{"timestamp": "2026-10-23 01:05:38", "data": {"options": [{"option": "BCYC261120C00001000", "bid": 0.1, "bid_size": 568.0, "ask": 5.0, "ask_size": 219.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0173, "vega": 0.0005, "theta": -0.0013, "rho": 0.0008, "theo": 2.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "BCYC261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0173, "vega": 0.0005, "theta": -0.0023, "rho": -0.0001, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCYC261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.1937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0712, "vega": 0.0012, "theta": -0.0025, "rho": 0.0015, "theo": 1.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BCYC261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0715, "vega": 0.0012, "theta": -0.0032, "rho": -0.0002, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCYC261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 298.0, "iv": 6.4056, "open_interest": 1.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.2879, "vega": 0.0027, "theta": -0.0037, "rho": 0.002, "theo": 0.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-10-16T10:53:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCYC261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.6887, "open_interest": 30.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.2912, "vega": 0.0027, "theta": -0.004, "rho": -0.0006, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-14T15:53:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BCYC261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 200.0, "iv": 0.5288, "open_interest": 793.0, "volume": 0.0, "delta": 0.3768, "gamma": 0.5229, "vega": 0.0039, "theta": -0.0047, "rho": 0.001, "theo": 0.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T15:22:33", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BCYC261120P00004000", "bid": 0.4, "bid_size": 31.0, "ask": 0.8, "ask_size": 42.0, "iv": 0.9556, "open_interest": 86.0, "volume": 3.0, "delta": -0.645, "gamma": 0.5433, "vega": 0.0038, "theta": -0.0048, "rho": -0.0017, "theo": 0.504, "change": 0.25, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T15:52:02", "percent_change": 71.4286, "prev_day_close": 0.349999994039536}, {"option": "BCYC261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.5903, "open_interest": 12.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.2505, "vega": 0.0026, "theta": -0.0045, "rho": 0.0005, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-12T09:41:24", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BCYC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 3.6888, "open_interest": 0.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.2645, "vega": 0.0024, "theta": -0.0043, "rho": -0.0019, "theo": 1.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BCYC261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.9332, "open_interest": 2.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.1501, "vega": 0.002, "theta": -0.0041, "rho": 0.0003, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-05T12:53:49", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BCYC261120P00006000", "bid": 0.1, "bid_size": 699.0, "ask": 5.0, "ask_size": 67.0, "iv": 1.8348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.158, "vega": 0.0017, "theta": -0.0034, "rho": -0.002, "theo": 2.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "BCYC261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.1038, "vega": 0.0016, "theta": -0.0037, "rho": 0.0002, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BCYC261120P00007000", "bid": 1.0, "bid_size": 63.0, "ask": 5.8, "ask_size": 65.0, "iv": 1.4945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.1072, "vega": 0.0012, "theta": -0.0026, "rho": -0.0019, "theo": 3.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "BCYC261218C00001000", "bid": 0.1, "bid_size": 608.0, "ask": 5.0, "ask_size": 233.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0135, "vega": 0.0005, "theta": 0.0, "rho": 0.0015, "theo": 2.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.54, "last_trade_time": "2026-09-15T14:45:04", "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "BCYC261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.9456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0135, "vega": 0.0005, "theta": -0.0007, "rho": -0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 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": "BCYC261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.6156, "open_interest": 105.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0615, "vega": 0.0013, "theta": -0.0004, "rho": 0.003, "theo": 1.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-09-29T15:13:08", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BCYC261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0621, "vega": 0.0013, "theta": -0.0011, "rho": -0.0003, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T09:53:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCYC261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.4963, "open_interest": 2.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.2777, "vega": 0.0036, "theta": -0.0017, "rho": 0.0038, "theo": 0.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-06-16T13:38:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCYC261218P00003000", "bid": 0.05, "bid_size": 10.0, "ask": 0.15, "ask_size": 131.0, "iv": 0.6548, "open_interest": 2688.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.2845, "vega": 0.0036, "theta": -0.002, "rho": -0.001, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T12:11:17", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "BCYC261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 1.0552, "open_interest": 84.0, "volume": 0.0, "delta": 0.4524, "gamma": 0.4095, "vega": 0.0058, "theta": -0.0033, "rho": 0.0022, "theo": 0.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-08T13:45:42", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "BCYC261218P00004000", "bid": 0.45, "bid_size": 10.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.7159, "open_interest": 1006.0, "volume": 0.0, "delta": -0.5808, "gamma": 0.4312, "vega": 0.0056, "theta": -0.0034, "rho": -0.003, "theo": 0.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-16T09:52:08", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BCYC261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.8004, "open_interest": 2166.0, "volume": 0.0, "delta": 0.2537, "gamma": 0.2549, "vega": 0.0046, "theta": -0.0035, "rho": 0.0012, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T10:50:24", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BCYC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 110.0, "iv": 2.6696, "open_interest": 50.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.275, "vega": 0.0041, "theta": -0.0032, "rho": -0.0036, "theo": 1.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-08T09:34:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCYC261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 693.0, "iv": 5.6163, "open_interest": 429.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.1709, "vega": 0.0036, "theta": -0.0032, "rho": 0.0008, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T12:46:01", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "BCYC261218P00006000", "bid": 0.1, "bid_size": 753.0, "ask": 5.0, "ask_size": 98.0, "iv": 1.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8731, "gamma": 0.1884, "vega": 0.0029, "theta": -0.0026, "rho": -0.0036, "theo": 2.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "BCYC261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.8294, "open_interest": 53.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.124, "vega": 0.0029, "theta": -0.0028, "rho": 0.0006, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-19T11:29:54", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "BCYC261218P00007000", "bid": 1.0, "bid_size": 63.0, "ask": 5.8, "ask_size": 95.0, "iv": 1.1541, "open_interest": 8.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.137, "vega": 0.0021, "theta": -0.0019, "rho": -0.0031, "theo": 3.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-08-25T14:54:23", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "BCYC261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.0066, "open_interest": 13.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0948, "vega": 0.0024, "theta": -0.0025, "rho": 0.0004, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-23T14:06:53", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BCYC261218P00008000", "bid": 2.2, "bid_size": 1.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.6622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.106, "vega": 0.0015, "theta": -0.001, "rho": -0.003, "theo": 4.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "BCYC261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.1578, "open_interest": 1.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0752, "vega": 0.002, "theta": -0.0022, "rho": 0.0004, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-17T12:53:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCYC261218P00009000", "bid": 3.0, "bid_size": 63.0, "ask": 7.8, "ask_size": 95.0, "iv": 1.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.1059, "vega": 0.0009, "theta": 0.0, "rho": -0.0021, "theo": 5.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BCYC261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.2893, "open_interest": 8.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0614, "vega": 0.0017, "theta": -0.002, "rho": 0.0003, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-22T10:53:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCYC261218P00010000", "bid": 4.0, "bid_size": 64.0, "ask": 8.9, "ask_size": 62.0, "iv": 1.8009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0668, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 6.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "BCYC270319C00001000", "bid": 0.25, "bid_size": 810.0, "ask": 5.0, "ask_size": 360.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0214, "vega": 0.0019, "theta": -0.0007, "rho": 0.0031, "theo": 2.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BCYC270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.7163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0216, "vega": 0.002, "theta": -0.0011, "rho": -0.0009, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BCYC270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.072, "vega": 0.0042, "theta": -0.0012, "rho": 0.0059, "theo": 1.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BCYC270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.1001, "open_interest": 5.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0733, "vega": 0.0042, "theta": -0.0015, "rho": -0.002, "theo": 0.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T12:35:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BCYC270319C00003000", "bid": 0.25, "bid_size": 10.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.8629, "open_interest": 1.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.1744, "vega": 0.0072, "theta": -0.0017, "rho": 0.0073, "theo": 1.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-05T10:05:34", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "BCYC270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.7745, "open_interest": 0.0, "volume": 0.0, "delta": -0.2423, "gamma": 0.1815, "vega": 0.0073, "theta": -0.0019, "rho": -0.004, "theo": 0.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BCYC270319C00004000", "bid": 0.5, "bid_size": 1.0, "ask": 1.25, "ask_size": 2.0, "iv": 0.9842, "open_interest": 2248.0, "volume": 0.0, "delta": 0.5779, "gamma": 0.256, "vega": 0.0095, "theta": -0.0021, "rho": 0.0061, "theo": 0.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T09:30:31", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BCYC270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 81.0, "iv": 0.6121, "open_interest": 347.0, "volume": 0.0, "delta": -0.4864, "gamma": 0.2774, "vega": 0.0093, "theta": -0.0023, "rho": -0.0071, "theo": 0.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-20T10:51:08", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "BCYC270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.8879, "open_interest": 406.0, "volume": 0.0, "delta": 0.3948, "gamma": 0.2294, "vega": 0.0092, "theta": -0.0022, "rho": 0.0043, "theo": 0.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-12T09:30:20", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BCYC270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7273, "open_interest": 0.0, "volume": 0.0, "delta": -0.6859, "gamma": 0.2597, "vega": 0.0082, "theta": -0.0024, "rho": -0.0085, "theo": 1.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCYC270319C00006000", "bid": 0.05, "bid_size": 10.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.8324, "open_interest": 377.0, "volume": 0.0, "delta": 0.2891, "gamma": 0.1849, "vega": 0.0081, "theta": -0.0022, "rho": 0.0032, "theo": 0.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T13:54:33", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "BCYC270319P00006000", "bid": 0.1, "bid_size": 704.0, "ask": 5.0, "ask_size": 81.0, "iv": 0.9425, "open_interest": 51.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.2188, "vega": 0.0063, "theta": -0.0022, "rho": -0.0087, "theo": 2.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-07T09:30:17", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "BCYC270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.4965, "open_interest": 41.0, "volume": 0.0, "delta": 0.2247, "gamma": 0.15, "vega": 0.007, "theta": -0.002, "rho": 0.0025, "theo": 0.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-21T12:16:46", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "BCYC270319P00007000", "bid": 1.0, "bid_size": 63.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.1851, "vega": 0.0046, "theta": -0.002, "rho": -0.0077, "theo": 3.4134, "change": 0.0, "open": 0.0, "high": 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": "BCYC270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.4772, "open_interest": 1.0, "volume": 0.0, "delta": 0.1818, "gamma": 0.1244, "vega": 0.0062, "theta": -0.0019, "rho": 0.002, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-10-05T14:58:41", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BCYC270319P00008000", "bid": 2.0, "bid_size": 63.0, "ask": 6.8, "ask_size": 55.0, "iv": 0.9565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.163, "vega": 0.003, "theta": -0.0017, "rho": -0.0056, "theo": 4.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "BCYC270617C00001000", "bid": 0.3, "bid_size": 329.0, "ask": 5.0, "ask_size": 284.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.009, "vega": 0.0006, "theta": 0.0, "rho": 0.0062, "theo": 2.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BCYC270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0092, "vega": 0.0006, "theta": -0.0001, "rho": -0.0002, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCYC270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4782, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0497, "vega": 0.0022, "theta": 0.0, "rho": 0.0119, "theo": 1.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BCYC270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0523, "vega": 0.0023, "theta": -0.0002, "rho": -0.0009, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCYC270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.2151, "vega": 0.0064, "theta": -0.0003, "rho": 0.0156, "theo": 1.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCYC270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.6129, "open_interest": 0.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.2475, "vega": 0.0068, "theta": -0.0005, "rho": -0.0031, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BCYC270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 434.0, "iv": 2.2371, "open_interest": 0.0, "volume": 0.0, "delta": 0.5739, "gamma": 0.5486, "vega": 0.0124, "theta": -0.0006, "rho": 0.0116, "theo": 0.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCYC270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1904, "open_interest": 0.0, "volume": 0.0, "delta": -0.6884, "gamma": 0.9948, "vega": 0.0092, "theta": -0.0011, "rho": -0.0059, "theo": 0.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCYC270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4186, "open_interest": 0.0, "volume": 0.0, "delta": 0.2247, "gamma": 0.3489, "vega": 0.0091, "theta": -0.0006, "rho": 0.0047, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCYC270617P00005000", "bid": 0.1, "bid_size": 772.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4555, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 1.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BCYC270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5553, "open_interest": 0.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.1819, "vega": 0.0057, "theta": -0.0004, "rho": 0.0023, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCYC270617P00006000", "bid": 1.25, "bid_size": 62.0, "ask": 5.0, "ask_size": 36.0, "iv": 1.3088, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 2.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "BCYC270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 436.0, "iv": 2.6642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.1078, "vega": 0.0038, "theta": -0.0003, "rho": 0.0013, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BCYC270617P00007000", "bid": 1.0, "bid_size": 35.0, "ask": 5.9, "ask_size": 32.0, "iv": 0.8148, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 3.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}], "symbol": "BCYC", "security_type": "stock", "exchange_id": 2, "current_price": 3.64, "price_change": 0.07, "price_change_percent": 1.9608, "bid": 3.49, "ask": 3.9, "bid_size": 400, "ask_size": 100, "open": 3.56, "high": 3.64, "low": 3.525, "close": 3.64, "prev_day_close": 3.57, "volume": 276237, "iv30": 65.146, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150546321, "last_trade_time": "2026-10-22T15:59:56", "tick": "up"}, "symbol": "BCYC"}