{"timestamp": "2026-11-11 01:20:30", "data": {"options": [{"option": "BCS261120C00015000", "bid": 7.9, "bid_size": 57.0, "ask": 8.3, "ask_size": 11.0, "iv": 1.1288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0067, "vega": 0.0009, "theta": -0.0049, "rho": 0.0014, "theo": 8.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BCS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0061, "vega": 0.001, "theta": -0.0054, "rho": -0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BCS261120C00016000", "bid": 6.9, "bid_size": 63.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.973, "open_interest": 2.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0096, "vega": 0.0012, "theta": -0.0061, "rho": 0.0017, "theo": 7.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-10-15T11:32:51", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BCS261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 22.0, "iv": 1.2083, "open_interest": 2.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.009, "vega": 0.0014, "theta": -0.0065, "rho": -0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T10:33:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCS261120C00017000", "bid": 5.9, "bid_size": 31.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.8258, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0142, "vega": 0.0017, "theta": -0.0076, "rho": 0.0022, "theo": 6.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "BCS261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 50.0, "iv": 1.0357, "open_interest": 2.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0136, "vega": 0.0019, "theta": -0.0079, "rho": -0.0002, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCS261120C00018000", "bid": 4.9, "bid_size": 78.0, "ask": 5.3, "ask_size": 22.0, "iv": 0.6859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0219, "vega": 0.0024, "theta": -0.0094, "rho": 0.0026, "theo": 5.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BCS261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 449.0, "iv": 0.8704, "open_interest": 229.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0212, "vega": 0.0026, "theta": -0.0097, "rho": -0.0002, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:38:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCS261120C00019000", "bid": 3.9, "bid_size": 46.0, "ask": 4.3, "ask_size": 25.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.035, "vega": 0.0035, "theta": -0.0118, "rho": 0.0028, "theo": 4.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BCS261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 428.0, "iv": 0.7107, "open_interest": 61.0, "volume": 2.0, "delta": -0.0444, "gamma": 0.0342, "vega": 0.0036, "theta": -0.012, "rho": -0.0004, "theo": 0.0506, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T14:29:35", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "BCS261120C00020000", "bid": 2.95, "bid_size": 71.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.5252, "open_interest": 5.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0588, "vega": 0.0051, "theta": -0.0149, "rho": 0.0035, "theo": 3.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-11-02T12:02:40", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "BCS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 129.0, "iv": 0.5547, "open_interest": 26.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.058, "vega": 0.0052, "theta": -0.0151, "rho": -0.0006, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:24:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCS261120C00021000", "bid": 2.0, "bid_size": 74.0, "ask": 2.3, "ask_size": 38.0, "iv": 0.4248, "open_interest": 10.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.1046, "vega": 0.0076, "theta": -0.0189, "rho": 0.0038, "theo": 2.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-23T14:04:00", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "BCS261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 353.0, "iv": 0.443, "open_interest": 137.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.1038, "vega": 0.0077, "theta": -0.019, "rho": -0.001, "theo": 0.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:09:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BCS261120C00022000", "bid": 1.15, "bid_size": 187.0, "ask": 1.4, "ask_size": 112.0, "iv": 0.3875, "open_interest": 165.0, "volume": 0.0, "delta": 0.7725, "gamma": 0.1944, "vega": 0.0116, "theta": -0.0235, "rho": 0.0038, "theo": 1.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-04T10:32:24", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "BCS261120P00022000", "bid": 0.1, "bid_size": 83.0, "ask": 0.25, "ask_size": 254.0, "iv": 0.3742, "open_interest": 764.0, "volume": 2.0, "delta": -0.2278, "gamma": 0.1935, "vega": 0.0116, "theta": -0.0236, "rho": -0.0018, "theo": 0.2106, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T11:12:45", "percent_change": -14.2857, "prev_day_close": 0.175000000745058}, {"option": "BCS261120C00023000", "bid": 0.5, "bid_size": 176.0, "ask": 0.65, "ask_size": 143.0, "iv": 0.349, "open_interest": 640.0, "volume": 1.0, "delta": 0.5378, "gamma": 0.313, "vega": 0.0152, "theta": -0.0257, "rho": 0.0031, "theo": 0.5475, "change": -0.175, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T11:18:40", "percent_change": -24.1379, "prev_day_close": 0.724999994039536}, {"option": "BCS261120P00023000", "bid": 0.4, "bid_size": 44.0, "ask": 0.5, "ask_size": 57.0, "iv": 0.3225, "open_interest": 110.0, "volume": 0.0, "delta": -0.4618, "gamma": 0.3118, "vega": 0.0152, "theta": -0.0256, "rho": -0.0036, "theo": 0.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T15:59:26", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "BCS261120C00024000", "bid": 0.15, "bid_size": 51.0, "ask": 0.25, "ask_size": 118.0, "iv": 0.3462, "open_interest": 3436.0, "volume": 19.0, "delta": 0.2475, "gamma": 0.2503, "vega": 0.0122, "theta": -0.02, "rho": 0.0016, "theo": 0.1786, "change": -0.05, "open": 0.26, "high": 0.26, "low": 0.16, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T14:30:26", "percent_change": -20.0, "prev_day_close": 0.250000007450581}, {"option": "BCS261120P00024000", "bid": 0.95, "bid_size": 56.0, "ask": 1.15, "ask_size": 64.0, "iv": 0.2915, "open_interest": 50.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.2496, "vega": 0.0121, "theta": -0.0198, "rho": -0.0061, "theo": 1.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-04T10:18:39", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BCS261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 186.0, "iv": 0.3438, "open_interest": 931.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.1286, "vega": 0.0073, "theta": -0.0134, "rho": 0.0008, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:56:16", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "BCS261120P00025000", "bid": 1.7, "bid_size": 58.0, "ask": 2.1, "ask_size": 54.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.1284, "vega": 0.0073, "theta": -0.0131, "rho": -0.0074, "theo": 1.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-05T15:51:33", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "BCS261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 50.0, "iv": 0.4657, "open_interest": 440.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0676, "vega": 0.0045, "theta": -0.0092, "rho": 0.0004, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:54:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCS261120P00026000", "bid": 2.8, "bid_size": 33.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0675, "vega": 0.0045, "theta": -0.0088, "rho": -0.0081, "theo": 2.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-11-09T09:48:07", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BCS261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 47.0, "iv": 0.5767, "open_interest": 393.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0387, "vega": 0.0029, "theta": -0.0066, "rho": 0.0002, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCS261120P00027000", "bid": 3.8, "bid_size": 10.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0387, "vega": 0.0029, "theta": -0.0062, "rho": -0.0084, "theo": 3.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BCS261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 535.0, "iv": 1.2305, "open_interest": 46.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0239, "vega": 0.002, "theta": -0.005, "rho": 0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:47:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BCS261120P00028000", "bid": 4.0, "bid_size": 78.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.024, "vega": 0.002, "theta": -0.0044, "rho": -0.0082, "theo": 4.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-09-22T11:07:46", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "BCS261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 61.0, "iv": 1.2066, "open_interest": 10.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0157, "vega": 0.0014, "theta": -0.0039, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T15:28:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BCS261120P00029000", "bid": 5.1, "bid_size": 78.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0159, "vega": 0.0014, "theta": -0.0032, "rho": -0.0076, "theo": 5.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BCS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 1.3811, "open_interest": 1.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0108, "vega": 0.0011, "theta": -0.0031, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCS261120P00030000", "bid": 4.9, "bid_size": 76.0, "ask": 8.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0111, "vega": 0.0011, "theta": -0.0023, "rho": -0.0067, "theo": 6.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BCS261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 76.0, "iv": 1.4937, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0077, "vega": 0.0008, "theta": -0.0025, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BCS261120P00031000", "bid": 6.9, "bid_size": 76.0, "ask": 8.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0081, "vega": 0.0008, "theta": -0.0016, "rho": -0.0058, "theo": 7.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "BCS261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 115.0, "iv": 1.7142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0057, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 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": "BCS261120P00032000", "bid": 6.9, "bid_size": 76.0, "ask": 10.6, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0061, "vega": 0.0006, "theta": -0.0011, "rho": -0.0049, "theo": 8.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "BCS261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 1.701, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0043, "vega": 0.0005, "theta": -0.0017, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 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": "BCS261120P00033000", "bid": 7.9, "bid_size": 76.0, "ask": 11.6, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0048, "vega": 0.0005, "theta": -0.0007, "rho": -0.0039, "theo": 9.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "BCS261218C00015000", "bid": 8.0, "bid_size": 7.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.8357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0095, "vega": 0.0037, "theta": -0.0024, "rho": 0.0158, "theo": 8.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "BCS261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6445, "open_interest": 406.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0095, "vega": 0.0037, "theta": -0.0033, "rho": -0.0005, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:19:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCS261218C00016000", "bid": 7.0, "bid_size": 32.0, "ask": 7.4, "ask_size": 14.0, "iv": 0.6393, "open_interest": 3.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0137, "vega": 0.0049, "theta": -0.0032, "rho": 0.0167, "theo": 7.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-10-15T11:33:59", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "BCS261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.626, "open_interest": 23.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0137, "vega": 0.0049, "theta": -0.0039, "rho": -0.0007, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:46:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCS261218C00017000", "bid": 6.0, "bid_size": 34.0, "ask": 6.4, "ask_size": 16.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0199, "vega": 0.0065, "theta": -0.0041, "rho": 0.0174, "theo": 6.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "BCS261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 101.0, "iv": 0.5807, "open_interest": 80.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.02, "vega": 0.0065, "theta": -0.0048, "rho": -0.001, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:12:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BCS261218C00018000", "bid": 5.0, "bid_size": 54.0, "ask": 5.4, "ask_size": 30.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0293, "vega": 0.0086, "theta": -0.0052, "rho": 0.0181, "theo": 5.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "BCS261218P00018000", "bid": 0.05, "bid_size": 27.0, "ask": 0.15, "ask_size": 228.0, "iv": 0.5224, "open_interest": 28.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0294, "vega": 0.0087, "theta": -0.0058, "rho": -0.0014, "theo": 0.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T11:09:03", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BCS261218C00019000", "bid": 4.1, "bid_size": 21.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.4226, "open_interest": 2.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0437, "vega": 0.0116, "theta": -0.0066, "rho": 0.0185, "theo": 4.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-11-06T14:35:41", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BCS261218P00019000", "bid": 0.05, "bid_size": 196.0, "ask": 0.2, "ask_size": 200.0, "iv": 0.4558, "open_interest": 76.0, "volume": 1.0, "delta": -0.084, "gamma": 0.0439, "vega": 0.0116, "theta": -0.007, "rho": -0.0021, "theo": 0.1407, "change": 0.095, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T09:30:04", "percent_change": 76.0, "prev_day_close": 0.125000001862645}, {"option": "BCS261218C00020000", "bid": 3.2, "bid_size": 57.0, "ask": 3.5, "ask_size": 35.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0654, "vega": 0.0155, "theta": -0.0081, "rho": 0.0184, "theo": 3.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BCS261218P00020000", "bid": 0.1, "bid_size": 299.0, "ask": 0.25, "ask_size": 166.0, "iv": 0.4003, "open_interest": 127.0, "volume": 1.0, "delta": -0.1259, "gamma": 0.0658, "vega": 0.0155, "theta": -0.0085, "rho": -0.0031, "theo": 0.2058, "change": 0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T09:30:04", "percent_change": 42.8571, "prev_day_close": 0.175000000745058}, {"option": "BCS261218C00021000", "bid": 2.35, "bid_size": 59.0, "ask": 2.55, "ask_size": 49.0, "iv": 0.3606, "open_interest": 10.0, "volume": 0.0, "delta": 0.8066, "gamma": 0.0969, "vega": 0.0205, "theta": -0.0098, "rho": 0.0177, "theo": 2.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T10:40:38", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "BCS261218P00021000", "bid": 0.25, "bid_size": 28.0, "ask": 0.35, "ask_size": 51.0, "iv": 0.3692, "open_interest": 320.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0976, "vega": 0.0206, "theta": -0.0101, "rho": -0.0046, "theo": 0.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T10:06:29", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "BCS261218C00022000", "bid": 1.6, "bid_size": 54.0, "ask": 1.8, "ask_size": 18.0, "iv": 0.3478, "open_interest": 106.0, "volume": 0.0, "delta": 0.7013, "gamma": 0.1368, "vega": 0.0259, "theta": -0.0114, "rho": 0.0159, "theo": 1.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-10-29T12:03:58", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BCS261218P00022000", "bid": 0.45, "bid_size": 33.0, "ask": 0.55, "ask_size": 41.0, "iv": 0.3364, "open_interest": 235.0, "volume": 0.0, "delta": -0.2996, "gamma": 0.1381, "vega": 0.0259, "theta": -0.0116, "rho": -0.007, "theo": 0.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:00:00", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "BCS261218C00023000", "bid": 1.0, "bid_size": 16.0, "ask": 1.1, "ask_size": 9.0, "iv": 0.3239, "open_interest": 116.0, "volume": 0.0, "delta": 0.5502, "gamma": 0.1698, "vega": 0.0295, "theta": -0.012, "rho": 0.0128, "theo": 1.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T09:56:18", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "BCS261218P00023000", "bid": 0.8, "bid_size": 17.0, "ask": 0.95, "ask_size": 36.0, "iv": 0.3229, "open_interest": 1379.0, "volume": 0.0, "delta": -0.4529, "gamma": 0.1723, "vega": 0.0295, "theta": -0.0122, "rho": -0.01, "theo": 0.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T13:32:07", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "BCS261218C00024000", "bid": 0.5, "bid_size": 56.0, "ask": 0.65, "ask_size": 48.0, "iv": 0.3066, "open_interest": 407.0, "volume": 0.0, "delta": 0.3788, "gamma": 0.169, "vega": 0.0284, "theta": -0.0112, "rho": 0.009, "theo": 0.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:32:48", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BCS261218P00024000", "bid": 1.3, "bid_size": 50.0, "ask": 1.45, "ask_size": 73.0, "iv": 0.2962, "open_interest": 329.0, "volume": 0.0, "delta": -0.6277, "gamma": 0.173, "vega": 0.0281, "theta": -0.0114, "rho": -0.0128, "theo": 1.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T14:19:21", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "BCS261218C00025000", "bid": 0.25, "bid_size": 16.0, "ask": 0.35, "ask_size": 49.0, "iv": 0.3052, "open_interest": 296.0, "volume": 26.0, "delta": 0.2384, "gamma": 0.135, "vega": 0.0232, "theta": -0.0092, "rho": 0.0057, "theo": 0.3019, "change": -0.1, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T12:25:42", "percent_change": -28.5714, "prev_day_close": 0.350000008940697}, {"option": "BCS261218P00025000", "bid": 2.0, "bid_size": 55.0, "ask": 2.25, "ask_size": 75.0, "iv": 0.3011, "open_interest": 142.0, "volume": 0.0, "delta": -0.772, "gamma": 0.1402, "vega": 0.0225, "theta": -0.0094, "rho": -0.0138, "theo": 2.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-10-08T11:24:54", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "BCS261218C00026000", "bid": 0.1, "bid_size": 26.0, "ask": 0.2, "ask_size": 56.0, "iv": 0.3087, "open_interest": 357.0, "volume": 8.0, "delta": 0.1477, "gamma": 0.0956, "vega": 0.0174, "theta": -0.0072, "rho": 0.0035, "theo": 0.172, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T13:43:20", "percent_change": -25.0, "prev_day_close": 0.200000006705523}, {"option": "BCS261218P00026000", "bid": 2.85, "bid_size": 52.0, "ask": 3.2, "ask_size": 147.0, "iv": 0.3296, "open_interest": 597.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.1011, "vega": 0.016, "theta": -0.0073, "rho": -0.0131, "theo": 3.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T09:48:07", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "BCS261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 368.0, "iv": 0.3163, "open_interest": 414.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0652, "vega": 0.0127, "theta": -0.0055, "rho": 0.0022, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:54:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BCS261218P00027000", "bid": 3.8, "bid_size": 32.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.3394, "open_interest": 30.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0715, "vega": 0.0106, "theta": -0.0056, "rho": -0.0109, "theo": 3.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-23T09:30:11", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BCS261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 444.0, "iv": 0.456, "open_interest": 397.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0446, "vega": 0.0093, "theta": -0.0042, "rho": 0.0015, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T12:59:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCS261218P00028000", "bid": 4.7, "bid_size": 13.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0511, "vega": 0.0066, "theta": -0.0044, "rho": -0.0081, "theo": 4.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-09-14T11:23:44", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BCS261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 359.0, "iv": 0.3926, "open_interest": 267.0, "volume": 1.0, "delta": 0.0423, "gamma": 0.031, "vega": 0.0069, "theta": -0.0033, "rho": 0.001, "theo": 0.0459, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T12:46:29", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "BCS261218P00029000", "bid": 5.0, "bid_size": 56.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0386, "vega": 0.0035, "theta": -0.0036, "rho": -0.0052, "theo": 5.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-14T12:46:08", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BCS261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 381.0, "iv": 0.4393, "open_interest": 436.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0221, "vega": 0.0052, "theta": -0.0026, "rho": 0.0007, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T12:57:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCS261218P00030000", "bid": 5.9, "bid_size": 41.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0208, "vega": 0.0013, "theta": -0.0025, "rho": -0.0018, "theo": 6.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-13T14:38:57", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "BCS261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.4836, "open_interest": 82.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.016, "vega": 0.004, "theta": -0.0021, "rho": 0.0005, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T12:29:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCS261218P00031000", "bid": 6.9, "bid_size": 36.0, "ask": 9.9, "ask_size": 27.0, "iv": 0.8719, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0069, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 7.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "BCS261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 63.0, "iv": 0.5257, "open_interest": 103.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0119, "vega": 0.0031, "theta": -0.0017, "rho": 0.0004, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-24T12:19:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCS261218P00032000", "bid": 6.9, "bid_size": 51.0, "ask": 10.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 8.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "BCS261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.5659, "open_interest": 512.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.009, "vega": 0.0024, "theta": -0.0014, "rho": 0.0003, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T13:26:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BCS261218P00033000", "bid": 7.9, "bid_size": 51.0, "ask": 11.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 9.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BCS261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 84.0, "iv": 0.8992, "open_interest": 24.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0069, "vega": 0.0019, "theta": -0.0011, "rho": 0.0002, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:02:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BCS261218P00034000", "bid": 9.9, "bid_size": 51.0, "ask": 12.9, "ask_size": 27.0, "iv": 1.0417, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 10.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "BCS261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 75.0, "iv": 0.9629, "open_interest": 6.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0054, "vega": 0.0016, "theta": -0.0009, "rho": 0.0002, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T14:04:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BCS261218P00035000", "bid": 9.9, "bid_size": 51.0, "ask": 13.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 11.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BCS270115C00003000", "bid": 19.0, "bid_size": 56.0, "ask": 22.1, "ask_size": 10.0, "iv": 3.6335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": 0.0039, "theo": 20.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-08-06T15:40:17", "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "BCS270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.1018, "open_interest": 18.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0008, "rho": -0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T14:45:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BCS270115C00005000", "bid": 17.0, "bid_size": 124.0, "ask": 20.1, "ask_size": 11.0, "iv": 2.6627, "open_interest": 21.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0007, "vega": 0.001, "theta": 0.0, "rho": 0.0083, "theo": 18.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-08-11T09:38:02", "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "BCS270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.9425, "open_interest": 15.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0007, "vega": 0.001, "theta": -0.0011, "rho": -0.0002, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T12:02:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BCS270115C00008000", "bid": 14.9, "bid_size": 10.0, "ask": 15.5, "ask_size": 10.0, "iv": 1.2637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0017, "vega": 0.0018, "theta": 0.0, "rho": 0.0145, "theo": 15.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-02-19T14:57:56", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "BCS270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 428.0, "iv": 2.01, "open_interest": 1573.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0017, "vega": 0.0018, "theta": -0.0015, "rho": -0.0003, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:48:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCS270115C00010000", "bid": 12.9, "bid_size": 11.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.9663, "open_interest": 86.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.003, "vega": 0.0027, "theta": -0.0003, "rho": 0.0182, "theo": 13.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-08-13T14:05:02", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BCS270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 0.9852, "open_interest": 257.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.003, "vega": 0.0027, "theta": -0.0018, "rho": -0.0005, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:44:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCS270115C00012000", "bid": 11.0, "bid_size": 10.0, "ask": 11.6, "ask_size": 16.0, "iv": 0.9328, "open_interest": 128.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0052, "vega": 0.004, "theta": -0.001, "rho": 0.0217, "theo": 11.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-08-06T15:16:18", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "BCS270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 0.7902, "open_interest": 516.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0053, "vega": 0.004, "theta": -0.0023, "rho": -0.0008, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-02T14:23:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCS270115C00015000", "bid": 8.1, "bid_size": 9.0, "ask": 8.6, "ask_size": 186.0, "iv": 0.6818, "open_interest": 10464.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0128, "vega": 0.0076, "theta": -0.0025, "rho": 0.0264, "theo": 8.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.17, "last_trade_time": "2026-09-22T13:13:41", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "BCS270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 189.0, "iv": 0.591, "open_interest": 2298.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0128, "vega": 0.0077, "theta": -0.0034, "rho": -0.0016, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:05:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BCS270115C00017000", "bid": 6.1, "bid_size": 49.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.4546, "open_interest": 513.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0239, "vega": 0.012, "theta": -0.0038, "rho": 0.0289, "theo": 6.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.94, "last_trade_time": "2026-10-23T10:16:44", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "BCS270115P00017000", "bid": 0.05, "bid_size": 20.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.4963, "open_interest": 215.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0241, "vega": 0.012, "theta": -0.0046, "rho": -0.0027, "theo": 0.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T13:07:42", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BCS270115C00018000", "bid": 5.2, "bid_size": 10.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0331, "vega": 0.0151, "theta": -0.0046, "rho": 0.0298, "theo": 5.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "BCS270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 24.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0334, "vega": 0.0152, "theta": -0.0053, "rho": -0.0036, "theo": 0.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "BCS270115C00019000", "bid": 4.3, "bid_size": 13.0, "ask": 4.7, "ask_size": 51.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0459, "vega": 0.0191, "theta": -0.0056, "rho": 0.0302, "theo": 4.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "BCS270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 35.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.0464, "vega": 0.0192, "theta": -0.0061, "rho": -0.0049, "theo": 0.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BCS270115C00020000", "bid": 3.4, "bid_size": 86.0, "ask": 3.8, "ask_size": 106.0, "iv": 0.3942, "open_interest": 1882.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0634, "vega": 0.024, "theta": -0.0066, "rho": 0.0299, "theo": 3.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-30T12:46:43", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BCS270115P00020000", "bid": 0.25, "bid_size": 21.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.3689, "open_interest": 2156.0, "volume": 0.0, "delta": -0.1608, "gamma": 0.0642, "vega": 0.0241, "theta": -0.007, "rho": -0.0067, "theo": 0.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T12:47:59", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "BCS270115C00021000", "bid": 2.6, "bid_size": 172.0, "ask": 2.95, "ask_size": 295.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.774, "gamma": 0.0859, "vega": 0.0296, "theta": -0.0076, "rho": 0.0286, "theo": 2.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "BCS270115P00021000", "bid": 0.4, "bid_size": 43.0, "ask": 0.55, "ask_size": 34.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0872, "vega": 0.0297, "theta": -0.0079, "rho": -0.0094, "theo": 0.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "BCS270115C00022000", "bid": 1.9, "bid_size": 178.0, "ask": 2.15, "ask_size": 382.0, "iv": 0.3413, "open_interest": 1528.0, "volume": 1.0, "delta": 0.6815, "gamma": 0.1111, "vega": 0.035, "theta": -0.0084, "rho": 0.026, "theo": 1.9677, "change": 0.0, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-10T10:00:41", "percent_change": 1.10892e-06, "prev_day_close": 2.14999997615814}, {"option": "BCS270115P00022000", "bid": 0.65, "bid_size": 55.0, "ask": 0.8, "ask_size": 75.0, "iv": 0.3278, "open_interest": 4907.0, "volume": 1250.0, "delta": -0.322, "gamma": 0.1133, "vega": 0.0352, "theta": -0.0087, "rho": -0.0128, "theo": 0.7153, "change": 0.045, "open": 0.73, "high": 0.73, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-10T11:28:30", "percent_change": 6.66666, "prev_day_close": 0.675000011920929}, {"option": "BCS270115C00023000", "bid": 1.3, "bid_size": 44.0, "ask": 1.45, "ask_size": 100.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.1312, "vega": 0.0387, "theta": -0.0088, "rho": 0.022, "theo": 1.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BCS270115P00023000", "bid": 1.0, "bid_size": 104.0, "ask": 1.15, "ask_size": 43.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.4454, "gamma": 0.1348, "vega": 0.0387, "theta": -0.0091, "rho": -0.0168, "theo": 1.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "BCS270115C00024000", "bid": 0.8, "bid_size": 80.0, "ask": 0.95, "ask_size": 103.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.4273, "gamma": 0.1355, "vega": 0.0385, "theta": -0.0085, "rho": 0.017, "theo": 0.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BCS270115P00024000", "bid": 1.55, "bid_size": 27.0, "ask": 1.65, "ask_size": 48.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": -0.5844, "gamma": 0.141, "vega": 0.0381, "theta": -0.0087, "rho": -0.0204, "theo": 1.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "BCS270115C00025000", "bid": 0.45, "bid_size": 191.0, "ask": 0.55, "ask_size": 63.0, "iv": 0.2863, "open_interest": 1936.0, "volume": 3.0, "delta": 0.3047, "gamma": 0.1214, "vega": 0.0345, "theta": -0.0075, "rho": 0.0123, "theo": 0.5193, "change": -0.025, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T14:27:13", "percent_change": -4.34782, "prev_day_close": 0.574999988079071}, {"option": "BCS270115P00025000", "bid": 2.15, "bid_size": 64.0, "ask": 2.35, "ask_size": 47.0, "iv": 0.2844, "open_interest": 1020.0, "volume": 6.0, "delta": -0.7131, "gamma": 0.1288, "vega": 0.0333, "theta": -0.0078, "rho": -0.0222, "theo": 2.2745, "change": -0.05, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-10T10:05:45", "percent_change": -2.32558, "prev_day_close": 2.14999997615814}, {"option": "BCS270115C00026000", "bid": 0.25, "bid_size": 40.0, "ask": 0.35, "ask_size": 31.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": 0.2103, "gamma": 0.098, "vega": 0.0286, "theta": -0.0063, "rho": 0.0085, "theo": 0.3245, "change": 0.0, "open": 0.0, "high": 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": "BCS270115P00026000", "bid": 2.95, "bid_size": 50.0, "ask": 3.2, "ask_size": 41.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.1067, "vega": 0.026, "theta": -0.0066, "rho": -0.021, "theo": 3.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "BCS270115C00027000", "bid": 0.1, "bid_size": 186.0, "ask": 0.25, "ask_size": 365.0, "iv": 0.2926, "open_interest": 5.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0746, "vega": 0.0226, "theta": -0.0052, "rho": 0.0058, "theo": 0.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:43:43", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "BCS270115P00027000", "bid": 3.8, "bid_size": 24.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0842, "vega": 0.0186, "theta": -0.0053, "rho": -0.0183, "theo": 3.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BCS270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.5581, "open_interest": 2116.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0306, "vega": 0.0106, "theta": -0.0027, "rho": 0.0021, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:00:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCS270115P00030000", "bid": 5.9, "bid_size": 41.0, "ask": 8.1, "ask_size": 30.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0325, "vega": 0.0015, "theta": -0.0024, "rho": 0.0, "theo": 6.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-17T12:18:19", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BCS270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 61.0, "iv": 0.4827, "open_interest": 431.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0082, "vega": 0.0034, "theta": -0.001, "rho": 0.0005, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T10:16:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCS270115P00035000", "bid": 9.9, "bid_size": 41.0, "ask": 13.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 11.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-01-12T14:32:04", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BCS270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 83.0, "iv": 0.7708, "open_interest": 24.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0028, "vega": 0.0013, "theta": -0.0004, "rho": 0.0002, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-05T11:13:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BCS270115P00040000", "bid": 14.9, "bid_size": 40.0, "ask": 18.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 16.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.36, "last_trade_time": "2026-07-21T10:22:43", "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "BCS270319C00015000", "bid": 8.2, "bid_size": 11.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0134, "vega": 0.0114, "theta": -0.0012, "rho": 0.0385, "theo": 8.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "BCS270319P00015000", "bid": 0.1, "bid_size": 60.0, "ask": 0.25, "ask_size": 50.0, "iv": 0.4981, "open_interest": 42.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0164, "vega": 0.0148, "theta": -0.0027, "rho": -0.0046, "theo": 0.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T14:19:46", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BCS270319C00016000", "bid": 7.2, "bid_size": 13.0, "ask": 7.6, "ask_size": 9.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0188, "vega": 0.014, "theta": -0.0019, "rho": 0.0403, "theo": 7.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "BCS270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 46.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.022, "vega": 0.0188, "theta": -0.0033, "rho": -0.0062, "theo": 0.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "BCS270319C00017000", "bid": 6.3, "bid_size": 35.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0259, "vega": 0.0186, "theta": -0.0027, "rho": 0.0416, "theo": 6.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "BCS270319P00017000", "bid": 0.25, "bid_size": 7.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.4377, "open_interest": 9.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0292, "vega": 0.0235, "theta": -0.0039, "rho": -0.0084, "theo": 0.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:28:59", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "BCS270319C00018000", "bid": 5.4, "bid_size": 19.0, "ask": 5.9, "ask_size": 18.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0348, "vega": 0.024, "theta": -0.0036, "rho": 0.0425, "theo": 5.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BCS270319P00018000", "bid": 0.3, "bid_size": 73.0, "ask": 0.45, "ask_size": 23.0, "iv": 0.4032, "open_interest": 18.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.038, "vega": 0.029, "theta": -0.0046, "rho": -0.0112, "theo": 0.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:30:40", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "BCS270319C00019000", "bid": 4.6, "bid_size": 29.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.4147, "open_interest": 10.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.0457, "vega": 0.0302, "theta": -0.0045, "rho": 0.0427, "theo": 4.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-28T10:38:34", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "BCS270319P00019000", "bid": 0.45, "bid_size": 356.0, "ask": 0.6, "ask_size": 84.0, "iv": 0.3858, "open_interest": 279.0, "volume": 0.0, "delta": -0.1749, "gamma": 0.0484, "vega": 0.0349, "theta": -0.0053, "rho": -0.0148, "theo": 0.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T11:38:03", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "BCS270319C00020000", "bid": 3.8, "bid_size": 213.0, "ask": 4.1, "ask_size": 105.0, "iv": 0.3838, "open_interest": 199.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.058, "vega": 0.0366, "theta": -0.0053, "rho": 0.042, "theo": 3.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-23T11:26:22", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "BCS270319P00020000", "bid": 0.65, "bid_size": 187.0, "ask": 0.8, "ask_size": 58.0, "iv": 0.3694, "open_interest": 64.0, "volume": 1.0, "delta": -0.2293, "gamma": 0.0598, "vega": 0.041, "theta": -0.0059, "rho": -0.0193, "theo": 0.7513, "change": 0.025, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T14:04:31", "percent_change": 3.44828, "prev_day_close": 0.724999994039536}, {"option": "BCS270319C00021000", "bid": 3.0, "bid_size": 290.0, "ask": 3.3, "ask_size": 23.0, "iv": 0.356, "open_interest": 3.0, "volume": 0.0, "delta": 0.7343, "gamma": 0.0707, "vega": 0.0428, "theta": -0.0061, "rho": 0.0404, "theo": 3.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-22T11:32:02", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BCS270319P00021000", "bid": 0.9, "bid_size": 183.0, "ask": 1.1, "ask_size": 115.0, "iv": 0.357, "open_interest": 60.0, "volume": 0.0, "delta": -0.2957, "gamma": 0.0714, "vega": 0.0466, "theta": -0.0064, "rho": -0.0248, "theo": 1.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-02T14:04:52", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "BCS270319C00022000", "bid": 2.4, "bid_size": 51.0, "ask": 2.65, "ask_size": 34.0, "iv": 0.3532, "open_interest": 37.0, "volume": 0.0, "delta": 0.6566, "gamma": 0.0823, "vega": 0.0494, "theta": -0.0067, "rho": 0.0376, "theo": 2.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T09:44:43", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "BCS270319P00022000", "bid": 1.25, "bid_size": 34.0, "ask": 1.45, "ask_size": 23.0, "iv": 0.3455, "open_interest": 40.0, "volume": 0.0, "delta": -0.3732, "gamma": 0.0816, "vega": 0.0511, "theta": -0.0068, "rho": -0.0312, "theo": 1.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-23T12:21:15", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "BCS270319C00023000", "bid": 1.85, "bid_size": 25.0, "ask": 2.0, "ask_size": 9.0, "iv": 0.3385, "open_interest": 86.0, "volume": 0.0, "delta": 0.5691, "gamma": 0.0906, "vega": 0.0525, "theta": -0.0069, "rho": 0.0339, "theo": 1.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-20T12:10:20", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "BCS270319P00023000", "bid": 1.7, "bid_size": 18.0, "ask": 1.85, "ask_size": 18.0, "iv": 0.3334, "open_interest": 744.0, "volume": 0.0, "delta": -0.4591, "gamma": 0.0887, "vega": 0.0535, "theta": -0.0068, "rho": -0.0384, "theo": 1.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-10-30T12:24:36", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "BCS270319C00024000", "bid": 1.2, "bid_size": 41.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.313, "open_interest": 78.0, "volume": 0.0, "delta": 0.477, "gamma": 0.0939, "vega": 0.0532, "theta": -0.0069, "rho": 0.0294, "theo": 1.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T12:26:13", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "BCS270319P00024000", "bid": 2.2, "bid_size": 22.0, "ask": 2.4, "ask_size": 27.0, "iv": 0.3243, "open_interest": 190.0, "volume": 0.0, "delta": -0.5484, "gamma": 0.0911, "vega": 0.0533, "theta": -0.0065, "rho": -0.0457, "theo": 2.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T11:35:20", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "BCS270319C00025000", "bid": 0.75, "bid_size": 33.0, "ask": 1.1, "ask_size": 22.0, "iv": 0.2987, "open_interest": 471.0, "volume": 0.0, "delta": 0.3867, "gamma": 0.0916, "vega": 0.0514, "theta": -0.0065, "rho": 0.0246, "theo": 1.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T14:51:19", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BCS270319P00025000", "bid": 2.8, "bid_size": 57.0, "ask": 3.1, "ask_size": 239.0, "iv": 0.3233, "open_interest": 634.0, "volume": 0.0, "delta": -0.635, "gamma": 0.0883, "vega": 0.0507, "theta": -0.006, "rho": -0.0531, "theo": 2.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T12:37:10", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "BCS270319C00026000", "bid": 0.65, "bid_size": 110.0, "ask": 0.8, "ask_size": 249.0, "iv": 0.313, "open_interest": 763.0, "volume": 0.0, "delta": 0.3045, "gamma": 0.0844, "vega": 0.0469, "theta": -0.0058, "rho": 0.02, "theo": 0.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:12:16", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "BCS270319P00026000", "bid": 3.4, "bid_size": 127.0, "ask": 3.8, "ask_size": 204.0, "iv": 0.3065, "open_interest": 257.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.081, "vega": 0.046, "theta": -0.0052, "rho": -0.06, "theo": 3.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T12:46:34", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "BCS270319C00027000", "bid": 0.45, "bid_size": 87.0, "ask": 0.55, "ask_size": 87.0, "iv": 0.3085, "open_interest": 478.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.0741, "vega": 0.0414, "theta": -0.005, "rho": 0.0157, "theo": 0.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:40:33", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BCS270319P00027000", "bid": 4.2, "bid_size": 52.0, "ask": 4.6, "ask_size": 85.0, "iv": 0.307, "open_interest": 212.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0709, "vega": 0.04, "theta": -0.0044, "rho": -0.0663, "theo": 4.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-14T12:18:29", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BCS270319C00028000", "bid": 0.3, "bid_size": 79.0, "ask": 0.4, "ask_size": 308.0, "iv": 0.3086, "open_interest": 347.0, "volume": 6.0, "delta": 0.1778, "gamma": 0.0625, "vega": 0.0353, "theta": -0.0043, "rho": 0.0122, "theo": 0.3627, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T13:04:04", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "BCS270319P00028000", "bid": 5.1, "bid_size": 26.0, "ask": 5.5, "ask_size": 287.0, "iv": 0.3226, "open_interest": 470.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.0597, "vega": 0.0338, "theta": -0.0035, "rho": -0.0718, "theo": 5.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T12:38:24", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "BCS270319C00029000", "bid": 0.15, "bid_size": 333.0, "ask": 0.3, "ask_size": 435.0, "iv": 0.3029, "open_interest": 151.0, "volume": 0.0, "delta": 0.1337, "gamma": 0.0513, "vega": 0.0294, "theta": -0.0035, "rho": 0.0093, "theo": 0.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T12:34:58", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "BCS270319P00029000", "bid": 5.9, "bid_size": 26.0, "ask": 6.4, "ask_size": 297.0, "iv": 0.3126, "open_interest": 148.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0488, "vega": 0.0278, "theta": -0.0026, "rho": -0.0766, "theo": 6.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-11T14:18:12", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "BCS270319C00030000", "bid": 0.1, "bid_size": 224.0, "ask": 0.25, "ask_size": 472.0, "iv": 0.3136, "open_interest": 50.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0413, "vega": 0.0241, "theta": -0.0029, "rho": 0.0071, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:17:05", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BCS270319P00030000", "bid": 6.8, "bid_size": 129.0, "ask": 7.3, "ask_size": 178.0, "iv": 0.3061, "open_interest": 108.0, "volume": 1.0, "delta": -0.9071, "gamma": 0.0392, "vega": 0.0226, "theta": -0.0019, "rho": -0.0808, "theo": 7.0728, "change": 0.15, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-10T10:50:04", "percent_change": 2.15828, "prev_day_close": 6.94999980926514}, {"option": "BCS270319C00031000", "bid": 0.05, "bid_size": 246.0, "ask": 0.2, "ask_size": 559.0, "iv": 0.3172, "open_interest": 736.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0329, "vega": 0.0195, "theta": -0.0024, "rho": 0.0054, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:09:57", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BCS270319P00031000", "bid": 7.8, "bid_size": 10.0, "ask": 8.3, "ask_size": 14.0, "iv": 0.3403, "open_interest": 42.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0311, "vega": 0.0182, "theta": -0.0013, "rho": -0.0847, "theo": 8.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-05T09:45:21", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "BCS270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 74.0, "iv": 0.3103, "open_interest": 9.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0261, "vega": 0.0158, "theta": -0.0019, "rho": 0.0041, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T13:30:19", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BCS270319P00032000", "bid": 8.6, "bid_size": 11.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.3116, "open_interest": 3.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0245, "vega": 0.0146, "theta": -0.0007, "rho": -0.0883, "theo": 8.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-07-31T09:51:14", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "BCS270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 153.0, "iv": 0.3333, "open_interest": 28.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0206, "vega": 0.0127, "theta": -0.0015, "rho": 0.0031, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T15:21:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BCS270319P00033000", "bid": 9.6, "bid_size": 11.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.345, "open_interest": 2.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0222, "vega": 0.0116, "theta": -0.0003, "rho": -0.0867, "theo": 9.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-08T15:54:02", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "BCS270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 151.0, "iv": 0.3552, "open_interest": 1.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0163, "vega": 0.0103, "theta": -0.0012, "rho": 0.0024, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-03T10:20:34", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BCS270319P00034000", "bid": 10.6, "bid_size": 10.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0327, "vega": 0.0067, "theta": -0.0017, "rho": -0.0299, "theo": 10.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BCS270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 64.0, "iv": 0.3519, "open_interest": 19.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0129, "vega": 0.0083, "theta": -0.001, "rho": 0.0019, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-17T09:36:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCS270319P00035000", "bid": 11.6, "bid_size": 10.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0064, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 11.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BCS270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 76.0, "iv": 0.4414, "open_interest": 14.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0044, "vega": 0.0031, "theta": -0.0004, "rho": 0.0006, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-02T11:50:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCS270319P00040000", "bid": 14.9, "bid_size": 42.0, "ask": 18.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 16.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "BCS270617C00015000", "bid": 8.3, "bid_size": 10.0, "ask": 8.7, "ask_size": 15.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0178, "vega": 0.0226, "theta": -0.0011, "rho": 0.0511, "theo": 8.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "BCS270617P00015000", "bid": 0.25, "bid_size": 45.0, "ask": 0.4, "ask_size": 46.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0183, "vega": 0.0258, "theta": -0.0026, "rho": -0.0114, "theo": 0.3171, "change": 0.0, "open": 0.0, "high": 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": "BCS270617C00016000", "bid": 7.4, "bid_size": 4.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0231, "vega": 0.0285, "theta": -0.0017, "rho": 0.0568, "theo": 7.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BCS270617P00016000", "bid": 0.35, "bid_size": 16.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.0232, "vega": 0.0311, "theta": -0.003, "rho": -0.0146, "theo": 0.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "BCS270617C00017000", "bid": 6.5, "bid_size": 51.0, "ask": 6.9, "ask_size": 15.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0291, "vega": 0.0348, "theta": -0.0024, "rho": 0.0598, "theo": 6.7172, "change": 0.0, "open": 0.0, "high": 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": "BCS270617P00017000", "bid": 0.45, "bid_size": 18.0, "ask": 0.6, "ask_size": 19.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.1283, "gamma": 0.029, "vega": 0.037, "theta": -0.0034, "rho": -0.0184, "theo": 0.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "BCS270617C00018000", "bid": 5.7, "bid_size": 115.0, "ask": 6.2, "ask_size": 84.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0357, "vega": 0.0417, "theta": -0.003, "rho": 0.065, "theo": 5.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BCS270617P00018000", "bid": 0.6, "bid_size": 102.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0356, "vega": 0.0434, "theta": -0.0038, "rho": -0.0231, "theo": 0.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BCS270617C00019000", "bid": 4.9, "bid_size": 142.0, "ask": 5.3, "ask_size": 31.0, "iv": 0.3833, "open_interest": 0.0, "volume": 6.0, "delta": 0.804, "gamma": 0.0426, "vega": 0.0487, "theta": -0.0035, "rho": 0.069, "theo": 5.0911, "change": -0.2, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-10T11:22:04", "percent_change": -3.84615, "prev_day_close": 5.20000004768372}, {"option": "BCS270617P00019000", "bid": 0.8, "bid_size": 37.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.3802, "open_interest": 1.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.0429, "vega": 0.05, "theta": -0.0043, "rho": -0.0286, "theo": 0.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-10-30T11:43:25", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BCS270617C00020000", "bid": 4.2, "bid_size": 93.0, "ask": 4.5, "ask_size": 37.0, "iv": 0.3677, "open_interest": 3.0, "volume": 1.0, "delta": 0.7548, "gamma": 0.0495, "vega": 0.0553, "theta": -0.004, "rho": 0.0702, "theo": 4.351, "change": -0.1, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-10T10:41:48", "percent_change": -2.22222, "prev_day_close": 4.5}, {"option": "BCS270617P00020000", "bid": 1.05, "bid_size": 23.0, "ask": 1.2, "ask_size": 18.0, "iv": 0.3676, "open_interest": 130.0, "volume": 0.0, "delta": -0.2539, "gamma": 0.0504, "vega": 0.0563, "theta": -0.0046, "rho": -0.0349, "theo": 1.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T14:37:38", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BCS270617C00021000", "bid": 3.5, "bid_size": 192.0, "ask": 3.8, "ask_size": 38.0, "iv": 0.3528, "open_interest": 3.0, "volume": 0.0, "delta": 0.6993, "gamma": 0.0561, "vega": 0.0611, "theta": -0.0044, "rho": 0.0694, "theo": 3.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-10-30T12:46:43", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BCS270617P00021000", "bid": 1.3, "bid_size": 27.0, "ask": 1.55, "ask_size": 61.0, "iv": 0.3552, "open_interest": 1.0, "volume": 0.0, "delta": -0.3104, "gamma": 0.0578, "vega": 0.0619, "theta": -0.005, "rho": -0.0419, "theo": 1.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T15:38:55", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BCS270617C00022000", "bid": 2.9, "bid_size": 212.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.3454, "open_interest": 102.0, "volume": 2.0, "delta": 0.6384, "gamma": 0.0617, "vega": 0.0657, "theta": -0.0047, "rho": 0.0667, "theo": 3.0516, "change": -0.08, "open": 3.12, "high": 3.12, "low": 3.12, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-11-10T10:44:47", "percent_change": -2.5, "prev_day_close": 3.20000004768372}, {"option": "BCS270617P00022000", "bid": 1.7, "bid_size": 24.0, "ask": 1.9, "ask_size": 41.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.3732, "gamma": 0.0642, "vega": 0.0662, "theta": -0.0052, "rho": -0.0491, "theo": 1.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BCS270617C00023000", "bid": 2.4, "bid_size": 56.0, "ask": 2.65, "ask_size": 149.0, "iv": 0.34, "open_interest": 11.0, "volume": 0.0, "delta": 0.5738, "gamma": 0.066, "vega": 0.0688, "theta": -0.0049, "rho": 0.0624, "theo": 2.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-06T12:39:17", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BCS270617P00023000", "bid": 2.1, "bid_size": 60.0, "ask": 2.35, "ask_size": 67.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.4408, "gamma": 0.0693, "vega": 0.0688, "theta": -0.0052, "rho": -0.0563, "theo": 2.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "BCS270617C00024000", "bid": 1.9, "bid_size": 48.0, "ask": 2.2, "ask_size": 41.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.5073, "gamma": 0.0685, "vega": 0.07, "theta": -0.0049, "rho": 0.0574, "theo": 2.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BCS270617P00024000", "bid": 2.6, "bid_size": 22.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.5111, "gamma": 0.0723, "vega": 0.0694, "theta": -0.0051, "rho": -0.0634, "theo": 2.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "BCS270617C00025000", "bid": 1.5, "bid_size": 118.0, "ask": 1.75, "ask_size": 201.0, "iv": 0.3242, "open_interest": 26.0, "volume": 0.0, "delta": 0.4412, "gamma": 0.0689, "vega": 0.0693, "theta": -0.0048, "rho": 0.0509, "theo": 1.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T10:18:46", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "BCS270617P00025000", "bid": 3.2, "bid_size": 45.0, "ask": 3.5, "ask_size": 91.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.5812, "gamma": 0.0728, "vega": 0.0678, "theta": -0.0048, "rho": -0.0699, "theo": 3.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BCS270617C00026000", "bid": 1.2, "bid_size": 45.0, "ask": 1.4, "ask_size": 176.0, "iv": 0.3216, "open_interest": 35.0, "volume": 2.0, "delta": 0.3776, "gamma": 0.0674, "vega": 0.0668, "theta": -0.0046, "rho": 0.0443, "theo": 1.2805, "change": -0.03, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-10T10:44:47", "percent_change": -2.22222, "prev_day_close": 1.35000002384186}, {"option": "BCS270617P00026000", "bid": 3.8, "bid_size": 51.0, "ask": 4.2, "ask_size": 90.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.071, "vega": 0.0643, "theta": -0.0044, "rho": -0.0756, "theo": 4.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "BCS270617C00027000", "bid": 0.9, "bid_size": 96.0, "ask": 1.1, "ask_size": 113.0, "iv": 0.3145, "open_interest": 4.0, "volume": 0.0, "delta": 0.3186, "gamma": 0.064, "vega": 0.0629, "theta": -0.0043, "rho": 0.0378, "theo": 1.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T11:22:17", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "BCS270617P00027000", "bid": 4.5, "bid_size": 49.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.7108, "gamma": 0.067, "vega": 0.059, "theta": -0.0039, "rho": -0.0804, "theo": 4.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "BCS270617C00028000", "bid": 0.5, "bid_size": 22.0, "ask": 0.9, "ask_size": 45.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.2653, "gamma": 0.0593, "vega": 0.0579, "theta": -0.004, "rho": 0.0318, "theo": 0.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "BCS270617P00028000", "bid": 5.3, "bid_size": 18.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.3091, "open_interest": 1.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.0612, "vega": 0.0529, "theta": -0.0033, "rho": -0.0842, "theo": 5.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T12:37:49", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "BCS270617C00029000", "bid": 0.5, "bid_size": 50.0, "ask": 0.7, "ask_size": 45.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.0536, "vega": 0.0522, "theta": -0.0036, "rho": 0.0264, "theo": 0.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BCS270617P00029000", "bid": 6.1, "bid_size": 15.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.0544, "vega": 0.0462, "theta": -0.0026, "rho": -0.0882, "theo": 6.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BCS270617C00030000", "bid": 0.4, "bid_size": 16.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.0476, "vega": 0.0464, "theta": -0.0031, "rho": 0.0217, "theo": 0.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "BCS270617P00030000", "bid": 7.0, "bid_size": 11.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.047, "vega": 0.0393, "theta": -0.0019, "rho": -0.0906, "theo": 7.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "BCS270617C00031000", "bid": 0.25, "bid_size": 50.0, "ask": 0.45, "ask_size": 45.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0416, "vega": 0.0405, "theta": -0.0027, "rho": 0.0177, "theo": 0.3582, "change": 0.0, "open": 0.0, "high": 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": "BCS270617P00031000", "bid": 7.9, "bid_size": 11.0, "ask": 8.4, "ask_size": 35.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0398, "vega": 0.0329, "theta": -0.0012, "rho": -0.093, "theo": 8.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "BCS280121C00010000", "bid": 13.1, "bid_size": 12.0, "ask": 13.6, "ask_size": 16.0, "iv": 0.5334, "open_interest": 19.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0056, "vega": 0.0119, "theta": 0.0, "rho": 0.0422, "theo": 13.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-08-06T15:16:18", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "BCS280121P00010000", "bid": 0.15, "bid_size": 19.0, "ask": 0.35, "ask_size": 17.0, "iv": 0.5318, "open_interest": 74.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0064, "vega": 0.0198, "theta": -0.0011, "rho": -0.0116, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T12:11:55", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BCS280121C00013000", "bid": 10.3, "bid_size": 6.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.4494, "open_interest": 39.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0125, "vega": 0.0308, "theta": -0.0004, "rho": 0.0877, "theo": 10.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.34, "last_trade_time": "2026-09-22T14:58:56", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "BCS280121P00013000", "bid": 0.3, "bid_size": 51.0, "ask": 0.5, "ask_size": 16.0, "iv": 0.4397, "open_interest": 259.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0128, "vega": 0.0341, "theta": -0.0017, "rho": -0.0223, "theo": 0.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-12T11:20:24", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BCS280121C00015000", "bid": 8.5, "bid_size": 148.0, "ask": 9.3, "ask_size": 15.0, "iv": 0.413, "open_interest": 172.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0183, "vega": 0.0449, "theta": -0.001, "rho": 0.1143, "theo": 8.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-22T14:58:56", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "BCS280121P00015000", "bid": 0.55, "bid_size": 16.0, "ask": 0.8, "ask_size": 43.0, "iv": 0.4178, "open_interest": 204.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0191, "vega": 0.0467, "theta": -0.0022, "rho": -0.0334, "theo": 0.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-01T10:17:21", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BCS280121C00018000", "bid": 6.2, "bid_size": 248.0, "ask": 7.0, "ask_size": 114.0, "iv": 0.375, "open_interest": 498.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0295, "vega": 0.0665, "theta": -0.002, "rho": 0.1421, "theo": 6.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-23T11:55:03", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BCS280121P00018000", "bid": 1.05, "bid_size": 161.0, "ask": 1.3, "ask_size": 118.0, "iv": 0.3692, "open_interest": 83.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.0311, "vega": 0.0679, "theta": -0.0028, "rho": -0.0574, "theo": 1.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T10:16:28", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BCS280121C00020000", "bid": 4.9, "bid_size": 119.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.3552, "open_interest": 109.0, "volume": 0.0, "delta": 0.7401, "gamma": 0.0374, "vega": 0.0798, "theta": -0.0026, "rho": 0.1384, "theo": 5.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.72, "last_trade_time": "2026-10-19T09:34:44", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BCS280121P00020000", "bid": 1.6, "bid_size": 48.0, "ask": 1.9, "ask_size": 89.0, "iv": 0.3522, "open_interest": 585.0, "volume": 0.0, "delta": -0.2752, "gamma": 0.0397, "vega": 0.0812, "theta": -0.0032, "rho": -0.0785, "theo": 1.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T10:13:25", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BCS280121C00022000", "bid": 3.8, "bid_size": 547.0, "ask": 4.4, "ask_size": 470.0, "iv": 0.3424, "open_interest": 154.0, "volume": 0.0, "delta": 0.6552, "gamma": 0.0443, "vega": 0.0904, "theta": -0.003, "rho": 0.1293, "theo": 4.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-10-30T12:31:28", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BCS280121P00022000", "bid": 2.35, "bid_size": 138.0, "ask": 2.65, "ask_size": 223.0, "iv": 0.3373, "open_interest": 1008.0, "volume": 0.0, "delta": -0.366, "gamma": 0.0472, "vega": 0.0913, "theta": -0.0034, "rho": -0.1026, "theo": 2.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T09:52:16", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "BCS280121C00025000", "bid": 2.5, "bid_size": 354.0, "ask": 4.0, "ask_size": 36.0, "iv": 0.3207, "open_interest": 1903.0, "volume": 21.0, "delta": 0.5167, "gamma": 0.0502, "vega": 0.0976, "theta": -0.0033, "rho": 0.1082, "theo": 2.6848, "change": 0.0, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-10T10:35:10", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BCS280121P00025000", "bid": 3.8, "bid_size": 131.0, "ask": 4.2, "ask_size": 239.0, "iv": 0.3196, "open_interest": 428.0, "volume": 0.0, "delta": -0.5163, "gamma": 0.0544, "vega": 0.0962, "theta": -0.0034, "rho": -0.1349, "theo": 4.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T12:37:00", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "BCS280121C00027000", "bid": 1.8, "bid_size": 322.0, "ask": 2.2, "ask_size": 548.0, "iv": 0.3184, "open_interest": 1164.0, "volume": 0.0, "delta": 0.4262, "gamma": 0.0505, "vega": 0.096, "theta": -0.0032, "rho": 0.0918, "theo": 1.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T11:53:58", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "BCS280121P00027000", "bid": 5.1, "bid_size": 52.0, "ask": 5.5, "ask_size": 245.0, "iv": 0.3155, "open_interest": 146.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.0558, "vega": 0.0912, "theta": -0.0032, "rho": -0.1472, "theo": 5.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-11T11:40:22", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BCS280121C00030000", "bid": 1.1, "bid_size": 34.0, "ask": 1.45, "ask_size": 526.0, "iv": 0.3145, "open_interest": 2657.0, "volume": 12.0, "delta": 0.306, "gamma": 0.0461, "vega": 0.0861, "theta": -0.0029, "rho": 0.068, "theo": 1.2369, "change": 0.0, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T10:40:07", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BCS280121P00030000", "bid": 7.3, "bid_size": 169.0, "ask": 7.9, "ask_size": 328.0, "iv": 0.3153, "open_interest": 193.0, "volume": 0.0, "delta": -0.7557, "gamma": 0.0516, "vega": 0.0742, "theta": -0.0025, "rho": -0.1485, "theo": 7.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-11T15:11:29", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "BCS280121C00035000", "bid": 0.4, "bid_size": 34.0, "ask": 0.7, "ask_size": 550.0, "iv": 0.3057, "open_interest": 2470.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.0329, "vega": 0.0609, "theta": -0.002, "rho": 0.0374, "theo": 0.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T10:19:41", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "BCS280121P00035000", "bid": 11.7, "bid_size": 42.0, "ask": 12.3, "ask_size": 22.0, "iv": 0.3149, "open_interest": 1.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0449, "vega": 0.0363, "theta": -0.0006, "rho": -0.1044, "theo": 11.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-09-01T09:40:19", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "BCS280121C00040000", "bid": 0.05, "bid_size": 62.0, "ask": 1.3, "ask_size": 122.0, "iv": 0.2849, "open_interest": 688.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.0204, "vega": 0.0382, "theta": -0.0012, "rho": 0.0194, "theo": 0.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-08T15:56:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BCS280121P00040000", "bid": 14.5, "bid_size": 43.0, "ask": 19.4, "ask_size": 13.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 16.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.52, "last_trade_time": "2026-03-19T14:51:34", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "BCS290119C00015000", "bid": 8.2, "bid_size": 411.0, "ask": 11.1, "ask_size": 588.0, "iv": 0.4303, "open_interest": 1271.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0162, "vega": 0.0722, "theta": -0.0008, "rho": 0.1754, "theo": 9.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T11:46:46", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BCS290119P00015000", "bid": 0.05, "bid_size": 71.0, "ask": 3.4, "ask_size": 45.0, "iv": 0.4701, "open_interest": 1.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0168, "vega": 0.0754, "theta": -0.002, "rho": -0.0967, "theo": 1.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T15:49:30", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "BCS290119C00018000", "bid": 6.1, "bid_size": 365.0, "ask": 9.2, "ask_size": 356.0, "iv": 0.3941, "open_interest": 11.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0228, "vega": 0.0934, "theta": -0.0014, "rho": 0.2186, "theo": 7.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-11-09T14:10:37", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "BCS290119P00018000", "bid": 0.8, "bid_size": 38.0, "ask": 3.8, "ask_size": 39.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.2243, "gamma": 0.0238, "vega": 0.0952, "theta": -0.0022, "rho": -0.1393, "theo": 2.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "BCS290119C00020000", "bid": 4.2, "bid_size": 54.0, "ask": 8.1, "ask_size": 53.0, "iv": 0.345, "open_interest": 8.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.0273, "vega": 0.1055, "theta": -0.0017, "rho": 0.2185, "theo": 6.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-23T10:26:20", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BCS290119P00020000", "bid": 1.35, "bid_size": 72.0, "ask": 4.3, "ask_size": 60.0, "iv": 0.3771, "open_interest": 3.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0285, "vega": 0.1072, "theta": -0.0023, "rho": -0.1695, "theo": 2.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "BCS290119C00023000", "bid": 3.6, "bid_size": 81.0, "ask": 6.6, "ask_size": 134.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.65, "gamma": 0.0331, "vega": 0.1197, "theta": -0.0021, "rho": 0.2078, "theo": 4.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BCS290119P00023000", "bid": 3.6, "bid_size": 49.0, "ask": 4.8, "ask_size": 73.0, "iv": 0.3684, "open_interest": 5.0, "volume": 0.0, "delta": -0.3803, "gamma": 0.0351, "vega": 0.1206, "theta": -0.0023, "rho": -0.2156, "theo": 4.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T15:39:13", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BCS290119C00025000", "bid": 2.75, "bid_size": 96.0, "ask": 5.7, "ask_size": 90.0, "iv": 0.3546, "open_interest": 12.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.0359, "vega": 0.1255, "theta": -0.0022, "rho": 0.1951, "theo": 4.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "BCS290119P00025000", "bid": 3.5, "bid_size": 52.0, "ask": 6.6, "ask_size": 38.0, "iv": 0.3448, "open_interest": 2.0, "volume": 0.0, "delta": -0.4528, "gamma": 0.0389, "vega": 0.1249, "theta": -0.0023, "rho": -0.2436, "theo": 5.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-28T12:36:15", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "BCS290119C00027000", "bid": 1.85, "bid_size": 107.0, "ask": 4.8, "ask_size": 71.0, "iv": 0.3326, "open_interest": 1.0, "volume": 0.0, "delta": 0.5207, "gamma": 0.0375, "vega": 0.1279, "theta": -0.0023, "rho": 0.1795, "theo": 3.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-09-28T12:32:58", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BCS290119P00027000", "bid": 4.6, "bid_size": 37.0, "ask": 7.5, "ask_size": 37.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.5279, "gamma": 0.0422, "vega": 0.1245, "theta": -0.0022, "rho": -0.2583, "theo": 6.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BCS290119C00030000", "bid": 0.75, "bid_size": 77.0, "ask": 3.9, "ask_size": 83.0, "iv": 0.3134, "open_interest": 1.0, "volume": 0.0, "delta": 0.4294, "gamma": 0.0378, "vega": 0.1258, "theta": -0.0023, "rho": 0.1538, "theo": 2.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-14T14:00:07", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "BCS290119P00030000", "bid": 6.4, "bid_size": 29.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.0459, "vega": 0.115, "theta": -0.0021, "rho": -0.2653, "theo": 8.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "BCS290119C00032000", "bid": 0.2, "bid_size": 85.0, "ask": 3.7, "ask_size": 72.0, "iv": 0.3155, "open_interest": 1.0, "volume": 0.0, "delta": 0.3744, "gamma": 0.0369, "vega": 0.1214, "theta": -0.0022, "rho": 0.1367, "theo": 2.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-09-28T12:33:46", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "BCS290119P00032000", "bid": 7.9, "bid_size": 15.0, "ask": 10.9, "ask_size": 14.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.0465, "vega": 0.1021, "theta": -0.0019, "rho": -0.2506, "theo": 9.7355, "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": 9.75}, {"option": "BCS290119C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 112.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.0342, "vega": 0.1119, "theta": -0.002, "rho": 0.113, "theo": 1.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BCS290119P00035000", "bid": 10.0, "bid_size": 19.0, "ask": 13.8, "ask_size": 20.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0424, "vega": 0.0764, "theta": -0.0013, "rho": -0.2073, "theo": 12.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BCS290119C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 62.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.262, "gamma": 0.032, "vega": 0.1045, "theta": -0.0019, "rho": 0.0991, "theo": 1.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BCS290119P00037000", "bid": 11.5, "bid_size": 19.0, "ask": 16.5, "ask_size": 26.0, "iv": 0.3155, "open_interest": 7.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0475, "vega": 0.0596, "theta": -0.0007, "rho": -0.1766, "theo": 14.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.94, "last_trade_time": "2026-11-09T14:08:02", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "BCS290119C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 69.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0284, "vega": 0.0929, "theta": -0.0017, "rho": 0.0809, "theo": 0.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BCS290119P00040000", "bid": 14.5, "bid_size": 11.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.3587, "open_interest": 1.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0316, "vega": 0.0007, "theta": -0.0036, "rho": 0.0, "theo": 16.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.88, "last_trade_time": "2026-10-29T12:59:26", "percent_change": 0.0, "prev_day_close": 17.0}], "symbol": "BCS", "security_type": "stock", "exchange_id": 3, "current_price": 23.25, "price_change": -0.09, "price_change_percent": -0.3881, "bid": 23.05, "ask": 23.65, "bid_size": 700, "ask_size": 100, "open": 23.34, "high": 23.39, "low": 22.9189, "close": 23.1, "prev_day_close": 23.19, "volume": 3890047, "iv30": 31.147, "iv30_change": -0.04, "iv30_change_percent": -0.1283, "seqno": 21108440869, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "BCS"}