCO270617P00060000", "bid": 0.25, "bid_size": 12.0, "ask": 1.45, "ask_size": 12.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0014, "vega": 0.0576, "theta": -0.0063, "rho": -0.021, "theo": 0.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "BCO270617C00065000", "bid": 50.5, "bid_size": 7.0, "ask": 54.0, "ask_size": 5.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.002, "vega": 0.0747, "theta": 0.0, "rho": 0.3549, "theo": 51.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "BCO270617P00065000", "bid": 0.4, "bid_size": 9.0, "ask": 1.8, "ask_size": 7.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.002, "vega": 0.0752, "theta": -0.0078, "rho": -0.029, "theo": 0.7427, "change": 0.0, "open": 0.0, "high": 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": "BCO270617C00070000", "bid": 45.9, "bid_size": 9.0, "ask": 49.4, "ask_size": 6.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0026, "vega": 0.096, "theta": 0.0, "rho": 0.373, "theo": 47.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "BCO270617P00070000", "bid": 0.65, "bid_size": 9.0, "ask": 1.65, "ask_size": 8.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0026, "vega": 0.0969, "theta": -0.0097, "rho": -0.0397, "theo": 1.0289, "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": 1.02499997615814}, {"option": "BCO270617C00075000", "bid": 41.4, "bid_size": 10.0, "ask": 44.2, "ask_size": 10.0, "iv": 0.4471, "open_interest": 1.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0034, "vega": 0.1212, "theta": -0.0031, "rho": 0.3874, "theo": 42.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-11-04T10:49:36", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "BCO270617P00075000", "bid": 0.8, "bid_size": 32.0, "ask": 1.9, "ask_size": 26.0, "iv": 0.4389, "open_interest": 3.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0035, "vega": 0.1225, "theta": -0.0119, "rho": -0.0533, "theo": 1.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-05-06T12:58:24", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "BCO270617C00080000", "bid": 37.0, "bid_size": 10.0, "ask": 40.5, "ask_size": 10.0, "iv": 0.4514, "open_interest": 10.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0044, "vega": 0.1502, "theta": -0.0064, "rho": 0.3976, "theo": 38.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.52, "last_trade_time": "2026-05-08T13:35:25", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "BCO270617P00080000", "bid": 1.25, "bid_size": 21.0, "ask": 2.5, "ask_size": 17.0, "iv": 0.4254, "open_interest": 0.0, "volume": 1.0, "delta": -0.0956, "gamma": 0.0045, "vega": 0.1514, "theta": -0.0143, "rho": -0.0707, "theo": 1.9435, "change": -0.225, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:23:19", "percent_change": -10.1124, "prev_day_close": 2.22500002384186}, {"option": "BCO270617C00085000", "bid": 33.7, "bid_size": 10.0, "ask": 35.5, "ask_size": 12.0, "iv": 0.437, "open_interest": 5.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0055, "vega": 0.1821, "theta": -0.0099, "rho": 0.4027, "theo": 34.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.91, "last_trade_time": "2026-10-08T14:22:17", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "BCO270617P00085000", "bid": 1.95, "bid_size": 11.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.0056, "vega": 0.1837, "theta": -0.0169, "rho": -0.0921, "theo": 2.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "BCO270617C00090000", "bid": 29.6, "bid_size": 6.0, "ask": 31.5, "ask_size": 3.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": 0.8427, "gamma": 0.0067, "vega": 0.2156, "theta": -0.0135, "rho": 0.4023, "theo": 30.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.26, "last_trade_time": "2026-10-23T10:00:12", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "BCO270617P00090000", "bid": 2.9, "bid_size": 8.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.1615, "gamma": 0.0068, "vega": 0.2179, "theta": -0.0195, "rho": -0.1174, "theo": 3.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "BCO270617C00095000", "bid": 26.1, "bid_size": 11.0, "ask": 27.6, "ask_size": 14.0, "iv": 0.4115, "open_interest": 6.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0079, "vega": 0.2491, "theta": -0.0169, "rho": 0.3963, "theo": 26.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-11-06T10:39:52", "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "BCO270617P00095000", "bid": 4.1, "bid_size": 9.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": -0.204, "gamma": 0.0081, "vega": 0.2515, "theta": -0.0221, "rho": -0.1467, "theo": 4.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "BCO270617C00100000", "bid": 22.4, "bid_size": 8.0, "ask": 24.1, "ask_size": 3.0, "iv": 0.3984, "open_interest": 1.0, "volume": 0.0, "delta": 0.7543, "gamma": 0.0091, "vega": 0.2806, "theta": -0.02, "rho": 0.3848, "theo": 23.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-11-04T13:53:34", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "BCO270617P00100000", "bid": 5.6, "bid_size": 9.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.3971, "open_interest": 4.0, "volume": 0.0, "delta": -0.2527, "gamma": 0.0094, "vega": 0.2832, "theta": -0.0244, "rho": -0.1789, "theo": 6.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-18T11:33:13", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BCO270617C00105000", "bid": 19.5, "bid_size": 2.0, "ask": 21.1, "ask_size": 3.0, "iv": 0.3994, "open_interest": 2.0, "volume": 0.0, "delta": 0.7024, "gamma": 0.0102, "vega": 0.3082, "theta": -0.0228, "rho": 0.3681, "theo": 19.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-28T10:47:54", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "BCO270617P00105000", "bid": 7.3, "bid_size": 10.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.3933, "open_interest": 83.0, "volume": 0.0, "delta": -0.3067, "gamma": 0.0106, "vega": 0.3106, "theta": -0.0263, "rho": -0.2132, "theo": 7.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-09-21T11:01:00", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BCO270617C00110000", "bid": 16.6, "bid_size": 7.0, "ask": 18.4, "ask_size": 7.0, "iv": 0.3959, "open_interest": 24.0, "volume": 0.0, "delta": 0.6468, "gamma": 0.0111, "vega": 0.3301, "theta": -0.0249, "rho": 0.3469, "theo": 16.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.86, "last_trade_time": "2026-09-21T09:46:54", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "BCO270617P00110000", "bid": 9.4, "bid_size": 10.0, "ask": 10.9, "ask_size": 3.0, "iv": 0.3899, "open_interest": 4.0, "volume": 0.0, "delta": -0.3648, "gamma": 0.0116, "vega": 0.3316, "theta": -0.0277, "rho": -0.248, "theo": 9.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-09-21T09:44:53", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "BCO270617C00115000", "bid": 14.1, "bid_size": 5.0, "ask": 15.8, "ask_size": 7.0, "iv": 0.3918, "open_interest": 10.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.0117, "vega": 0.3452, "theta": -0.0264, "rho": 0.3223, "theo": 14.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-08-26T15:58:09", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "BCO270617P00115000", "bid": 11.7, "bid_size": 9.0, "ask": 13.4, "ask_size": 3.0, "iv": 0.3868, "open_interest": 9.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.0124, "vega": 0.3451, "theta": -0.0285, "rho": -0.2803, "theo": 12.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-08-24T15:59:23", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "BCO270617C00120000", "bid": 11.8, "bid_size": 5.0, "ask": 13.4, "ask_size": 9.0, "iv": 0.3859, "open_interest": 3.0, "volume": 0.0, "delta": 0.5308, "gamma": 0.0121, "vega": 0.3528, "theta": -0.0273, "rho": 0.2952, "theo": 12.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-08-18T14:44:30", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BCO270617P00120000", "bid": 14.4, "bid_size": 9.0, "ask": 16.1, "ask_size": 8.0, "iv": 0.3839, "open_interest": 15.0, "volume": 0.0, "delta": -0.4877, "gamma": 0.0129, "vega": 0.3505, "theta": -0.0286, "rho": -0.3127, "theo": 14.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-08-18T15:36:19", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "BCO270617C00125000", "bid": 9.9, "bid_size": 12.0, "ask": 11.4, "ask_size": 16.0, "iv": 0.384, "open_interest": 12.0, "volume": 0.0, "delta": 0.4733, "gamma": 0.0122, "vega": 0.353, "theta": -0.0274, "rho": 0.2671, "theo": 10.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-08-04T10:28:24", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "BCO270617P00125000", "bid": 17.3, "bid_size": 10.0, "ask": 18.3, "ask_size": 5.0, "iv": 0.3686, "open_interest": 5.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.0131, "vega": 0.347, "theta": -0.0281, "rho": -0.3374, "theo": 17.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-08-03T15:19:10", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "BCO270617C00130000", "bid": 8.1, "bid_size": 10.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.3764, "open_interest": 20.0, "volume": 40.0, "delta": 0.4181, "gamma": 0.012, "vega": 0.3465, "theta": -0.027, "rho": 0.239, "theo": 8.3489, "change": 1.8, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T15:28:40", "percent_change": 26.8657, "prev_day_close": 6.70000004768372}, {"option": "BCO270617P00130000", "bid": 20.5, "bid_size": 10.0, "ask": 21.6, "ask_size": 6.0, "iv": 0.3652, "open_interest": 20.0, "volume": 0.0, "delta": -0.6099, "gamma": 0.0132, "vega": 0.335, "theta": -0.027, "rho": -0.3529, "theo": 21.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.78, "last_trade_time": "2026-10-23T10:03:07", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "BCO270617C00135000", "bid": 6.6, "bid_size": 12.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.3722, "open_interest": 40.0, "volume": 0.0, "delta": 0.366, "gamma": 0.0116, "vega": 0.334, "theta": -0.0261, "rho": 0.2116, "theo": 6.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T11:23:33", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BCO270617P00135000", "bid": 24.0, "bid_size": 10.0, "ask": 25.1, "ask_size": 6.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.013, "vega": 0.3145, "theta": -0.0255, "rho": -0.3579, "theo": 24.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "BCO270617C00140000", "bid": 5.3, "bid_size": 9.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.369, "open_interest": 58.0, "volume": 0.0, "delta": 0.318, "gamma": 0.0111, "vega": 0.3168, "theta": -0.0248, "rho": 0.1854, "theo": 5.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T11:27:16", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BCO270617P00140000", "bid": 27.7, "bid_size": 9.0, "ask": 29.4, "ask_size": 3.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.7225, "gamma": 0.0127, "vega": 0.2917, "theta": -0.0238, "rho": -0.361, "theo": 28.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "BCO270617C00145000", "bid": 4.3, "bid_size": 9.0, "ask": 5.4, "ask_size": 4.0, "iv": 0.3677, "open_interest": 48.0, "volume": 0.0, "delta": 0.2743, "gamma": 0.0104, "vega": 0.2963, "theta": -0.0232, "rho": 0.1611, "theo": 4.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-15T12:36:56", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BCO270617P00145000", "bid": 31.7, "bid_size": 10.0, "ask": 33.6, "ask_size": 5.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.0123, "vega": 0.2594, "theta": -0.0217, "rho": -0.346, "theo": 32.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "BCO270617C00150000", "bid": 3.4, "bid_size": 10.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": 0.2352, "gamma": 0.0096, "vega": 0.2739, "theta": -0.0214, "rho": 0.1392, "theo": 3.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "BCO270617P00150000", "bid": 35.9, "bid_size": 8.0, "ask": 37.5, "ask_size": 2.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.0118, "vega": 0.22, "theta": -0.0196, "rho": -0.312, "theo": 36.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "BCO270617C00155000", "bid": 2.7, "bid_size": 11.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.3681, "open_interest": 4.0, "volume": 0.0, "delta": 0.2006, "gamma": 0.0087, "vega": 0.25, "theta": -0.0196, "rho": 0.1193, "theo": 3.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-09-09T14:36:03", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "BCO270617P00155000", "bid": 40.3, "bid_size": 7.0, "ask": 41.8, "ask_size": 1.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.0113, "vega": 0.1821, "theta": -0.0179, "rho": -0.2695, "theo": 41.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "BCO270617C00160000", "bid": 2.05, "bid_size": 10.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0079, "vega": 0.2262, "theta": -0.0177, "rho": 0.1017, "theo": 2.5208, "change": 0.0, "open": 0.0, "high": 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": "BCO270617P00160000", "bid": 44.9, "bid_size": 9.0, "ask": 46.6, "ask_size": 3.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.011, "vega": 0.1382, "theta": -0.0155, "rho": -0.2196, "theo": 45.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "BCO270617C00165000", "bid": 1.6, "bid_size": 11.0, "ask": 2.85, "ask_size": 6.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.144, "gamma": 0.0071, "vega": 0.203, "theta": -0.0158, "rho": 0.0865, "theo": 2.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "BCO270617P00165000", "bid": 48.6, "bid_size": 8.0, "ask": 52.3, "ask_size": 3.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0113, "vega": 0.0958, "theta": -0.0114, "rho": -0.1281, "theo": 50.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8499984741211}, {"option": "BCO270617C00170000", "bid": 1.2, "bid_size": 14.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0063, "vega": 0.1807, "theta": -0.0141, "rho": 0.073, "theo": 1.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BCO270617P00170000", "bid": 53.5, "bid_size": 6.0, "ask": 57.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0083, "vega": 0.0449, "theta": -0.013, "rho": -0.0377, "theo": 55.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "BCO270617C00175000", "bid": 0.85, "bid_size": 13.0, "ask": 2.05, "ask_size": 6.0, "iv": 0.3668, "open_interest": 6.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0055, "vega": 0.16, "theta": -0.0124, "rho": 0.0617, "theo": 1.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "BCO270617P00175000", "bid": 58.2, "bid_size": 2.0, "ask": 62.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0024, "vega": 0.0, "theta": -0.0252, "rho": 0.0, "theo": 60.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "BCO270617C00180000", "bid": 0.6, "bid_size": 12.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0049, "vega": 0.1407, "theta": -0.0109, "rho": 0.0518, "theo": 1.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BCO270617P00180000", "bid": 63.2, "bid_size": 2.0, "ask": 67.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0266, "rho": 0.0, "theo": 65.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6499977111816}], "symbol": "BCO", "security_type": "stock", "exchange_id": 3, "current_price": 114.57, "price_change": 4.32, "price_change_percent": 3.9184, "bid": 114.1, "ask": 125.0, "bid_size": 500, "ask_size": 200, "open": 112.12, "high": 115.68, "low": 108.53, "close": 114.57, "prev_day_close": 110.25, "volume": 811504, "iv30": 36.758, "iv30_change": 0.285, "iv30_change_percent": 0.7814, "seqno": 10415189424, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "BCO"}