{"timestamp": "2026-11-10 15:25:41", "data": {"options": [{"option": "BFOR261120C00011250", "bid": 11.0, "bid_size": 275.0, "ask": 12.6, "ask_size": 275.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0056, "vega": 0.0009, "theta": -0.0244, "rho": 0.0005, "theo": 11.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "BFOR261120P00011250", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 219.0, "iv": 3.1748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0055, "vega": 0.0019, "theta": -0.0197, "rho": -0.0002, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120C00012500", "bid": 9.7, "bid_size": 275.0, "ask": 11.4, "ask_size": 275.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0078, "vega": 0.0011, "theta": -0.026, "rho": 0.0005, "theo": 10.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "BFOR261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 219.0, "iv": 2.7771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0075, "vega": 0.0023, "theta": -0.0211, "rho": -0.0002, "theo": 0.0831, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120C00013750", "bid": 8.5, "bid_size": 275.0, "ask": 10.1, "ask_size": 275.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.011, "vega": 0.0015, "theta": -0.0275, "rho": 0.0007, "theo": 9.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BFOR261120P00013750", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 219.0, "iv": 2.4163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0102, "vega": 0.0027, "theta": -0.0225, "rho": -0.0003, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120C00015000", "bid": 7.2, "bid_size": 275.0, "ask": 8.9, "ask_size": 275.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0157, "vega": 0.0018, "theta": -0.0282, "rho": 0.0008, "theo": 8.155, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 219.0, "iv": 2.0842, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0142, "vega": 0.0033, "theta": -0.024, "rho": -0.0003, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120C00016250", "bid": 6.0, "bid_size": 275.0, "ask": 7.6, "ask_size": 275.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.023, "vega": 0.0026, "theta": -0.0294, "rho": 0.0011, "theo": 6.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BFOR261120P00016250", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 219.0, "iv": 1.7746, "open_interest": 4.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.02, "vega": 0.0041, "theta": -0.0255, "rho": -0.0004, "theo": 0.1203, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120C00017500", "bid": 4.7, "bid_size": 275.0, "ask": 6.4, "ask_size": 275.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0338, "vega": 0.0034, "theta": -0.0318, "rho": 0.0013, "theo": 5.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BFOR261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 219.0, "iv": 1.4821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0291, "vega": 0.005, "theta": -0.0272, "rho": -0.0006, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120C00018500", "bid": 3.7, "bid_size": 275.0, "ask": 5.4, "ask_size": 275.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0471, "vega": 0.0043, "theta": -0.0329, "rho": 0.0015, "theo": 4.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BFOR261120P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 1.257, "open_interest": 4.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0404, "vega": 0.006, "theta": -0.0284, "rho": -0.0007, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120C00018750", "bid": 3.5, "bid_size": 275.0, "ask": 5.1, "ask_size": 275.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0514, "vega": 0.0044, "theta": -0.0332, "rho": 0.0015, "theo": 4.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "BFOR261120P00018750", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 1.2016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.044, "vega": 0.0064, "theta": -0.0288, "rho": -0.0007, "theo": 0.1653, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120C00019000", "bid": 3.2, "bid_size": 275.0, "ask": 4.9, "ask_size": 275.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0562, "vega": 0.0046, "theta": -0.0334, "rho": 0.0015, "theo": 4.1909, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 1.1465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0482, "vega": 0.0067, "theta": -0.0291, "rho": -0.0008, "theo": 0.1717, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120C00019250", "bid": 3.0, "bid_size": 275.0, "ask": 4.6, "ask_size": 275.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0618, "vega": 0.0053, "theta": -0.0336, "rho": 0.0016, "theo": 3.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BFOR261120P00019250", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 1.0916, "open_interest": 0.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0528, "vega": 0.007, "theta": -0.0294, "rho": -0.0008, "theo": 0.1787, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120C00019500", "bid": 2.85, "bid_size": 256.0, "ask": 4.4, "ask_size": 275.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0681, "vega": 0.0055, "theta": -0.0341, "rho": 0.0018, "theo": 3.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "BFOR261120P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 1.0368, "open_interest": 0.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0581, "vega": 0.0074, "theta": -0.0297, "rho": -0.0009, "theo": 0.1863, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120C00019750", "bid": 2.6, "bid_size": 275.0, "ask": 4.2, "ask_size": 275.0, "iv": 0.6807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0752, "vega": 0.0062, "theta": -0.0346, "rho": 0.002, "theo": 3.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BFOR261120P00019750", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 0.9822, "open_interest": 0.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0641, "vega": 0.0078, "theta": -0.03, "rho": -0.001, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120C00020000", "bid": 2.35, "bid_size": 275.0, "ask": 3.9, "ask_size": 275.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0832, "vega": 0.0065, "theta": -0.0349, "rho": 0.002, "theo": 3.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "BFOR261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 0.9275, "open_interest": 0.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.071, "vega": 0.0082, "theta": -0.0303, "rho": -0.001, "theo": 0.2039, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120C00020250", "bid": 2.1, "bid_size": 275.0, "ask": 3.7, "ask_size": 275.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0921, "vega": 0.007, "theta": -0.0352, "rho": 0.0021, "theo": 2.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "BFOR261120P00020250", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 0.8727, "open_interest": 8.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0788, "vega": 0.0087, "theta": -0.0306, "rho": -0.0011, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120C00020500", "bid": 1.85, "bid_size": 275.0, "ask": 3.4, "ask_size": 275.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.1022, "vega": 0.0075, "theta": -0.0354, "rho": 0.0021, "theo": 2.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BFOR261120P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 0.8178, "open_interest": 4.0, "volume": 0.0, "delta": -0.1543, "gamma": 0.0879, "vega": 0.0092, "theta": -0.0308, "rho": -0.0012, "theo": 0.2259, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120C00020750", "bid": 1.6, "bid_size": 275.0, "ask": 3.2, "ask_size": 275.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.1139, "vega": 0.008, "theta": -0.0356, "rho": 0.0022, "theo": 2.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "BFOR261120P00020750", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 0.7626, "open_interest": 0.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.0984, "vega": 0.0098, "theta": -0.031, "rho": -0.0014, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120C00021000", "bid": 1.35, "bid_size": 275.0, "ask": 2.9, "ask_size": 275.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.1272, "vega": 0.0086, "theta": -0.0357, "rho": 0.0022, "theo": 2.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "BFOR261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 0.707, "open_interest": 0.0, "volume": 0.0, "delta": -0.1857, "gamma": 0.1106, "vega": 0.0104, "theta": -0.0312, "rho": -0.0015, "theo": 0.2545, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120C00021250", "bid": 1.1, "bid_size": 275.0, "ask": 2.65, "ask_size": 275.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.1435, "vega": 0.0095, "theta": -0.0357, "rho": 0.0024, "theo": 2.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BFOR261120P00021250", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.1249, "vega": 0.011, "theta": -0.0313, "rho": -0.0016, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120C00021500", "bid": 0.9, "bid_size": 275.0, "ask": 2.4, "ask_size": 275.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.162, "vega": 0.0103, "theta": -0.0356, "rho": 0.0025, "theo": 1.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "BFOR261120P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 0.5937, "open_interest": 0.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.1415, "vega": 0.0117, "theta": -0.0314, "rho": -0.0018, "theo": 0.2941, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120C00021750", "bid": 0.65, "bid_size": 256.0, "ask": 2.15, "ask_size": 275.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": 0.7766, "gamma": 0.1829, "vega": 0.011, "theta": -0.0355, "rho": 0.0025, "theo": 1.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "BFOR261120P00021750", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.257, "gamma": 0.1608, "vega": 0.0125, "theta": -0.0314, "rho": -0.002, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BFOR261120C00022000", "bid": 0.4, "bid_size": 275.0, "ask": 1.9, "ask_size": 275.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": 0.7419, "gamma": 0.2061, "vega": 0.0122, "theta": -0.0352, "rho": 0.0026, "theo": 1.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "BFOR261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.291, "gamma": 0.1827, "vega": 0.0132, "theta": -0.0313, "rho": -0.0023, "theo": 0.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BFOR261120C00022250", "bid": 0.2, "bid_size": 275.0, "ask": 1.65, "ask_size": 275.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": 0.6997, "gamma": 0.2319, "vega": 0.0132, "theta": -0.0347, "rho": 0.0026, "theo": 1.111, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120P00022250", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 275.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.3323, "gamma": 0.2067, "vega": 0.014, "theta": -0.0311, "rho": -0.0026, "theo": 0.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BFOR261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 275.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": 0.6472, "gamma": 0.2563, "vega": 0.014, "theta": -0.0339, "rho": 0.0026, "theo": 0.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "BFOR261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 275.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.2305, "vega": 0.0147, "theta": -0.0308, "rho": -0.0031, "theo": 0.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BFOR261120C00022750", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 275.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.585, "gamma": 0.2752, "vega": 0.0147, "theta": -0.0331, "rho": 0.0024, "theo": 0.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-10T12:27:03", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BFOR261120P00022750", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 275.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.4409, "gamma": 0.2499, "vega": 0.0152, "theta": -0.0303, "rho": -0.0035, "theo": 0.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BFOR261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 275.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.5157, "gamma": 0.2821, "vega": 0.0152, "theta": -0.0322, "rho": 0.0023, "theo": 0.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-27T11:58:35", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BFOR261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 275.0, "iv": 0.2787, "open_interest": 4.0, "volume": 0.0, "delta": -0.5053, "gamma": 0.2589, "vega": 0.0153, "theta": -0.0298, "rho": -0.004, "theo": 0.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:59:34", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BFOR261120C00023750", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 0.4315, "open_interest": 8.0, "volume": 0.0, "delta": 0.3311, "gamma": 0.2296, "vega": 0.014, "theta": -0.03, "rho": 0.0018, "theo": 0.3322, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120P00023750", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.675, "gamma": 0.216, "vega": 0.0137, "theta": -0.0282, "rho": -0.0055, "theo": 1.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "BFOR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 0.6748, "open_interest": 228.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.1287, "vega": 0.0103, "theta": -0.0274, "rho": 0.0011, "theo": 0.1979, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120P00025000", "bid": 1.15, "bid_size": 275.0, "ask": 2.7, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.1235, "vega": 0.0101, "theta": -0.026, "rho": -0.0069, "theo": 2.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "BFOR261120C00026250", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 0.8766, "open_interest": 0.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.0801, "vega": 0.0079, "theta": -0.0253, "rho": 0.0007, "theo": 0.1475, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120P00026250", "bid": 2.4, "bid_size": 275.0, "ask": 3.9, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0777, "vega": 0.0078, "theta": -0.0241, "rho": -0.0078, "theo": 3.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BFOR261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 1.054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.0551, "vega": 0.0064, "theta": -0.0236, "rho": 0.0006, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120P00027500", "bid": 3.6, "bid_size": 275.0, "ask": 5.3, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0538, "vega": 0.0063, "theta": -0.0224, "rho": -0.0084, "theo": 4.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "BFOR261120C00028750", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 1.2146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0406, "vega": 0.0053, "theta": -0.0221, "rho": 0.0004, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120P00028750", "bid": 4.9, "bid_size": 275.0, "ask": 6.4, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.0398, "vega": 0.0053, "theta": -0.0209, "rho": -0.0089, "theo": 5.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BFOR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 1.3615, "open_interest": 3.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0314, "vega": 0.0046, "theta": -0.0208, "rho": 0.0004, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-09T09:30:41", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BFOR261120P00030000", "bid": 6.1, "bid_size": 275.0, "ask": 7.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0308, "vega": 0.0046, "theta": -0.0196, "rho": -0.0094, "theo": 7.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "BFOR261120C00031250", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 1.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0252, "vega": 0.004, "theta": -0.0197, "rho": 0.0003, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 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": "BFOR261120P00031250", "bid": 7.4, "bid_size": 275.0, "ask": 8.9, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0248, "vega": 0.004, "theta": -0.0183, "rho": -0.0099, "theo": 8.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "BFOR261218C00014000", "bid": 8.2, "bid_size": 219.0, "ask": 10.0, "ask_size": 219.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0192, "vega": 0.0048, "theta": -0.0146, "rho": 0.0033, "theo": 9.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BFOR261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 280.0, "iv": 1.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0145, "vega": 0.0087, "theta": -0.0119, "rho": -0.0017, "theo": 0.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BFOR261218C00015000", "bid": 7.2, "bid_size": 219.0, "ask": 9.0, "ask_size": 219.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0238, "vega": 0.0058, "theta": -0.0151, "rho": 0.0036, "theo": 8.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "BFOR261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 280.0, "iv": 1.1229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0184, "vega": 0.0099, "theta": -0.0122, "rho": -0.002, "theo": 0.2459, "change": 0.0, "open": 0.0, "high": 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": "BFOR261218C00016000", "bid": 6.4, "bid_size": 219.0, "ask": 8.0, "ask_size": 219.0, "iv": 0.8901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0296, "vega": 0.0065, "theta": -0.0156, "rho": 0.004, "theo": 7.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "BFOR261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 280.0, "iv": 0.9876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0234, "vega": 0.0113, "theta": -0.0125, "rho": -0.0024, "theo": 0.268, "change": 0.0, "open": 0.0, "high": 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": "BFOR261218C00017000", "bid": 5.4, "bid_size": 219.0, "ask": 7.0, "ask_size": 219.0, "iv": 0.7743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0374, "vega": 0.0079, "theta": -0.016, "rho": 0.0042, "theo": 6.1917, "change": 0.0, "open": 0.0, "high": 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": "BFOR261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 280.0, "iv": 0.8585, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0303, "vega": 0.0129, "theta": -0.0127, "rho": -0.0028, "theo": 0.2943, "change": 0.0, "open": 0.0, "high": 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": "BFOR261218C00018000", "bid": 4.4, "bid_size": 280.0, "ask": 6.0, "ask_size": 280.0, "iv": 0.6624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0485, "vega": 0.0103, "theta": -0.0157, "rho": 0.0053, "theo": 5.208, "change": 0.0, "open": 0.0, "high": 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": "BFOR261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 280.0, "iv": 0.7494, "open_interest": 0.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0398, "vega": 0.015, "theta": -0.013, "rho": -0.0034, "theo": 0.3265, "change": 0.0, "open": 0.0, "high": 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": "BFOR261218C00019000", "bid": 3.3, "bid_size": 280.0, "ask": 5.0, "ask_size": 280.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0652, "vega": 0.0126, "theta": -0.0157, "rho": 0.0063, "theo": 4.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BFOR261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 280.0, "iv": 0.6266, "open_interest": 0.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0534, "vega": 0.0174, "theta": -0.0131, "rho": -0.0042, "theo": 0.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BFOR261218C00020000", "bid": 2.4, "bid_size": 256.0, "ask": 4.0, "ask_size": 275.0, "iv": 0.4469, "open_interest": 0.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0899, "vega": 0.0156, "theta": -0.0155, "rho": 0.0068, "theo": 3.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "BFOR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 275.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": -0.1937, "gamma": 0.0736, "vega": 0.0204, "theta": -0.013, "rho": -0.0054, "theo": 0.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BFOR261218C00021000", "bid": 1.4, "bid_size": 256.0, "ask": 3.0, "ask_size": 275.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": 0.793, "gamma": 0.1255, "vega": 0.0198, "theta": -0.0151, "rho": 0.0079, "theo": 2.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "BFOR261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 275.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": -0.26, "gamma": 0.1044, "vega": 0.024, "theta": -0.0128, "rho": -0.0071, "theo": 0.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BFOR261218C00022000", "bid": 0.35, "bid_size": 275.0, "ask": 2.15, "ask_size": 275.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": 0.6807, "gamma": 0.1731, "vega": 0.0249, "theta": -0.0144, "rho": 0.0081, "theo": 1.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995827675}, {"option": "BFOR261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 275.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.37, "gamma": 0.1463, "vega": 0.0278, "theta": -0.0123, "rho": -0.0101, "theo": 0.6927, "change": 0.0, "open": 0.0, "high": 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": "BFOR261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 275.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": 0.4988, "gamma": 0.1933, "vega": 0.0286, "theta": -0.0134, "rho": 0.0077, "theo": 0.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BFOR261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 275.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": -0.5325, "gamma": 0.1677, "vega": 0.0289, "theta": -0.0116, "rho": -0.0147, "theo": 1.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BFOR261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 275.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": 0.3376, "gamma": 0.1533, "vega": 0.0266, "theta": -0.0126, "rho": 0.006, "theo": 0.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BFOR261218P00024000", "bid": 0.45, "bid_size": 275.0, "ask": 2.55, "ask_size": 50.0, "iv": 0.1918, "open_interest": 0.0, "volume": 0.0, "delta": -0.6703, "gamma": 0.1379, "vega": 0.0259, "theta": -0.0112, "rho": -0.019, "theo": 1.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "BFOR261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 275.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.2453, "gamma": 0.112, "vega": 0.0232, "theta": -0.0121, "rho": 0.0047, "theo": 0.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BFOR261218P00025000", "bid": 1.4, "bid_size": 275.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.7501, "gamma": 0.1032, "vega": 0.0223, "theta": -0.0109, "rho": -0.022, "theo": 2.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BFOR261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.0845, "vega": 0.0202, "theta": -0.0118, "rho": 0.0038, "theo": 0.3152, "change": 0.0, "open": 0.0, "high": 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": "BFOR261218P00026000", "bid": 2.4, "bid_size": 219.0, "ask": 4.7, "ask_size": 39.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.079, "vega": 0.0195, "theta": -0.0107, "rho": -0.0242, "theo": 3.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BFOR261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.0662, "vega": 0.0178, "theta": -0.0115, "rho": 0.0031, "theo": 0.273, "change": 0.0, "open": 0.0, "high": 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": "BFOR261218P00027000", "bid": 3.3, "bid_size": 219.0, "ask": 5.6, "ask_size": 39.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0626, "vega": 0.0172, "theta": -0.0104, "rho": -0.0261, "theo": 4.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BFOR261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 0.6012, "open_interest": 0.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0537, "vega": 0.0159, "theta": -0.0112, "rho": 0.0027, "theo": 0.2434, "change": 0.0, "open": 0.0, "high": 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": "BFOR261218P00028000", "bid": 4.3, "bid_size": 219.0, "ask": 6.6, "ask_size": 39.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0511, "vega": 0.0155, "theta": -0.0101, "rho": -0.0277, "theo": 5.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BFOR261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": 0.1155, "gamma": 0.0447, "vega": 0.0146, "theta": -0.011, "rho": 0.0024, "theo": 0.2212, "change": 0.0, "open": 0.0, "high": 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": "BFOR261218P00029000", "bid": 5.3, "bid_size": 219.0, "ask": 7.6, "ask_size": 39.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.0428, "vega": 0.014, "theta": -0.0099, "rho": -0.0292, "theo": 6.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BFOR261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 0.7261, "open_interest": 0.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.038, "vega": 0.0132, "theta": -0.0107, "rho": 0.0021, "theo": 0.2039, "change": 0.0, "open": 0.0, "high": 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": "BFOR261218P00030000", "bid": 6.3, "bid_size": 219.0, "ask": 8.6, "ask_size": 39.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0366, "vega": 0.0129, "theta": -0.0096, "rho": -0.0305, "theo": 7.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BFOR261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 0.7829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0329, "vega": 0.0123, "theta": -0.0105, "rho": 0.0019, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 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": "BFOR261218P00031000", "bid": 7.3, "bid_size": 219.0, "ask": 9.6, "ask_size": 39.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0318, "vega": 0.0119, "theta": -0.0093, "rho": -0.0319, "theo": 8.5173, "change": 0.0, "open": 0.0, "high": 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": "BFOR261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 0.8368, "open_interest": 0.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.0289, "vega": 0.0113, "theta": -0.0103, "rho": 0.0017, "theo": 0.178, "change": 0.0, "open": 0.0, "high": 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": "BFOR261218P00032000", "bid": 8.3, "bid_size": 219.0, "ask": 10.6, "ask_size": 39.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.028, "vega": 0.0111, "theta": -0.0091, "rho": -0.0332, "theo": 9.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "BFOR270219C00020000", "bid": 2.2, "bid_size": 275.0, "ask": 4.2, "ask_size": 275.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.084, "vega": 0.0275, "theta": -0.0058, "rho": 0.019, "theo": 3.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BFOR270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 275.0, "iv": 0.3701, "open_interest": 80.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0696, "vega": 0.0333, "theta": -0.0052, "rho": -0.0139, "theo": 0.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:48:15", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BFOR270219C00021000", "bid": 1.2, "bid_size": 275.0, "ask": 3.3, "ask_size": 275.0, "iv": 0.2254, "open_interest": 0.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.1146, "vega": 0.0341, "theta": -0.006, "rho": 0.0217, "theo": 2.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BFOR270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 275.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.2604, "gamma": 0.0956, "vega": 0.0391, "theta": -0.0052, "rho": -0.0185, "theo": 0.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BFOR270219C00021250", "bid": 0.95, "bid_size": 275.0, "ask": 3.1, "ask_size": 275.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": 0.748, "gamma": 0.1238, "vega": 0.0368, "theta": -0.006, "rho": 0.0225, "theo": 2.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "BFOR270219P00021250", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 275.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.1033, "vega": 0.0406, "theta": -0.0052, "rho": -0.02, "theo": 0.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BFOR270219C00021500", "bid": 0.7, "bid_size": 275.0, "ask": 2.9, "ask_size": 275.0, "iv": 0.2055, "open_interest": 0.0, "volume": 0.0, "delta": 0.7226, "gamma": 0.1331, "vega": 0.0384, "theta": -0.006, "rho": 0.0224, "theo": 1.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "BFOR270219P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 275.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": -0.3053, "gamma": 0.1115, "vega": 0.042, "theta": -0.0052, "rho": -0.0216, "theo": 0.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BFOR270219C00021750", "bid": 0.45, "bid_size": 275.0, "ask": 2.7, "ask_size": 275.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": 0.6937, "gamma": 0.1425, "vega": 0.0402, "theta": -0.006, "rho": 0.0226, "theo": 1.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "BFOR270219P00021750", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 275.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": -0.3317, "gamma": 0.12, "vega": 0.0434, "theta": -0.0051, "rho": -0.0235, "theo": 0.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BFOR270219C00022000", "bid": 0.2, "bid_size": 665.0, "ask": 2.55, "ask_size": 275.0, "iv": 0.1869, "open_interest": 0.0, "volume": 0.0, "delta": 0.6613, "gamma": 0.1518, "vega": 0.0425, "theta": -0.0059, "rho": 0.023, "theo": 1.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000002086163}, {"option": "BFOR270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 275.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": -0.361, "gamma": 0.1283, "vega": 0.0447, "theta": -0.0051, "rho": -0.0256, "theo": 0.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BFOR270219C00022250", "bid": 0.05, "bid_size": 665.0, "ask": 2.35, "ask_size": 275.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": 0.6255, "gamma": 0.1598, "vega": 0.044, "theta": -0.0058, "rho": 0.0227, "theo": 1.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "BFOR270219P00022250", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 275.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": -0.3932, "gamma": 0.1361, "vega": 0.0458, "theta": -0.005, "rho": -0.0279, "theo": 0.8335, "change": 0.0, "open": 0.0, "high": 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": "BFOR270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 275.0, "iv": 0.1894, "open_interest": 0.0, "volume": 0.0, "delta": 0.5863, "gamma": 0.166, "vega": 0.045, "theta": -0.0058, "rho": 0.0221, "theo": 1.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BFOR270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 275.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": -0.4282, "gamma": 0.1427, "vega": 0.0466, "theta": -0.005, "rho": -0.0304, "theo": 0.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BFOR270219C00022750", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 275.0, "iv": 0.1972, "open_interest": 0.0, "volume": 0.0, "delta": 0.5447, "gamma": 0.1698, "vega": 0.0464, "theta": -0.0056, "rho": 0.0218, "theo": 1.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BFOR270219P00022750", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 275.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.4652, "gamma": 0.1475, "vega": 0.0471, "theta": -0.0049, "rho": -0.0331, "theo": 1.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BFOR270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 275.0, "iv": 0.2018, "open_interest": 0.0, "volume": 0.0, "delta": 0.5018, "gamma": 0.1703, "vega": 0.0467, "theta": -0.0055, "rho": 0.0208, "theo": 0.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BFOR270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 280.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": -0.5031, "gamma": 0.1498, "vega": 0.0472, "theta": -0.0048, "rho": -0.0359, "theo": 1.1383, "change": 0.0, "open": 0.0, "high": 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": "BFOR270219C00023250", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 275.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.4595, "gamma": 0.1676, "vega": 0.0468, "theta": -0.0054, "rho": 0.0201, "theo": 0.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BFOR270219P00023250", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 275.0, "iv": 0.1899, "open_interest": 0.0, "volume": 0.0, "delta": -0.5408, "gamma": 0.1494, "vega": 0.0468, "theta": -0.0047, "rho": -0.0388, "theo": 1.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BFOR270219C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 275.0, "iv": 0.2147, "open_interest": 0.0, "volume": 0.0, "delta": 0.4189, "gamma": 0.162, "vega": 0.0462, "theta": -0.0052, "rho": 0.0188, "theo": 0.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BFOR270219P00023500", "bid": 0.05, "bid_size": 665.0, "ask": 2.45, "ask_size": 280.0, "iv": 0.1723, "open_interest": 0.0, "volume": 0.0, "delta": -0.5769, "gamma": 0.1464, "vega": 0.046, "theta": -0.0046, "rho": -0.0416, "theo": 1.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "BFOR270219C00023750", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 275.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": 0.3817, "gamma": 0.1546, "vega": 0.0453, "theta": -0.0051, "rho": 0.0179, "theo": 0.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BFOR270219P00023750", "bid": 0.15, "bid_size": 665.0, "ask": 2.65, "ask_size": 50.0, "iv": 0.1683, "open_interest": 0.0, "volume": 0.0, "delta": -0.6105, "gamma": 0.1414, "vega": 0.0449, "theta": -0.0045, "rho": -0.0443, "theo": 1.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BFOR270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 275.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": 0.348, "gamma": 0.1457, "vega": 0.0441, "theta": -0.0049, "rho": 0.0168, "theo": 0.5658, "change": 0.0, "open": 0.0, "high": 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": "BFOR270219P00024000", "bid": 0.35, "bid_size": 275.0, "ask": 2.85, "ask_size": 50.0, "iv": 0.1736, "open_interest": 0.0, "volume": 0.0, "delta": -0.641, "gamma": 0.135, "vega": 0.0436, "theta": -0.0044, "rho": -0.0468, "theo": 1.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "BFOR270219C00024250", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 275.0, "iv": 0.2425, "open_interest": 0.0, "volume": 0.0, "delta": 0.3184, "gamma": 0.1367, "vega": 0.0427, "theta": -0.0048, "rho": 0.0156, "theo": 0.5117, "change": 0.0, "open": 0.0, "high": 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": "BFOR270219P00024250", "bid": 0.55, "bid_size": 275.0, "ask": 3.2, "ask_size": 50.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": -0.6682, "gamma": 0.1277, "vega": 0.0422, "theta": -0.0043, "rho": -0.0491, "theo": 1.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "BFOR270219C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 275.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": 0.2922, "gamma": 0.1275, "vega": 0.0412, "theta": -0.0047, "rho": 0.0146, "theo": 0.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BFOR270219P00024500", "bid": 0.75, "bid_size": 275.0, "ask": 3.4, "ask_size": 50.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": -0.6924, "gamma": 0.1202, "vega": 0.0406, "theta": -0.0042, "rho": -0.0513, "theo": 2.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "BFOR270219C00024750", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 275.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": 0.2693, "gamma": 0.1189, "vega": 0.0397, "theta": -0.0046, "rho": 0.0136, "theo": 0.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BFOR270219P00024750", "bid": 0.95, "bid_size": 275.0, "ask": 3.6, "ask_size": 50.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": -0.7137, "gamma": 0.1128, "vega": 0.0392, "theta": -0.0041, "rho": -0.0532, "theo": 2.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "BFOR270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 275.0, "iv": 0.2717, "open_interest": 4.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.1107, "vega": 0.0383, "theta": -0.0046, "rho": 0.0128, "theo": 0.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-10T12:27:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BFOR270219P00025000", "bid": 1.2, "bid_size": 275.0, "ask": 3.9, "ask_size": 50.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": -0.7325, "gamma": 0.1057, "vega": 0.0377, "theta": -0.004, "rho": -0.0551, "theo": 2.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BFOR270219C00025250", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 275.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": 0.2316, "gamma": 0.1032, "vega": 0.0368, "theta": -0.0045, "rho": 0.012, "theo": 0.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BFOR270219P00025250", "bid": 1.45, "bid_size": 275.0, "ask": 4.1, "ask_size": 50.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.0989, "vega": 0.0363, "theta": -0.0039, "rho": -0.0568, "theo": 2.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "BFOR270219C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 275.0, "iv": 0.2936, "open_interest": 3.0, "volume": 0.0, "delta": 0.216, "gamma": 0.0963, "vega": 0.0355, "theta": -0.0044, "rho": 0.0113, "theo": 0.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-09T09:30:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BFOR270219P00025500", "bid": 1.65, "bid_size": 275.0, "ask": 4.3, "ask_size": 50.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0927, "vega": 0.035, "theta": -0.0038, "rho": -0.0584, "theo": 3.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "BFOR270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 275.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.0659, "vega": 0.0287, "theta": -0.0041, "rho": 0.0082, "theo": 0.258, "change": 0.0, "open": 0.0, "high": 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": "BFOR270219P00027000", "bid": 3.1, "bid_size": 219.0, "ask": 5.8, "ask_size": 39.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.8253, "gamma": 0.0643, "vega": 0.0283, "theta": -0.0033, "rho": -0.0663, "theo": 4.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "BFOR270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 275.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": 0.126, "gamma": 0.053, "vega": 0.0253, "theta": -0.0039, "rho": 0.0068, "theo": 0.2221, "change": 0.0, "open": 0.0, "high": 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": "BFOR270219P00028000", "bid": 4.1, "bid_size": 219.0, "ask": 6.8, "ask_size": 39.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.052, "vega": 0.025, "theta": -0.003, "rho": -0.0706, "theo": 5.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "BFOR270521C00014000", "bid": 7.7, "bid_size": 275.0, "ask": 10.5, "ask_size": 275.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0204, "vega": 0.0178, "theta": -0.003, "rho": 0.0214, "theo": 9.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "BFOR270521P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 211.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0155, "vega": 0.025, "theta": -0.0036, "rho": -0.0116, "theo": 0.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BFOR270521C00015000", "bid": 6.7, "bid_size": 275.0, "ask": 9.5, "ask_size": 275.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0249, "vega": 0.0218, "theta": -0.0033, "rho": 0.0247, "theo": 8.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "BFOR270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 211.0, "iv": 0.6094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0192, "vega": 0.0281, "theta": -0.0037, "rho": -0.0134, "theo": 0.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BFOR270521C00016000", "bid": 5.7, "bid_size": 275.0, "ask": 8.5, "ask_size": 275.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0305, "vega": 0.0262, "theta": -0.0035, "rho": 0.0299, "theo": 7.328, "change": 0.0, "open": 0.0, "high": 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": "BFOR270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 211.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0237, "vega": 0.0316, "theta": -0.0038, "rho": -0.0157, "theo": 0.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BFOR270521C00017000", "bid": 4.9, "bid_size": 275.0, "ask": 7.5, "ask_size": 275.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0372, "vega": 0.0297, "theta": -0.0037, "rho": 0.0323, "theo": 6.3739, "change": 0.0, "open": 0.0, "high": 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": "BFOR270521P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 211.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0295, "vega": 0.0355, "theta": -0.0038, "rho": -0.0184, "theo": 0.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BFOR270521C00018000", "bid": 3.8, "bid_size": 275.0, "ask": 6.5, "ask_size": 275.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.852, "gamma": 0.046, "vega": 0.0355, "theta": -0.0039, "rho": 0.0366, "theo": 5.4292, "change": 0.0, "open": 0.0, "high": 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": "BFOR270521P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 275.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0369, "vega": 0.04, "theta": -0.0038, "rho": -0.0218, "theo": 0.6068, "change": 0.0, "open": 0.0, "high": 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": "BFOR270521C00019000", "bid": 2.9, "bid_size": 275.0, "ask": 5.6, "ask_size": 275.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0568, "vega": 0.0411, "theta": -0.004, "rho": 0.0404, "theo": 4.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BFOR270521P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 275.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0465, "vega": 0.0451, "theta": -0.0039, "rho": -0.0263, "theo": 0.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BFOR270521C00020000", "bid": 1.9, "bid_size": 275.0, "ask": 4.7, "ask_size": 275.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0703, "vega": 0.0481, "theta": -0.0041, "rho": 0.044, "theo": 3.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "BFOR270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 275.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": -0.2341, "gamma": 0.059, "vega": 0.0507, "theta": -0.0038, "rho": -0.0321, "theo": 0.7887, "change": 0.0, "open": 0.0, "high": 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": "BFOR270521C00021000", "bid": 0.95, "bid_size": 275.0, "ask": 3.9, "ask_size": 275.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": 0.703, "gamma": 0.0859, "vega": 0.0545, "theta": -0.004, "rho": 0.0451, "theo": 2.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "BFOR270521P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 275.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": -0.2933, "gamma": 0.0743, "vega": 0.0566, "theta": -0.0038, "rho": -0.0402, "theo": 0.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BFOR270521C00022000", "bid": 0.2, "bid_size": 665.0, "ask": 3.1, "ask_size": 275.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.1007, "vega": 0.0611, "theta": -0.0039, "rho": 0.0454, "theo": 1.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "BFOR270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 275.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": -0.3732, "gamma": 0.0905, "vega": 0.0618, "theta": -0.0037, "rho": -0.0512, "theo": 1.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BFOR270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 275.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": 0.5096, "gamma": 0.1076, "vega": 0.0646, "theta": -0.0038, "rho": 0.0424, "theo": 1.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BFOR270521P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 275.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": -0.4714, "gamma": 0.1004, "vega": 0.0643, "theta": -0.0035, "rho": -0.0651, "theo": 1.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BFOR270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 275.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.4075, "gamma": 0.1018, "vega": 0.0634, "theta": -0.0037, "rho": 0.0363, "theo": 1.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BFOR270521P00024000", "bid": 0.25, "bid_size": 665.0, "ask": 3.4, "ask_size": 275.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.0972, "vega": 0.0629, "theta": -0.0033, "rho": -0.0792, "theo": 2.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "BFOR270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 275.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": 0.3285, "gamma": 0.0887, "vega": 0.0595, "theta": -0.0037, "rho": 0.0306, "theo": 0.7951, "change": 0.0, "open": 0.0, "high": 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": "BFOR270521P00025000", "bid": 1.0, "bid_size": 275.0, "ask": 4.2, "ask_size": 50.0, "iv": 0.1828, "open_interest": 0.0, "volume": 0.0, "delta": -0.6435, "gamma": 0.086, "vega": 0.059, "theta": -0.0031, "rho": -0.0905, "theo": 2.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "BFOR270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 275.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": 0.2723, "gamma": 0.0753, "vega": 0.0549, "theta": -0.0036, "rho": 0.0259, "theo": 0.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BFOR270521P00026000", "bid": 1.85, "bid_size": 275.0, "ask": 5.1, "ask_size": 50.0, "iv": 0.2003, "open_interest": 0.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.0739, "vega": 0.0547, "theta": -0.003, "rho": -0.0979, "theo": 3.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BFOR270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 275.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": 0.2321, "gamma": 0.064, "vega": 0.0506, "theta": -0.0036, "rho": 0.0223, "theo": 0.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BFOR270521P00027000", "bid": 2.85, "bid_size": 275.0, "ask": 6.1, "ask_size": 50.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.0636, "vega": 0.0506, "theta": -0.0028, "rho": -0.1024, "theo": 4.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "BFOR270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 275.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.0551, "vega": 0.0469, "theta": -0.0036, "rho": 0.0196, "theo": 0.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BFOR270521P00028000", "bid": 3.8, "bid_size": 219.0, "ask": 7.1, "ask_size": 39.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": -0.7685, "gamma": 0.0554, "vega": 0.047, "theta": -0.0026, "rho": -0.1044, "theo": 5.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BFOR270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 275.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.0479, "vega": 0.0436, "theta": -0.0036, "rho": 0.0175, "theo": 0.4681, "change": 0.0, "open": 0.0, "high": 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": "BFOR270521P00029000", "bid": 4.8, "bid_size": 219.0, "ask": 8.1, "ask_size": 39.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0488, "vega": 0.044, "theta": -0.0024, "rho": -0.1051, "theo": 6.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BFOR270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 211.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": 0.1615, "gamma": 0.0422, "vega": 0.0409, "theta": -0.0035, "rho": 0.0158, "theo": 0.4322, "change": 0.0, "open": 0.0, "high": 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": "BFOR270521P00030000", "bid": 5.8, "bid_size": 219.0, "ask": 9.1, "ask_size": 39.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0436, "vega": 0.0412, "theta": -0.0022, "rho": -0.1048, "theo": 7.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "BFOR270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 211.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0376, "vega": 0.0384, "theta": -0.0035, "rho": 0.0144, "theo": 0.4032, "change": 0.0, "open": 0.0, "high": 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": "BFOR270521P00031000", "bid": 6.8, "bid_size": 219.0, "ask": 10.1, "ask_size": 39.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0394, "vega": 0.0389, "theta": -0.002, "rho": -0.1044, "theo": 8.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "BFOR270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 211.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0338, "vega": 0.0363, "theta": -0.0034, "rho": 0.0132, "theo": 0.3791, "change": 0.0, "open": 0.0, "high": 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": "BFOR270521P00032000", "bid": 7.8, "bid_size": 219.0, "ask": 11.1, "ask_size": 39.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0359, "vega": 0.0367, "theta": -0.0018, "rho": -0.103, "theo": 9.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}], "symbol": "BFOR", "security_type": "stock", "exchange_id": 3, "current_price": 23.025, "price_change": -0.175, "price_change_percent": -0.7543, "bid": 23.12, "ask": 23.15, "bid_size": 8900, "ask_size": 500, "open": 23.01, "high": 23.025, "low": 23.01, "close": 23.025, "prev_day_close": 23.2, "volume": 1447, "iv30": 32.759, "iv30_change": -0.176, "iv30_change_percent": -0.5344, "seqno": 13460172076, "last_trade_time": "2026-11-10T09:35:52", "tick": "up"}, "symbol": "BFOR"}