{"timestamp": "2026-11-10 00:28:21", "data": {"options": [{"option": "BEZ261120C00001000", "bid": 5.6, "bid_size": 445.0, "ask": 6.6, "ask_size": 442.0, "iv": 7.0001, "open_interest": 600.0, "volume": 600.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 6.065, "change": -2.1, "open": 6.25, "high": 6.25, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-09T09:58:20", "percent_change": -25.7669, "prev_day_close": 8.15000009536743}, {"option": "BEZ261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 407.0, "iv": 7.7496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEZ261120C00002000", "bid": 4.7, "bid_size": 408.0, "ask": 5.6, "ask_size": 413.0, "iv": 5.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0058, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 5.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "BEZ261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 413.0, "iv": 5.7817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0058, "vega": 0.0003, "theta": -0.0045, "rho": 0.0, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEZ261120C00003000", "bid": 3.6, "bid_size": 414.0, "ask": 4.6, "ask_size": 413.0, "iv": 3.1989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0202, "vega": 0.0004, "theta": -0.0094, "rho": 0.0002, "theo": 4.0757, "change": 0.0, "open": 0.0, "high": 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": "BEZ261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 411.0, "iv": 4.073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0164, "vega": 0.0007, "theta": -0.0084, "rho": -0.0001, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEZ261120C00004000", "bid": 2.8, "bid_size": 411.0, "ask": 3.6, "ask_size": 421.0, "iv": 2.9192, "open_interest": 20.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0437, "vega": 0.0013, "theta": -0.0165, "rho": 0.0006, "theo": 3.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-23T11:12:43", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BEZ261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 165.0, "iv": 2.0862, "open_interest": 27.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0403, "vega": 0.0014, "theta": -0.0153, "rho": -0.0002, "theo": 0.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:21:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BEZ261120C00005000", "bid": 1.9, "bid_size": 411.0, "ask": 2.6, "ask_size": 402.0, "iv": 2.2, "open_interest": 87.0, "volume": 5.0, "delta": 0.8621, "gamma": 0.0862, "vega": 0.0026, "theta": -0.0273, "rho": 0.0008, "theo": 2.2393, "change": -2.25, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:14:03", "percent_change": -52.9412, "prev_day_close": 4.25}, {"option": "BEZ261120P00005000", "bid": 0.05, "bid_size": 289.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.9795, "open_interest": 17.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0827, "vega": 0.0027, "theta": -0.0265, "rho": -0.0004, "theo": 0.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-26T10:33:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BEZ261120C00006000", "bid": 1.2, "bid_size": 418.0, "ask": 1.95, "ask_size": 406.0, "iv": 2.2039, "open_interest": 35.0, "volume": 6.0, "delta": 0.7267, "gamma": 0.1289, "vega": 0.004, "theta": -0.04, "rho": 0.0009, "theo": 1.5379, "change": -2.0, "open": 1.2, "high": 1.35, "low": 1.2, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:39:42", "percent_change": -60.6061, "prev_day_close": 3.29999995231628}, {"option": "BEZ261120P00006000", "bid": 0.25, "bid_size": 403.0, "ask": 0.8, "ask_size": 405.0, "iv": 2.1055, "open_interest": 5.0, "volume": 2.0, "delta": -0.2703, "gamma": 0.1264, "vega": 0.004, "theta": -0.0394, "rho": -0.0009, "theo": 0.5275, "change": 0.16, "open": 0.45, "high": 0.46, "low": 0.45, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T13:46:29", "percent_change": 53.3333, "prev_day_close": 0.300000006332994}, {"option": "BEZ261120C00007000", "bid": 0.8, "bid_size": 451.0, "ask": 1.05, "ask_size": 5.0, "iv": 1.902, "open_interest": 692.0, "volume": 5.0, "delta": 0.5752, "gamma": 0.1457, "vega": 0.0048, "theta": -0.0488, "rho": 0.0008, "theo": 1.0594, "change": -1.7, "open": 1.1, "high": 1.1, "low": 0.85, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:11:38", "percent_change": -65.3846, "prev_day_close": 2.60000002384186}, {"option": "BEZ261120P00007000", "bid": 0.65, "bid_size": 409.0, "ask": 1.3, "ask_size": 391.0, "iv": 2.0196, "open_interest": 10.0, "volume": 0.0, "delta": -0.4192, "gamma": 0.1438, "vega": 0.0048, "theta": -0.0482, "rho": -0.0014, "theo": 1.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T10:28:57", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BEZ261120C00008000", "bid": 0.45, "bid_size": 395.0, "ask": 0.8, "ask_size": 1.0, "iv": 2.0263, "open_interest": 15.0, "volume": 0.0, "delta": 0.4472, "gamma": 0.1393, "vega": 0.0048, "theta": -0.0517, "rho": 0.0007, "theo": 0.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-05T10:07:15", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "BEZ261120P00008000", "bid": 1.35, "bid_size": 409.0, "ask": 2.3, "ask_size": 193.0, "iv": 2.4525, "open_interest": 8.0, "volume": 2.0, "delta": -0.5454, "gamma": 0.1378, "vega": 0.0048, "theta": -0.051, "rho": -0.002, "theo": 1.7516, "change": 0.925, "open": 2.0, "high": 2.0, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T11:24:22", "percent_change": 94.8718, "prev_day_close": 0.975000023841858}, {"option": "BEZ261120C00009000", "bid": 0.25, "bid_size": 405.0, "ask": 0.75, "ask_size": 402.0, "iv": 2.2846, "open_interest": 52.0, "volume": 0.0, "delta": 0.3506, "gamma": 0.1238, "vega": 0.0045, "theta": -0.0506, "rho": 0.0006, "theo": 0.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T10:37:22", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BEZ261120P00009000", "bid": 2.05, "bid_size": 411.0, "ask": 3.1, "ask_size": 205.0, "iv": 2.4615, "open_interest": 13.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.1227, "vega": 0.0045, "theta": -0.0499, "rho": -0.0025, "theo": 2.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T15:33:11", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "BEZ261120C00010000", "bid": 0.1, "bid_size": 309.0, "ask": 0.65, "ask_size": 419.0, "iv": 2.397, "open_interest": 33.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.1072, "vega": 0.0041, "theta": -0.0477, "rho": 0.0005, "theo": 0.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T10:04:52", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "BEZ261120P00010000", "bid": 2.85, "bid_size": 416.0, "ask": 4.0, "ask_size": 32.0, "iv": 2.5333, "open_interest": 2.0, "volume": 0.0, "delta": -0.7112, "gamma": 0.1063, "vega": 0.0041, "theta": -0.0469, "rho": -0.003, "theo": 3.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T10:32:15", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "BEZ261120C00011000", "bid": 0.1, "bid_size": 383.0, "ask": 0.55, "ask_size": 417.0, "iv": 2.5994, "open_interest": 0.0, "volume": 0.0, "delta": 0.2268, "gamma": 0.0921, "vega": 0.0037, "theta": -0.044, "rho": 0.0004, "theo": 0.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BEZ261120P00011000", "bid": 3.7, "bid_size": 416.0, "ask": 4.9, "ask_size": 32.0, "iv": 2.5447, "open_interest": 0.0, "volume": 0.0, "delta": -0.7635, "gamma": 0.0914, "vega": 0.0036, "theta": -0.0432, "rho": -0.0035, "theo": 4.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BEZ261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 424.0, "iv": 2.7377, "open_interest": 143.0, "volume": 0.0, "delta": 0.1869, "gamma": 0.0792, "vega": 0.0033, "theta": -0.0403, "rho": 0.0003, "theo": 0.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T10:04:54", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "BEZ261120P00012000", "bid": 4.7, "bid_size": 418.0, "ask": 5.8, "ask_size": 32.0, "iv": 2.6805, "open_interest": 2.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0787, "vega": 0.0032, "theta": -0.0394, "rho": -0.0039, "theo": 5.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-23T13:54:49", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BEZ261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 416.0, "iv": 2.8199, "open_interest": 0.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.0685, "vega": 0.0029, "theta": -0.0367, "rho": 0.0003, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "BEZ261120P00013000", "bid": 5.4, "bid_size": 407.0, "ask": 6.7, "ask_size": 29.0, "iv": 2.0615, "open_interest": 0.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.068, "vega": 0.0029, "theta": -0.0358, "rho": -0.0043, "theo": 6.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BEZ261218C00001000", "bid": 5.6, "bid_size": 240.0, "ask": 6.6, "ask_size": 240.0, "iv": 4.4313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0055, "vega": 0.0002, "theta": -0.006, "rho": 0.0001, "theo": 6.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-08T11:51:16", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "BEZ261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 392.0, "iv": 4.7955, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0038, "vega": 0.0007, "theta": -0.0032, "rho": -0.0001, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 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": "BEZ261218C00002000", "bid": 4.5, "bid_size": 265.0, "ask": 5.6, "ask_size": 265.0, "iv": 2.3634, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0159, "vega": 0.001, "theta": -0.0069, "rho": 0.0006, "theo": 5.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "BEZ261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 392.0, "iv": 3.051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0113, "vega": 0.0016, "theta": -0.0053, "rho": -0.0004, "theo": 0.1018, "change": 0.0, "open": 0.0, "high": 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": "BEZ261218C00003000", "bid": 3.6, "bid_size": 351.0, "ask": 4.5, "ask_size": 337.0, "iv": 1.668, "open_interest": 2.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0294, "vega": 0.0024, "theta": -0.0091, "rho": 0.0013, "theo": 4.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-15T11:56:01", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BEZ261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 391.0, "iv": 2.2286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0243, "vega": 0.0028, "theta": -0.0079, "rho": -0.0007, "theo": 0.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BEZ261218C00004000", "bid": 2.8, "bid_size": 355.0, "ask": 3.7, "ask_size": 350.0, "iv": 1.8744, "open_interest": 2.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.0482, "vega": 0.0042, "theta": -0.0123, "rho": 0.0019, "theo": 3.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T15:26:43", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BEZ261218P00004000", "bid": 0.05, "bid_size": 309.0, "ask": 0.5, "ask_size": 369.0, "iv": 1.7671, "open_interest": 8.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0434, "vega": 0.0045, "theta": -0.0113, "rho": -0.0013, "theo": 0.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T12:19:27", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BEZ261218C00005000", "bid": 2.15, "bid_size": 351.0, "ask": 2.95, "ask_size": 350.0, "iv": 1.8253, "open_interest": 7.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0683, "vega": 0.0062, "theta": -0.0159, "rho": 0.0023, "theo": 2.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-22T09:42:19", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BEZ261218P00005000", "bid": 0.35, "bid_size": 360.0, "ask": 0.95, "ask_size": 361.0, "iv": 1.844, "open_interest": 21.0, "volume": 0.0, "delta": -0.1975, "gamma": 0.0639, "vega": 0.0063, "theta": -0.0151, "rho": -0.0023, "theo": 0.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T10:08:47", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "BEZ261218C00006000", "bid": 1.6, "bid_size": 384.0, "ask": 2.5, "ask_size": 355.0, "iv": 1.8801, "open_interest": 56.0, "volume": 10.0, "delta": 0.6959, "gamma": 0.0824, "vega": 0.0078, "theta": -0.0191, "rho": 0.0025, "theo": 2.023, "change": -1.7, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T13:01:33", "percent_change": -45.9459, "prev_day_close": 3.69999992847443}, {"option": "BEZ261218P00006000", "bid": 0.75, "bid_size": 361.0, "ask": 1.35, "ask_size": 331.0, "iv": 1.7544, "open_interest": 143.0, "volume": 0.0, "delta": -0.2891, "gamma": 0.0788, "vega": 0.0078, "theta": -0.0184, "rho": -0.0036, "theo": 1.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T11:01:29", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "BEZ261218C00007000", "bid": 1.4, "bid_size": 605.0, "ask": 1.7, "ask_size": 6.0, "iv": 1.7898, "open_interest": 26.0, "volume": 7.0, "delta": 0.604, "gamma": 0.0886, "vega": 0.0086, "theta": -0.0213, "rho": 0.0024, "theo": 1.6237, "change": -1.45, "open": 2.25, "high": 2.25, "low": 1.55, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:55:45", "percent_change": -46.0317, "prev_day_close": 3.14999997615814}, {"option": "BEZ261218P00007000", "bid": 1.3, "bid_size": 361.0, "ask": 1.95, "ask_size": 353.0, "iv": 1.7589, "open_interest": 31.0, "volume": 0.0, "delta": -0.3775, "gamma": 0.0858, "vega": 0.0086, "theta": -0.0206, "rho": -0.0049, "theo": 1.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T10:38:05", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BEZ261218C00008000", "bid": 0.95, "bid_size": 354.0, "ask": 1.55, "ask_size": 355.0, "iv": 1.8287, "open_interest": 40.0, "volume": 40.0, "delta": 0.5242, "gamma": 0.089, "vega": 0.009, "theta": -0.0225, "rho": 0.0022, "theo": 1.3323, "change": -1.025, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T09:38:16", "percent_change": -38.3178, "prev_day_close": 2.67499995231628}, {"option": "BEZ261218P00008000", "bid": 2.1, "bid_size": 343.0, "ask": 3.3, "ask_size": 99.0, "iv": 2.2202, "open_interest": 8.0, "volume": 0.0, "delta": -0.4547, "gamma": 0.0868, "vega": 0.0089, "theta": -0.0218, "rho": -0.0063, "theo": 2.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T12:10:46", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "BEZ261218C00009000", "bid": 0.65, "bid_size": 368.0, "ask": 1.3, "ask_size": 340.0, "iv": 1.8123, "open_interest": 10.0, "volume": 0.0, "delta": 0.4576, "gamma": 0.0863, "vega": 0.009, "theta": -0.0229, "rho": 0.002, "theo": 1.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T12:38:12", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "BEZ261218P00009000", "bid": 2.7, "bid_size": 359.0, "ask": 4.0, "ask_size": 96.0, "iv": 2.12, "open_interest": 5.0, "volume": 0.0, "delta": -0.5196, "gamma": 0.0846, "vega": 0.0089, "theta": -0.0223, "rho": -0.0077, "theo": 3.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-26T13:09:39", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BEZ261218C00010000", "bid": 0.5, "bid_size": 368.0, "ask": 1.1, "ask_size": 340.0, "iv": 1.8446, "open_interest": 44.0, "volume": 0.0, "delta": 0.4025, "gamma": 0.0822, "vega": 0.0087, "theta": -0.0229, "rho": 0.0018, "theo": 0.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:11:33", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "BEZ261218P00010000", "bid": 3.5, "bid_size": 361.0, "ask": 5.0, "ask_size": 100.0, "iv": 2.2479, "open_interest": 102.0, "volume": 0.0, "delta": -0.5736, "gamma": 0.0807, "vega": 0.0087, "theta": -0.0222, "rho": -0.009, "theo": 4.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-10-23T10:14:48", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "BEZ261218C00011000", "bid": 0.4, "bid_size": 359.0, "ask": 0.95, "ask_size": 350.0, "iv": 1.8876, "open_interest": 22.0, "volume": 0.0, "delta": 0.3566, "gamma": 0.0774, "vega": 0.0084, "theta": -0.0225, "rho": 0.0017, "theo": 0.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T10:38:24", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BEZ261218P00011000", "bid": 4.2, "bid_size": 361.0, "ask": 6.0, "ask_size": 98.0, "iv": 2.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.6187, "gamma": 0.0762, "vega": 0.0084, "theta": -0.0217, "rho": -0.0103, "theo": 4.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-23T11:47:00", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "BEZ261218C00012000", "bid": 0.3, "bid_size": 358.0, "ask": 0.9, "ask_size": 344.0, "iv": 1.9573, "open_interest": 10.0, "volume": 0.0, "delta": 0.3182, "gamma": 0.0726, "vega": 0.0081, "theta": -0.0219, "rho": 0.0015, "theo": 0.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T09:46:26", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "BEZ261218P00012000", "bid": 5.1, "bid_size": 361.0, "ask": 6.7, "ask_size": 98.0, "iv": 2.2175, "open_interest": 4.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.0716, "vega": 0.008, "theta": -0.0211, "rho": -0.0114, "theo": 5.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T12:14:18", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "BEZ261218C00013000", "bid": 0.25, "bid_size": 337.0, "ask": 0.8, "ask_size": 353.0, "iv": 2.0001, "open_interest": 0.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.068, "vega": 0.0077, "theta": -0.0212, "rho": 0.0014, "theo": 0.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T09:55:15", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "BEZ261218P00013000", "bid": 6.0, "bid_size": 361.0, "ask": 7.8, "ask_size": 17.0, "iv": 2.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.6885, "gamma": 0.0671, "vega": 0.0076, "theta": -0.0203, "rho": -0.0126, "theo": 6.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BEZ261218C00014000", "bid": 0.2, "bid_size": 350.0, "ask": 0.8, "ask_size": 340.0, "iv": 2.0915, "open_interest": 300.0, "volume": 300.0, "delta": 0.2581, "gamma": 0.0636, "vega": 0.0073, "theta": -0.0204, "rho": 0.0013, "theo": 0.5587, "change": -0.785, "open": 0.45, "high": 0.45, "low": 0.44, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T10:56:34", "percent_change": -64.0816, "prev_day_close": 1.22499999403954}, {"option": "BEZ261218P00014000", "bid": 6.9, "bid_size": 356.0, "ask": 8.6, "ask_size": 17.0, "iv": 2.3173, "open_interest": 5.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0629, "vega": 0.0073, "theta": -0.0195, "rho": -0.0136, "theo": 7.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-10-29T12:36:08", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "BEZ261218C00015000", "bid": 0.3, "bid_size": 1.0, "ask": 0.7, "ask_size": 358.0, "iv": 2.2052, "open_interest": 4.0, "volume": 0.0, "delta": 0.2343, "gamma": 0.0595, "vega": 0.0069, "theta": -0.0196, "rho": 0.0012, "theo": 0.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T09:56:36", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "BEZ261218P00015000", "bid": 7.8, "bid_size": 352.0, "ask": 9.6, "ask_size": 16.0, "iv": 2.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.7394, "gamma": 0.059, "vega": 0.0069, "theta": -0.0187, "rho": -0.0146, "theo": 8.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "BEZ261218C00016000", "bid": 0.05, "bid_size": 736.0, "ask": 0.7, "ask_size": 348.0, "iv": 2.1163, "open_interest": 0.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.0557, "vega": 0.0066, "theta": -0.0188, "rho": 0.0011, "theo": 0.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.59, "last_trade_time": "2026-08-19T11:28:51", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "BEZ261218P00016000", "bid": 8.8, "bid_size": 351.0, "ask": 10.4, "ask_size": 16.0, "iv": 2.3448, "open_interest": 10.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0553, "vega": 0.0066, "theta": -0.0178, "rho": -0.0155, "theo": 9.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-08-20T10:16:43", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "BEZ261218C00017000", "bid": 0.05, "bid_size": 294.0, "ask": 0.65, "ask_size": 359.0, "iv": 2.1666, "open_interest": 0.0, "volume": 0.0, "delta": 0.1957, "gamma": 0.0522, "vega": 0.0062, "theta": -0.018, "rho": 0.001, "theo": 0.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BEZ261218P00017000", "bid": 9.3, "bid_size": 365.0, "ask": 11.5, "ask_size": 15.0, "iv": 2.1295, "open_interest": 0.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.052, "vega": 0.0062, "theta": -0.017, "rho": -0.0164, "theo": 10.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BEZ261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 345.0, "iv": 2.1621, "open_interest": 1.0, "volume": 0.0, "delta": 0.18, "gamma": 0.049, "vega": 0.0059, "theta": -0.0173, "rho": 0.0009, "theo": 0.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T09:43:18", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "BEZ261218P00018000", "bid": 10.2, "bid_size": 365.0, "ask": 12.4, "ask_size": 15.0, "iv": 2.0305, "open_interest": 0.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0489, "vega": 0.0059, "theta": -0.0162, "rho": -0.0172, "theo": 11.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BEZ261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 345.0, "iv": 2.1917, "open_interest": 0.0, "volume": 0.0, "delta": 0.166, "gamma": 0.0461, "vega": 0.0056, "theta": -0.0166, "rho": 0.0008, "theo": 0.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BEZ261218P00019000", "bid": 11.1, "bid_size": 366.0, "ask": 13.4, "ask_size": 15.0, "iv": 2.0045, "open_interest": 0.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.0461, "vega": 0.0056, "theta": -0.0154, "rho": -0.018, "theo": 12.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "BEZ261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 362.0, "iv": 2.3121, "open_interest": 2.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.0434, "vega": 0.0054, "theta": -0.0159, "rho": 0.0008, "theo": 0.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T09:56:25", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "BEZ261218P00020000", "bid": 12.1, "bid_size": 365.0, "ask": 14.4, "ask_size": 15.0, "iv": 2.0838, "open_interest": 0.0, "volume": 0.0, "delta": -0.8199, "gamma": 0.0436, "vega": 0.0054, "theta": -0.0146, "rho": -0.0187, "theo": 13.3683, "change": 0.0, "open": 0.0, "high": 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": "BEZ261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 363.0, "iv": 2.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.1426, "gamma": 0.0409, "vega": 0.0051, "theta": -0.0152, "rho": 0.0007, "theo": 0.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-07-30T10:54:54", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "BEZ261218P00021000", "bid": 13.0, "bid_size": 365.0, "ask": 15.3, "ask_size": 15.0, "iv": 1.878, "open_interest": 0.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.0412, "vega": 0.0051, "theta": -0.0139, "rho": -0.0195, "theo": 14.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "BEZ261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 374.0, "iv": 2.3425, "open_interest": 0.0, "volume": 0.0, "delta": 0.1327, "gamma": 0.0386, "vega": 0.0048, "theta": -0.0146, "rho": 0.0007, "theo": 0.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-12T10:28:46", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "BEZ261218P00022000", "bid": 13.9, "bid_size": 365.0, "ask": 16.3, "ask_size": 15.0, "iv": 1.7436, "open_interest": 0.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.039, "vega": 0.0049, "theta": -0.0132, "rho": -0.0199, "theo": 15.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "BEZ261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 361.0, "iv": 2.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0365, "vega": 0.0046, "theta": -0.014, "rho": 0.0006, "theo": 0.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "BEZ261218P00023000", "bid": 14.9, "bid_size": 365.0, "ask": 17.3, "ask_size": 15.0, "iv": 1.8168, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.037, "vega": 0.0046, "theta": -0.0126, "rho": -0.0205, "theo": 16.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "BEZ261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 361.0, "iv": 2.4025, "open_interest": 0.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0346, "vega": 0.0044, "theta": -0.0134, "rho": 0.0006, "theo": 0.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BEZ261218P00024000", "bid": 15.9, "bid_size": 365.0, "ask": 18.3, "ask_size": 15.0, "iv": 1.8862, "open_interest": 0.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.0352, "vega": 0.0044, "theta": -0.012, "rho": -0.0212, "theo": 17.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "BEZ261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 376.0, "iv": 2.4554, "open_interest": 1.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0328, "vega": 0.0042, "theta": -0.0128, "rho": 0.0006, "theo": 0.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:09:42", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BEZ261218P00025000", "bid": 16.9, "bid_size": 365.0, "ask": 19.3, "ask_size": 15.0, "iv": 1.9521, "open_interest": 0.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0336, "vega": 0.0042, "theta": -0.0114, "rho": -0.0215, "theo": 18.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "BEZ261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 365.0, "iv": 2.6857, "open_interest": 1.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0256, "vega": 0.0034, "theta": -0.0105, "rho": 0.0004, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T09:49:25", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BEZ261218P00030000", "bid": 21.8, "bid_size": 365.0, "ask": 24.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0269, "vega": 0.0034, "theta": -0.0088, "rho": -0.0231, "theo": 23.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "BEZ261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 379.0, "iv": 2.8101, "open_interest": 12.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0204, "vega": 0.0027, "theta": -0.0087, "rho": 0.0003, "theo": 0.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T09:30:23", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BEZ261218P00035000", "bid": 26.8, "bid_size": 365.0, "ask": 29.2, "ask_size": 15.0, "iv": 1.7063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0223, "vega": 0.0028, "theta": -0.0068, "rho": -0.0241, "theo": 28.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "BEZ270319C00001000", "bid": 5.5, "bid_size": 60.0, "ask": 6.7, "ask_size": 60.0, "iv": 2.609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0071, "vega": 0.0016, "theta": -0.0024, "rho": 0.0011, "theo": 6.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "BEZ270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 117.0, "iv": 2.9722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0046, "vega": 0.0021, "theta": -0.002, "rho": -0.001, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BEZ270319C00002000", "bid": 4.5, "bid_size": 88.0, "ask": 5.7, "ask_size": 88.0, "iv": 1.676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0148, "vega": 0.004, "theta": -0.0037, "rho": 0.0027, "theo": 5.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "BEZ270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 113.0, "iv": 2.0505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0119, "vega": 0.0044, "theta": -0.0034, "rho": -0.0023, "theo": 0.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BEZ270319C00003000", "bid": 3.6, "bid_size": 90.0, "ask": 4.9, "ask_size": 83.0, "iv": 1.4832, "open_interest": 0.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0238, "vega": 0.0067, "theta": -0.0052, "rho": 0.0042, "theo": 4.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "BEZ270319P00003000", "bid": 0.05, "bid_size": 751.0, "ask": 0.9, "ask_size": 102.0, "iv": 1.6766, "open_interest": 2.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0208, "vega": 0.0069, "theta": -0.0049, "rho": -0.0042, "theo": 0.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T15:48:17", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "BEZ270319C00004000", "bid": 3.2, "bid_size": 89.0, "ask": 4.3, "ask_size": 89.0, "iv": 1.6432, "open_interest": 2.0, "volume": 1.0, "delta": 0.8378, "gamma": 0.0323, "vega": 0.0093, "theta": -0.0066, "rho": 0.0052, "theo": 3.8781, "change": -1.85, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T11:29:36", "percent_change": -33.0357, "prev_day_close": 5.59999990463257}, {"option": "BEZ270319P00004000", "bid": 0.7, "bid_size": 47.0, "ask": 1.25, "ask_size": 101.0, "iv": 1.7577, "open_interest": 16.0, "volume": 0.0, "delta": -0.1424, "gamma": 0.0297, "vega": 0.0094, "theta": -0.0063, "rho": -0.0066, "theo": 0.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T10:11:05", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "BEZ270319C00005000", "bid": 2.7, "bid_size": 89.0, "ask": 3.9, "ask_size": 88.0, "iv": 1.6741, "open_interest": 0.0, "volume": 0.0, "delta": 0.7813, "gamma": 0.0392, "vega": 0.0115, "theta": -0.0078, "rho": 0.0059, "theo": 3.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-14T10:17:01", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BEZ270319P00005000", "bid": 1.05, "bid_size": 88.0, "ask": 1.75, "ask_size": 90.0, "iv": 1.6579, "open_interest": 34.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.037, "vega": 0.0115, "theta": -0.0076, "rho": -0.0094, "theo": 1.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T10:39:48", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "BEZ270319C00006000", "bid": 2.25, "bid_size": 93.0, "ask": 3.6, "ask_size": 92.0, "iv": 1.6897, "open_interest": 4.0, "volume": 0.0, "delta": 0.7272, "gamma": 0.0443, "vega": 0.0131, "theta": -0.0088, "rho": 0.0062, "theo": 2.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T09:52:48", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "BEZ270319P00006000", "bid": 1.65, "bid_size": 95.0, "ask": 2.55, "ask_size": 103.0, "iv": 1.736, "open_interest": 10.0, "volume": 0.0, "delta": -0.2466, "gamma": 0.0424, "vega": 0.0131, "theta": -0.0086, "rho": -0.0122, "theo": 2.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T12:00:27", "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "BEZ270319C00007000", "bid": 2.05, "bid_size": 99.0, "ask": 2.9, "ask_size": 59.0, "iv": 1.6062, "open_interest": 2.0, "volume": 0.0, "delta": 0.6775, "gamma": 0.0477, "vega": 0.0143, "theta": -0.0096, "rho": 0.0063, "theo": 2.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-08T09:31:30", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BEZ270319P00007000", "bid": 2.35, "bid_size": 85.0, "ask": 3.2, "ask_size": 91.0, "iv": 1.7401, "open_interest": 3.0, "volume": 0.0, "delta": -0.2944, "gamma": 0.0462, "vega": 0.0142, "theta": -0.0093, "rho": -0.015, "theo": 2.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.42, "last_trade_time": "2026-09-17T13:50:37", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BEZ270319C00008000", "bid": 1.7, "bid_size": 101.0, "ask": 2.95, "ask_size": 105.0, "iv": 1.6945, "open_interest": 2.0, "volume": 0.0, "delta": 0.6326, "gamma": 0.0498, "vega": 0.0151, "theta": -0.0102, "rho": 0.0062, "theo": 2.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T09:36:58", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "BEZ270319P00008000", "bid": 3.0, "bid_size": 95.0, "ask": 4.1, "ask_size": 94.0, "iv": 1.7786, "open_interest": 0.0, "volume": 0.0, "delta": -0.3381, "gamma": 0.0487, "vega": 0.015, "theta": -0.0098, "rho": -0.0178, "theo": 3.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BEZ270319C00009000", "bid": 1.5, "bid_size": 101.0, "ask": 2.45, "ask_size": 95.0, "iv": 1.6234, "open_interest": 7.0, "volume": 0.0, "delta": 0.5922, "gamma": 0.0511, "vega": 0.0156, "theta": -0.0106, "rho": 0.0061, "theo": 2.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-10-23T10:49:59", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BEZ270319P00009000", "bid": 3.9, "bid_size": 89.0, "ask": 4.9, "ask_size": 93.0, "iv": 1.8383, "open_interest": 2.0, "volume": 0.0, "delta": -0.3777, "gamma": 0.0503, "vega": 0.0156, "theta": -0.0102, "rho": -0.0206, "theo": 4.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T10:41:58", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "BEZ270319C00010000", "bid": 1.35, "bid_size": 96.0, "ask": 2.25, "ask_size": 95.0, "iv": 1.643, "open_interest": 3.0, "volume": 0.0, "delta": 0.556, "gamma": 0.0517, "vega": 0.016, "theta": -0.0109, "rho": 0.006, "theo": 2.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T10:58:58", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "BEZ270319P00010000", "bid": 4.5, "bid_size": 85.0, "ask": 5.7, "ask_size": 60.0, "iv": 1.7814, "open_interest": 2.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0512, "vega": 0.0159, "theta": -0.0104, "rho": -0.0231, "theo": 5.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T10:14:47", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "BEZ270319C00011000", "bid": 1.15, "bid_size": 99.0, "ask": 2.1, "ask_size": 96.0, "iv": 1.6447, "open_interest": 20.0, "volume": 0.0, "delta": 0.5234, "gamma": 0.0518, "vega": 0.0162, "theta": -0.011, "rho": 0.0058, "theo": 1.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T09:47:01", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BEZ270319P00011000", "bid": 5.5, "bid_size": 60.0, "ask": 6.4, "ask_size": 60.0, "iv": 1.8039, "open_interest": 0.0, "volume": 0.0, "delta": -0.4458, "gamma": 0.0516, "vega": 0.0161, "theta": -0.0105, "rho": -0.0254, "theo": 5.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "BEZ270319C00012000", "bid": 1.05, "bid_size": 112.0, "ask": 1.95, "ask_size": 107.0, "iv": 1.663, "open_interest": 95.0, "volume": 0.0, "delta": 0.494, "gamma": 0.0516, "vega": 0.0162, "theta": -0.0111, "rho": 0.0056, "theo": 1.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-09-25T15:26:17", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "BEZ270319P00012000", "bid": 6.1, "bid_size": 85.0, "ask": 8.3, "ask_size": 6.0, "iv": 2.0613, "open_interest": 0.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.0517, "vega": 0.0162, "theta": -0.0106, "rho": -0.0277, "theo": 6.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "BEZ270319C00013000", "bid": 1.05, "bid_size": 91.0, "ask": 1.85, "ask_size": 96.0, "iv": 1.7161, "open_interest": 0.0, "volume": 0.0, "delta": 0.4674, "gamma": 0.0511, "vega": 0.0162, "theta": -0.0112, "rho": 0.0054, "theo": 1.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-09-10T11:59:09", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BEZ270319P00013000", "bid": 7.0, "bid_size": 85.0, "ask": 9.6, "ask_size": 6.0, "iv": 2.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.5019, "gamma": 0.0515, "vega": 0.0162, "theta": -0.0105, "rho": -0.0299, "theo": 7.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BEZ270319C00014000", "bid": 0.9, "bid_size": 90.0, "ask": 1.7, "ask_size": 98.0, "iv": 1.6974, "open_interest": 0.0, "volume": 0.0, "delta": 0.4432, "gamma": 0.0505, "vega": 0.0161, "theta": -0.0112, "rho": 0.0052, "theo": 1.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T09:50:54", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "BEZ270319P00014000", "bid": 7.9, "bid_size": 85.0, "ask": 10.0, "ask_size": 6.0, "iv": 2.0781, "open_interest": 0.0, "volume": 0.0, "delta": -0.5264, "gamma": 0.0512, "vega": 0.0161, "theta": -0.0105, "rho": -0.0318, "theo": 8.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "BEZ270319C00015000", "bid": 0.7, "bid_size": 93.0, "ask": 1.7, "ask_size": 99.0, "iv": 1.7015, "open_interest": 2.0, "volume": 0.0, "delta": 0.4211, "gamma": 0.0498, "vega": 0.016, "theta": -0.0111, "rho": 0.0051, "theo": 1.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T09:49:26", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "BEZ270319P00015000", "bid": 8.7, "bid_size": 60.0, "ask": 10.8, "ask_size": 6.0, "iv": 2.0289, "open_interest": 0.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.0507, "vega": 0.016, "theta": -0.0104, "rho": -0.0338, "theo": 9.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "BEZ270319C00016000", "bid": 0.65, "bid_size": 97.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.6817, "open_interest": 110.0, "volume": 100.0, "delta": 0.4009, "gamma": 0.049, "vega": 0.0158, "theta": -0.0111, "rho": 0.0049, "theo": 1.3008, "change": -0.525, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T09:34:30", "percent_change": -23.5955, "prev_day_close": 2.22500002384186}, {"option": "BEZ270319P00016000", "bid": 9.5, "bid_size": 60.0, "ask": 11.7, "ask_size": 6.0, "iv": 2.0043, "open_interest": 0.0, "volume": 0.0, "delta": -0.5695, "gamma": 0.0502, "vega": 0.0158, "theta": -0.0102, "rho": -0.0357, "theo": 10.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BEZ270319C00017000", "bid": 0.55, "bid_size": 92.0, "ask": 1.5, "ask_size": 104.0, "iv": 1.7045, "open_interest": 0.0, "volume": 0.0, "delta": 0.3823, "gamma": 0.0482, "vega": 0.0156, "theta": -0.011, "rho": 0.0047, "theo": 1.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "BEZ270319P00017000", "bid": 10.3, "bid_size": 85.0, "ask": 12.5, "ask_size": 6.0, "iv": 1.9421, "open_interest": 0.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.0495, "vega": 0.0156, "theta": -0.0101, "rho": -0.0371, "theo": 11.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "BEZ270319C00018000", "bid": 0.55, "bid_size": 90.0, "ask": 1.45, "ask_size": 103.0, "iv": 1.7392, "open_interest": 3.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.0473, "vega": 0.0154, "theta": -0.0108, "rho": 0.0046, "theo": 1.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-23T12:51:29", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "BEZ270319P00018000", "bid": 11.1, "bid_size": 85.0, "ask": 13.4, "ask_size": 6.0, "iv": 1.905, "open_interest": 0.0, "volume": 0.0, "delta": -0.6064, "gamma": 0.0489, "vega": 0.0154, "theta": -0.0099, "rho": -0.0389, "theo": 12.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BEZ270319C00019000", "bid": 0.45, "bid_size": 90.0, "ask": 1.35, "ask_size": 96.0, "iv": 1.7183, "open_interest": 0.0, "volume": 0.0, "delta": 0.3494, "gamma": 0.0464, "vega": 0.0151, "theta": -0.0107, "rho": 0.0044, "theo": 1.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "BEZ270319P00019000", "bid": 11.9, "bid_size": 85.0, "ask": 14.4, "ask_size": 6.0, "iv": 1.8945, "open_interest": 0.0, "volume": 0.0, "delta": -0.6228, "gamma": 0.0482, "vega": 0.0152, "theta": -0.0098, "rho": -0.0403, "theo": 13.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "BEZ270319C00020000", "bid": 0.3, "bid_size": 303.0, "ask": 1.35, "ask_size": 103.0, "iv": 1.7095, "open_interest": 0.0, "volume": 0.0, "delta": 0.3347, "gamma": 0.0454, "vega": 0.0149, "theta": -0.0106, "rho": 0.0043, "theo": 1.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-07-30T09:44:06", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "BEZ270319P00020000", "bid": 12.8, "bid_size": 85.0, "ask": 15.3, "ask_size": 6.0, "iv": 1.8791, "open_interest": 0.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0476, "vega": 0.0149, "theta": -0.0096, "rho": -0.0416, "theo": 14.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "BEZ270319C00021000", "bid": 0.25, "bid_size": 303.0, "ask": 1.25, "ask_size": 100.0, "iv": 1.6959, "open_interest": 0.0, "volume": 0.0, "delta": 0.3211, "gamma": 0.0445, "vega": 0.0146, "theta": -0.0104, "rho": 0.0041, "theo": 0.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "BEZ270319P00021000", "bid": 13.8, "bid_size": 85.0, "ask": 16.9, "ask_size": 6.0, "iv": 2.1222, "open_interest": 0.0, "volume": 0.0, "delta": -0.6526, "gamma": 0.0469, "vega": 0.0146, "theta": -0.0094, "rho": -0.0429, "theo": 14.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "BEZ270319C00022000", "bid": 0.05, "bid_size": 776.0, "ask": 1.2, "ask_size": 107.0, "iv": 1.6383, "open_interest": 0.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.0436, "vega": 0.0144, "theta": -0.0103, "rho": 0.004, "theo": 0.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "BEZ270319P00022000", "bid": 14.7, "bid_size": 85.0, "ask": 17.2, "ask_size": 6.0, "iv": 1.904, "open_interest": 0.0, "volume": 0.0, "delta": -0.6661, "gamma": 0.0462, "vega": 0.0144, "theta": -0.0092, "rho": -0.0442, "theo": 15.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "BEZ270319C00023000", "bid": 0.05, "bid_size": 773.0, "ask": 1.15, "ask_size": 107.0, "iv": 1.6537, "open_interest": 0.0, "volume": 0.0, "delta": 0.2965, "gamma": 0.0427, "vega": 0.0142, "theta": -0.0102, "rho": 0.0039, "theo": 0.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "BEZ270319P00023000", "bid": 15.8, "bid_size": 85.0, "ask": 18.3, "ask_size": 3.0, "iv": 2.0145, "open_interest": 0.0, "volume": 0.0, "delta": -0.6787, "gamma": 0.0456, "vega": 0.0141, "theta": -0.009, "rho": -0.0452, "theo": 16.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "BEZ270319C00024000", "bid": 0.05, "bid_size": 768.0, "ask": 1.2, "ask_size": 102.0, "iv": 1.7074, "open_interest": 0.0, "volume": 0.0, "delta": 0.2854, "gamma": 0.0418, "vega": 0.0139, "theta": -0.01, "rho": 0.0038, "theo": 0.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000002086163}, {"option": "BEZ270319P00024000", "bid": 16.7, "bid_size": 85.0, "ask": 19.2, "ask_size": 3.0, "iv": 1.9871, "open_interest": 0.0, "volume": 0.0, "delta": -0.6907, "gamma": 0.0449, "vega": 0.0139, "theta": -0.0087, "rho": -0.0463, "theo": 17.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "BEZ270319C00025000", "bid": 0.05, "bid_size": 771.0, "ask": 1.15, "ask_size": 104.0, "iv": 1.719, "open_interest": 0.0, "volume": 0.0, "delta": 0.275, "gamma": 0.041, "vega": 0.0136, "theta": -0.0098, "rho": 0.0036, "theo": 0.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "BEZ270319P00025000", "bid": 17.7, "bid_size": 85.0, "ask": 20.7, "ask_size": 3.0, "iv": 2.1935, "open_interest": 0.0, "volume": 0.0, "delta": -0.702, "gamma": 0.0443, "vega": 0.0136, "theta": -0.0085, "rho": -0.0473, "theo": 18.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "BEZ270319C00026000", "bid": 0.05, "bid_size": 769.0, "ask": 1.15, "ask_size": 112.0, "iv": 1.7492, "open_interest": 0.0, "volume": 0.0, "delta": 0.2652, "gamma": 0.0402, "vega": 0.0134, "theta": -0.0097, "rho": 0.0035, "theo": 0.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "BEZ270319P00026000", "bid": 18.7, "bid_size": 60.0, "ask": 21.7, "ask_size": 3.0, "iv": 2.2307, "open_interest": 0.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.0437, "vega": 0.0133, "theta": -0.0083, "rho": -0.0481, "theo": 19.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "BEZ270319C00027000", "bid": 0.05, "bid_size": 766.0, "ask": 1.05, "ask_size": 112.0, "iv": 1.736, "open_interest": 15.0, "volume": 0.0, "delta": 0.256, "gamma": 0.0393, "vega": 0.0132, "theta": -0.0096, "rho": 0.0034, "theo": 0.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-07-28T14:12:21", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "BEZ270319P00027000", "bid": 19.6, "bid_size": 60.0, "ask": 22.7, "ask_size": 3.0, "iv": 2.2335, "open_interest": 0.0, "volume": 0.0, "delta": -0.7227, "gamma": 0.0431, "vega": 0.0131, "theta": -0.0081, "rho": -0.0488, "theo": 20.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "BEZ270319C00028000", "bid": 0.05, "bid_size": 763.0, "ask": 1.05, "ask_size": 112.0, "iv": 1.7633, "open_interest": 0.0, "volume": 0.0, "delta": 0.2474, "gamma": 0.0385, "vega": 0.013, "theta": -0.0094, "rho": 0.0033, "theo": 0.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "BEZ270319P00028000", "bid": 20.4, "bid_size": 85.0, "ask": 23.8, "ask_size": 3.0, "iv": 2.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.7323, "gamma": 0.0425, "vega": 0.0128, "theta": -0.0079, "rho": -0.0499, "theo": 21.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "BEZ270319C00029000", "bid": 0.05, "bid_size": 763.0, "ask": 1.0, "ask_size": 111.0, "iv": 1.7676, "open_interest": 0.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0377, "vega": 0.0127, "theta": -0.0092, "rho": 0.0032, "theo": 0.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "BEZ270319P00029000", "bid": 21.5, "bid_size": 85.0, "ask": 24.6, "ask_size": 3.0, "iv": 2.2334, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0419, "vega": 0.0126, "theta": -0.0077, "rho": -0.0504, "theo": 22.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "BEZ270319C00030000", "bid": 0.05, "bid_size": 766.0, "ask": 1.05, "ask_size": 106.0, "iv": 1.8144, "open_interest": 0.0, "volume": 0.0, "delta": 0.2315, "gamma": 0.037, "vega": 0.0125, "theta": -0.0091, "rho": 0.0032, "theo": 0.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "BEZ270319P00030000", "bid": 22.5, "bid_size": 60.0, "ask": 25.5, "ask_size": 3.0, "iv": 2.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.7502, "gamma": 0.0414, "vega": 0.0123, "theta": -0.0075, "rho": -0.0508, "theo": 23.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "BEZ270319C00031000", "bid": 0.05, "bid_size": 762.0, "ask": 0.95, "ask_size": 110.0, "iv": 1.794, "open_interest": 0.0, "volume": 0.0, "delta": 0.2242, "gamma": 0.0362, "vega": 0.0122, "theta": -0.009, "rho": 0.0031, "theo": 0.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "BEZ270319P00031000", "bid": 23.4, "bid_size": 85.0, "ask": 25.9, "ask_size": 3.0, "iv": 2.0063, "open_interest": 0.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0409, "vega": 0.012, "theta": -0.0073, "rho": -0.0514, "theo": 24.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "BEZ270319C00032000", "bid": 0.05, "bid_size": 761.0, "ask": 1.0, "ask_size": 105.0, "iv": 1.8394, "open_interest": 0.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0355, "vega": 0.012, "theta": -0.0088, "rho": 0.003, "theo": 0.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "BEZ270319P00032000", "bid": 23.8, "bid_size": 60.0, "ask": 27.7, "ask_size": 3.0, "iv": 2.1117, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0404, "vega": 0.0118, "theta": -0.0071, "rho": -0.0514, "theo": 25.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "BEZ270319C00033000", "bid": 0.05, "bid_size": 761.0, "ask": 0.95, "ask_size": 108.0, "iv": 1.839, "open_interest": 0.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.0348, "vega": 0.0118, "theta": -0.0087, "rho": 0.0029, "theo": 0.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "BEZ270319P00033000", "bid": 24.8, "bid_size": 60.0, "ask": 28.7, "ask_size": 3.0, "iv": 2.1399, "open_interest": 0.0, "volume": 0.0, "delta": -0.7741, "gamma": 0.0399, "vega": 0.0115, "theta": -0.0069, "rho": -0.0524, "theo": 26.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "BEZ270319C00034000", "bid": 0.05, "bid_size": 762.0, "ask": 0.95, "ask_size": 104.0, "iv": 1.8603, "open_interest": 0.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0341, "vega": 0.0116, "theta": -0.0085, "rho": 0.0028, "theo": 0.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "BEZ270319P00034000", "bid": 25.8, "bid_size": 60.0, "ask": 29.6, "ask_size": 2.0, "iv": 2.1294, "open_interest": 0.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.0395, "vega": 0.0113, "theta": -0.0067, "rho": -0.0528, "theo": 27.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "BEZ270319C00035000", "bid": 0.05, "bid_size": 758.0, "ask": 0.9, "ask_size": 111.0, "iv": 1.8575, "open_interest": 0.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0335, "vega": 0.0114, "theta": -0.0084, "rho": 0.0028, "theo": 0.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "BEZ270319P00035000", "bid": 26.7, "bid_size": 60.0, "ask": 30.6, "ask_size": 2.0, "iv": 2.117, "open_interest": 0.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.039, "vega": 0.0111, "theta": -0.0065, "rho": -0.0534, "theo": 28.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "BEZ270319C00036000", "bid": 0.05, "bid_size": 754.0, "ask": 0.9, "ask_size": 100.0, "iv": 1.8773, "open_interest": 1.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0328, "vega": 0.0112, "theta": -0.0083, "rho": 0.0027, "theo": 0.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "BEZ270319P00036000", "bid": 27.7, "bid_size": 60.0, "ask": 31.6, "ask_size": 3.0, "iv": 2.1426, "open_interest": 0.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.0386, "vega": 0.0108, "theta": -0.0063, "rho": -0.0532, "theo": 29.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "BEZ270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 108.0, "iv": 1.8476, "open_interest": 3.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.0322, "vega": 0.011, "theta": -0.0081, "rho": 0.0026, "theo": 0.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-09-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "BEZ270319P00037000", "bid": 28.7, "bid_size": 60.0, "ask": 32.6, "ask_size": 3.0, "iv": 2.1675, "open_interest": 0.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0382, "vega": 0.0106, "theta": -0.0061, "rho": -0.0534, "theo": 30.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "BEZ270617C00001000", "bid": 5.3, "bid_size": 60.0, "ask": 6.8, "ask_size": 60.0, "iv": 1.949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0095, "vega": 0.0019, "theta": -0.0019, "rho": 0.0012, "theo": 6.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "BEZ270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 116.0, "iv": 2.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0044, "vega": 0.0029, "theta": -0.0014, "rho": -0.0022, "theo": 0.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BEZ270617C00002000", "bid": 4.4, "bid_size": 102.0, "ask": 6.0, "ask_size": 101.0, "iv": 1.7079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.017, "vega": 0.0052, "theta": -0.0027, "rho": 0.0034, "theo": 5.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "BEZ270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 112.0, "iv": 1.8175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0109, "vega": 0.006, "theta": -0.0024, "rho": -0.0049, "theo": 0.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BEZ270617C00003000", "bid": 3.8, "bid_size": 100.0, "ask": 5.4, "ask_size": 102.0, "iv": 1.7059, "open_interest": 0.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.0242, "vega": 0.0086, "theta": -0.0036, "rho": 0.0056, "theo": 4.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BEZ270617P00003000", "bid": 0.2, "bid_size": 316.0, "ask": 1.35, "ask_size": 106.0, "iv": 1.6056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0181, "vega": 0.0091, "theta": -0.0033, "rho": -0.0083, "theo": 0.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "BEZ270617C00004000", "bid": 3.2, "bid_size": 105.0, "ask": 4.9, "ask_size": 99.0, "iv": 1.6331, "open_interest": 0.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0299, "vega": 0.0117, "theta": -0.0044, "rho": 0.0071, "theo": 4.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BEZ270617P00004000", "bid": 0.75, "bid_size": 94.0, "ask": 1.85, "ask_size": 100.0, "iv": 1.6016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0245, "vega": 0.0118, "theta": -0.0041, "rho": -0.0125, "theo": 1.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "BEZ270617C00005000", "bid": 2.9, "bid_size": 102.0, "ask": 4.6, "ask_size": 108.0, "iv": 1.7008, "open_interest": 0.0, "volume": 0.0, "delta": 0.7735, "gamma": 0.0339, "vega": 0.0141, "theta": -0.0052, "rho": 0.008, "theo": 3.5988, "change": 0.0, "open": 0.0, "high": 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": "BEZ270617P00005000", "bid": 1.3, "bid_size": 95.0, "ask": 2.45, "ask_size": 102.0, "iv": 1.5794, "open_interest": 10.0, "volume": 0.0, "delta": -0.1806, "gamma": 0.0292, "vega": 0.014, "theta": -0.0047, "rho": -0.017, "theo": 1.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T13:37:46", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "BEZ270617C00006000", "bid": 2.5, "bid_size": 109.0, "ask": 4.3, "ask_size": 105.0, "iv": 1.679, "open_interest": 0.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0365, "vega": 0.0159, "theta": -0.0058, "rho": 0.0084, "theo": 3.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "BEZ270617P00006000", "bid": 2.0, "bid_size": 89.0, "ask": 3.1, "ask_size": 91.0, "iv": 1.5883, "open_interest": 0.0, "volume": 0.0, "delta": -0.2195, "gamma": 0.0325, "vega": 0.0157, "theta": -0.0052, "rho": -0.0216, "theo": 2.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "BEZ270617C00007000", "bid": 2.2, "bid_size": 112.0, "ask": 3.6, "ask_size": 98.0, "iv": 1.5465, "open_interest": 0.0, "volume": 0.0, "delta": 0.6903, "gamma": 0.0381, "vega": 0.0172, "theta": -0.0063, "rho": 0.0086, "theo": 3.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BEZ270617P00007000", "bid": 2.8, "bid_size": 87.0, "ask": 3.8, "ask_size": 91.0, "iv": 1.6125, "open_interest": 0.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.0348, "vega": 0.0169, "theta": -0.0056, "rho": -0.026, "theo": 3.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "BEZ270617C00008000", "bid": 2.25, "bid_size": 100.0, "ask": 3.8, "ask_size": 102.0, "iv": 1.7526, "open_interest": 0.0, "volume": 0.0, "delta": 0.6566, "gamma": 0.0391, "vega": 0.0181, "theta": -0.0067, "rho": 0.0087, "theo": 2.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "BEZ270617P00008000", "bid": 3.6, "bid_size": 86.0, "ask": 4.8, "ask_size": 92.0, "iv": 1.6976, "open_interest": 0.0, "volume": 0.0, "delta": -0.2852, "gamma": 0.0365, "vega": 0.0179, "theta": -0.0059, "rho": -0.0303, "theo": 4.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "BEZ270617C00009000", "bid": 2.0, "bid_size": 99.0, "ask": 3.4, "ask_size": 102.0, "iv": 1.6847, "open_interest": 0.0, "volume": 0.0, "delta": 0.6268, "gamma": 0.0397, "vega": 0.0188, "theta": -0.007, "rho": 0.0087, "theo": 2.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BEZ270617P00009000", "bid": 4.4, "bid_size": 89.0, "ask": 5.5, "ask_size": 96.0, "iv": 1.6792, "open_interest": 0.0, "volume": 0.0, "delta": -0.3129, "gamma": 0.0376, "vega": 0.0186, "theta": -0.0061, "rho": -0.0345, "theo": 4.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "BEZ270617C00010000", "bid": 1.8, "bid_size": 99.0, "ask": 3.3, "ask_size": 105.0, "iv": 1.7001, "open_interest": 2.0, "volume": 10.0, "delta": 0.6004, "gamma": 0.0401, "vega": 0.0193, "theta": -0.0072, "rho": 0.0086, "theo": 2.5, "change": -1.5, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T10:14:49", "percent_change": -38.4615, "prev_day_close": 3.89999985694885}, {"option": "BEZ270617P00010000", "bid": 5.2, "bid_size": 60.0, "ask": 6.4, "ask_size": 60.0, "iv": 1.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.3379, "gamma": 0.0384, "vega": 0.0191, "theta": -0.0062, "rho": -0.0384, "theo": 5.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "BEZ270617C00011000", "bid": 1.85, "bid_size": 87.0, "ask": 2.8, "ask_size": 95.0, "iv": 1.6668, "open_interest": 0.0, "volume": 0.0, "delta": 0.5768, "gamma": 0.0402, "vega": 0.0197, "theta": -0.0074, "rho": 0.0086, "theo": 2.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BEZ270617P00011000", "bid": 6.0, "bid_size": 60.0, "ask": 7.2, "ask_size": 60.0, "iv": 1.6891, "open_interest": 0.0, "volume": 0.0, "delta": -0.3607, "gamma": 0.039, "vega": 0.0195, "theta": -0.0063, "rho": -0.0421, "theo": 6.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "BEZ270617C00012000", "bid": 1.6, "bid_size": 95.0, "ask": 2.7, "ask_size": 97.0, "iv": 1.6511, "open_interest": 11.0, "volume": 0.0, "delta": 0.5554, "gamma": 0.0402, "vega": 0.0199, "theta": -0.0076, "rho": 0.0084, "theo": 2.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-23T09:34:16", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "BEZ270617P00012000", "bid": 6.7, "bid_size": 60.0, "ask": 8.0, "ask_size": 60.0, "iv": 1.643, "open_interest": 0.0, "volume": 0.0, "delta": -0.3815, "gamma": 0.0394, "vega": 0.0198, "theta": -0.0064, "rho": -0.0457, "theo": 7.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BEZ270617C00013000", "bid": 1.4, "bid_size": 99.0, "ask": 2.6, "ask_size": 96.0, "iv": 1.6409, "open_interest": 0.0, "volume": 0.0, "delta": 0.536, "gamma": 0.0401, "vega": 0.0201, "theta": -0.0077, "rho": 0.0083, "theo": 2.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "BEZ270617P00013000", "bid": 7.5, "bid_size": 60.0, "ask": 8.9, "ask_size": 60.0, "iv": 1.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.4006, "gamma": 0.0397, "vega": 0.02, "theta": -0.0064, "rho": -0.0491, "theo": 8.3558, "change": 0.0, "open": 0.0, "high": 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": "BEZ1261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 653.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.5023, "gamma": 0.0627, "vega": 0.009, "theta": -0.0316, "rho": 0.0019, "theo": 0.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-07-28T13:46:53", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BEZ1261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 273.0, "iv": 2.2641, "open_interest": 2.0, "volume": 0.0, "delta": -0.4736, "gamma": 0.0616, "vega": 0.009, "theta": -0.0308, "rho": -0.0086, "theo": 0.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BEZ1261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 684.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.3248, "gamma": 0.0461, "vega": 0.0082, "theta": -0.0346, "rho": 0.0013, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BEZ1261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 839.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6494, "gamma": 0.0461, "vega": 0.0082, "theta": -0.0333, "rho": -0.0167, "theo": 1.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BEZ1261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 685.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2525, "gamma": 0.0375, "vega": 0.0072, "theta": -0.0333, "rho": 0.001, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BEZ1261218P00003000", "bid": 0.2, "bid_size": 500.0, "ask": 4.6, "ask_size": 375.0, "iv": 3.9118, "open_interest": 2.0, "volume": 0.0, "delta": -0.723, "gamma": 0.0382, "vega": 0.0073, "theta": -0.0316, "rho": -0.0221, "theo": 2.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "BEZ1261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 624.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0322, "vega": 0.0065, "theta": -0.0314, "rho": 0.0009, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BEZ1261218P00004000", "bid": 1.2, "bid_size": 200.0, "ask": 5.5, "ask_size": 375.0, "iv": 3.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0334, "vega": 0.0066, "theta": -0.0294, "rho": -0.0258, "theo": 3.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "BEZ1261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0284, "vega": 0.006, "theta": -0.0296, "rho": 0.0008, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BEZ1261218P00005000", "bid": 2.2, "bid_size": 200.0, "ask": 6.5, "ask_size": 375.0, "iv": 3.9455, "open_interest": 0.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.0301, "vega": 0.006, "theta": -0.0272, "rho": -0.0294, "theo": 4.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "BEZ1261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.0256, "vega": 0.0055, "theta": -0.028, "rho": 0.0007, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BEZ1261218P00006000", "bid": 3.1, "bid_size": 200.0, "ask": 7.5, "ask_size": 375.0, "iv": 2.9574, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0277, "vega": 0.0055, "theta": -0.0251, "rho": -0.0316, "theo": 5.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BEZ1261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.0233, "vega": 0.0051, "theta": -0.0265, "rho": 0.0006, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BEZ1261218P00007000", "bid": 4.2, "bid_size": 200.0, "ask": 8.5, "ask_size": 375.0, "iv": 4.4138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8397, "gamma": 0.0259, "vega": 0.0051, "theta": -0.0233, "rho": -0.0335, "theo": 6.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "BEZ1261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.0215, "vega": 0.0048, "theta": -0.0252, "rho": 0.0006, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BEZ1261218P00008000", "bid": 5.2, "bid_size": 200.0, "ask": 9.5, "ask_size": 375.0, "iv": 4.5984, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0246, "vega": 0.0047, "theta": -0.0216, "rho": -0.0346, "theo": 7.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "BEZ1261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.02, "vega": 0.0045, "theta": -0.024, "rho": 0.0005, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BEZ1261218P00009000", "bid": 6.2, "bid_size": 200.0, "ask": 10.5, "ask_size": 375.0, "iv": 4.7613, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0235, "vega": 0.0044, "theta": -0.0202, "rho": -0.0368, "theo": 8.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "BEZ1261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0187, "vega": 0.0043, "theta": -0.0229, "rho": 0.0005, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BEZ1261218P00010000", "bid": 7.2, "bid_size": 200.0, "ask": 11.5, "ask_size": 375.0, "iv": 4.9069, "open_interest": 0.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.0228, "vega": 0.0041, "theta": -0.0187, "rho": -0.0372, "theo": 9.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "BEZ1261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0176, "vega": 0.004, "theta": -0.022, "rho": 0.0004, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BEZ1261218P00011000", "bid": 8.2, "bid_size": 200.0, "ask": 12.5, "ask_size": 375.0, "iv": 5.0391, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0222, "vega": 0.0037, "theta": -0.0176, "rho": -0.0359, "theo": 10.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}], "symbol": "BEZ", "security_type": "stock", "exchange_id": 3, "current_price": 6.7601, "price_change": -2.19, "price_change_percent": -23.6501, "bid": 6.76, "ask": 6.78, "bid_size": 800, "ask_size": 22400, "open": 8.31, "high": 8.46, "low": 6.4309, "close": 7.07, "prev_day_close": 9.26, "volume": 7175715, "iv30": 193.601, "iv30_change": -9.627, "iv30_change_percent": -4.737, "seqno": 10410579861, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "BEZ"}