{"timestamp": "2026-11-09 23:22:27", "data": {"options": [{"option": "BFS261120C00017500", "bid": 10.1, "bid_size": 72.0, "ask": 14.0, "ask_size": 9.0, "iv": 2.5199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0092, "vega": 0.0041, "theta": -0.0304, "rho": 0.0058, "theo": 11.5999, "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": 11.8000001907349}, {"option": "BFS261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 2.2061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0093, "vega": 0.0041, "theta": -0.0319, "rho": -0.0004, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 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": "BFS261120C00020000", "bid": 8.1, "bid_size": 9.0, "ask": 10.6, "ask_size": 8.0, "iv": 1.7557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0155, "vega": 0.0056, "theta": -0.0347, "rho": 0.0065, "theo": 9.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "BFS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 1.7282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0156, "vega": 0.0056, "theta": -0.0359, "rho": -0.0006, "theo": 0.1882, "change": 0.0, "open": 0.0, "high": 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": "BFS261120C00022500", "bid": 5.6, "bid_size": 6.0, "ask": 8.8, "ask_size": 8.0, "iv": 1.6391, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0274, "vega": 0.0079, "theta": -0.0393, "rho": 0.007, "theo": 6.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "BFS261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 1.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0276, "vega": 0.0079, "theta": -0.0403, "rho": -0.0008, "theo": 0.245, "change": 0.0, "open": 0.0, "high": 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": "BFS261120C00025000", "bid": 3.3, "bid_size": 10.0, "ask": 6.4, "ask_size": 9.0, "iv": 1.2671, "open_interest": 0.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.053, "vega": 0.0115, "theta": -0.044, "rho": 0.0073, "theo": 4.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "BFS261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 44.0, "iv": 1.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.147, "gamma": 0.0535, "vega": 0.0115, "theta": -0.0448, "rho": -0.0014, "theo": 0.3437, "change": 0.0, "open": 0.0, "high": 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": "BFS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 51.0, "iv": 1.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.3809, "gamma": 0.1353, "vega": 0.0191, "theta": -0.0496, "rho": 0.0036, "theo": 0.7029, "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": 1.02499997615814}, {"option": "BFS261120P00030000", "bid": 0.1, "bid_size": 1079.0, "ask": 2.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6332, "gamma": 0.1385, "vega": 0.0189, "theta": -0.0506, "rho": -0.0048, "theo": 1.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "BFS261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.9906, "open_interest": 0.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0476, "vega": 0.0112, "theta": -0.0465, "rho": 0.0013, "theo": 0.3069, "change": 0.0, "open": 0.0, "high": 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": "BFS261120P00035000", "bid": 4.7, "bid_size": 72.0, "ask": 7.2, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0493, "vega": 0.0105, "theta": -0.0474, "rho": -0.0056, "theo": 6.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BFS261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 65.0, "iv": 1.5174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0248, "vega": 0.0078, "theta": -0.0423, "rho": 0.0008, "theo": 0.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BFS261120P00040000", "bid": 9.7, "bid_size": 72.0, "ask": 13.0, "ask_size": 40.0, "iv": 1.3051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0258, "vega": 0.0068, "theta": -0.0429, "rho": -0.0052, "theo": 11.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "BFS261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 187.0, "iv": 1.8775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.016, "vega": 0.006, "theta": -0.0389, "rho": 0.0006, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BFS261120P00045000", "bid": 14.8, "bid_size": 72.0, "ask": 17.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0166, "vega": 0.0051, "theta": -0.0391, "rho": -0.0054, "theo": 16.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "BFS261218C00015000", "bid": 12.7, "bid_size": 49.0, "ask": 16.5, "ask_size": 6.0, "iv": 1.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0065, "vega": 0.0074, "theta": -0.0104, "rho": 0.0154, "theo": 14.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "BFS261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 1.4786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0066, "vega": 0.0074, "theta": -0.0119, "rho": -0.0013, "theo": 0.1962, "change": 0.0, "open": 0.0, "high": 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": "BFS261218C00017500", "bid": 10.2, "bid_size": 49.0, "ask": 14.0, "ask_size": 6.0, "iv": 1.1844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0103, "vega": 0.0098, "theta": -0.0119, "rho": 0.0177, "theo": 11.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "BFS261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 1.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0104, "vega": 0.0098, "theta": -0.0132, "rho": -0.0017, "theo": 0.2379, "change": 0.0, "open": 0.0, "high": 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": "BFS261218C00020000", "bid": 8.2, "bid_size": 10.0, "ask": 11.5, "ask_size": 10.0, "iv": 1.0826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0165, "vega": 0.0129, "theta": -0.0133, "rho": 0.0197, "theo": 9.536, "change": 0.0, "open": 0.0, "high": 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": "BFS261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 67.0, "iv": 1.0026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0167, "vega": 0.013, "theta": -0.0144, "rho": -0.0024, "theo": 0.2921, "change": 0.0, "open": 0.0, "high": 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": "BFS261218C00022500", "bid": 5.7, "bid_size": 5.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0275, "vega": 0.0173, "theta": -0.0147, "rho": 0.0213, "theo": 7.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BFS261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.7068, "open_interest": 0.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0279, "vega": 0.0174, "theta": -0.0156, "rho": -0.0034, "theo": 0.3689, "change": 0.0, "open": 0.0, "high": 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": "BFS261218C00025000", "bid": 3.5, "bid_size": 10.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.6404, "open_interest": 0.0, "volume": 0.0, "delta": 0.845, "gamma": 0.0487, "vega": 0.0237, "theta": -0.0159, "rho": 0.022, "theo": 4.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BFS261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0499, "vega": 0.0239, "theta": -0.0167, "rho": -0.0052, "theo": 0.4947, "change": 0.0, "open": 0.0, "high": 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": "BFS261218C00030000", "bid": 0.05, "bid_size": 8.0, "ask": 1.2, "ask_size": 9.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": 0.4442, "gamma": 0.1222, "vega": 0.0376, "theta": -0.0166, "rho": 0.0132, "theo": 1.0037, "change": 0.0, "open": 0.0, "high": 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": "BFS261218P00030000", "bid": 0.75, "bid_size": 33.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.6259, "open_interest": 3.0, "volume": 0.0, "delta": -0.6014, "gamma": 0.1354, "vega": 0.0358, "theta": -0.0183, "rho": -0.0131, "theo": 1.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-23T13:41:59", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "BFS261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 44.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0519, "vega": 0.0242, "theta": -0.016, "rho": 0.0051, "theo": 0.4125, "change": 0.0, "open": 0.0, "high": 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": "BFS261218P00035000", "bid": 4.5, "bid_size": 72.0, "ask": 7.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.061, "vega": 0.0179, "theta": -0.0183, "rho": -0.0118, "theo": 6.2963, "change": 0.0, "open": 0.0, "high": 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": "BFS261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 65.0, "iv": 0.7859, "open_interest": 0.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.028, "vega": 0.0173, "theta": -0.015, "rho": 0.003, "theo": 0.2932, "change": 0.0, "open": 0.0, "high": 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": "BFS261218P00040000", "bid": 9.7, "bid_size": 72.0, "ask": 12.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0349, "vega": 0.0099, "theta": -0.0168, "rho": -0.0088, "theo": 11.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "BFS261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 203.0, "iv": 0.9784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0183, "vega": 0.0136, "theta": -0.0141, "rho": 0.0022, "theo": 0.2365, "change": 0.0, "open": 0.0, "high": 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": "BFS261218P00045000", "bid": 14.5, "bid_size": 30.0, "ask": 17.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0219, "vega": 0.0052, "theta": -0.0163, "rho": -0.0046, "theo": 16.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "BFS270115C00017500", "bid": 10.2, "bid_size": 30.0, "ask": 14.0, "ask_size": 17.0, "iv": 1.1156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0088, "vega": 0.0095, "theta": -0.0038, "rho": 0.0292, "theo": 11.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "BFS270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.8731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0107, "vega": 0.0117, "theta": -0.0063, "rho": -0.0029, "theo": 0.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "BFS270115C00020000", "bid": 8.0, "bid_size": 10.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.7842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0153, "vega": 0.0136, "theta": -0.0051, "rho": 0.0326, "theo": 9.1026, "change": 0.0, "open": 0.0, "high": 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": "BFS270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0183, "vega": 0.0165, "theta": -0.0074, "rho": -0.0044, "theo": 0.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "BFS270115C00022500", "bid": 5.4, "bid_size": 49.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0275, "vega": 0.0188, "theta": -0.0065, "rho": 0.0354, "theo": 6.7039, "change": 0.0, "open": 0.0, "high": 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": "BFS270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": -0.1145, "gamma": 0.0322, "vega": 0.0235, "theta": -0.0085, "rho": -0.007, "theo": 0.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "BFS270115C00025000", "bid": 3.1, "bid_size": 72.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": 0.8381, "gamma": 0.0519, "vega": 0.0293, "theta": -0.008, "rho": 0.0357, "theo": 4.3709, "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": 4.60000002384186}, {"option": "BFS270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 45.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.059, "vega": 0.0337, "theta": -0.0096, "rho": -0.0119, "theo": 0.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BFS270115C00030000", "bid": 0.1, "bid_size": 5.0, "ask": 2.65, "ask_size": 49.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": 0.3991, "gamma": 0.121, "vega": 0.0458, "theta": -0.0092, "rho": 0.0184, "theo": 0.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BFS270115P00030000", "bid": 0.7, "bid_size": 72.0, "ask": 4.3, "ask_size": 47.0, "iv": 0.3209, "open_interest": 11.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.1134, "vega": 0.0442, "theta": -0.0084, "rho": -0.0409, "theo": 2.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-09-28T13:29:02", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "BFS270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 50.0, "iv": 0.4764, "open_interest": 1.0, "volume": 0.0, "delta": 0.1177, "gamma": 0.0458, "vega": 0.0241, "theta": -0.0063, "rho": 0.0058, "theo": 0.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-06-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BFS270115P00035000", "bid": 5.0, "bid_size": 40.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0402, "vega": 0.0214, "theta": -0.0047, "rho": -0.0626, "theo": 6.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-06-26T09:30:04", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BFS270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.4184, "open_interest": 42.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0203, "vega": 0.0134, "theta": -0.0045, "rho": 0.0024, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T12:59:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BFS270115P00040000", "bid": 9.1, "bid_size": 30.0, "ask": 12.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0182, "vega": 0.0124, "theta": -0.0027, "rho": -0.0746, "theo": 11.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "BFS270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0114, "vega": 0.009, "theta": -0.0035, "rho": 0.0016, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 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": "BFS270115P00045000", "bid": 14.7, "bid_size": 30.0, "ask": 17.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0104, "vega": 0.0083, "theta": -0.0013, "rho": -0.0851, "theo": 16.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "BFS270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 230.0, "iv": 0.9033, "open_interest": 0.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0072, "vega": 0.0066, "theta": -0.0028, "rho": 0.0011, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 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": "BFS270115P00050000", "bid": 19.8, "bid_size": 49.0, "ask": 22.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0067, "vega": 0.0061, "theta": -0.0002, "rho": -0.0951, "theo": 21.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "BFS270416C00017500", "bid": 10.2, "bid_size": 72.0, "ask": 13.8, "ask_size": 32.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0114, "vega": 0.0207, "theta": -0.0028, "rho": 0.039, "theo": 11.789, "change": 0.0, "open": 0.0, "high": 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": "BFS270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 67.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0135, "vega": 0.0279, "theta": -0.0053, "rho": -0.0121, "theo": 0.4973, "change": 0.0, "open": 0.0, "high": 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": "BFS270416C00020000", "bid": 8.3, "bid_size": 8.0, "ask": 10.6, "ask_size": 8.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0185, "vega": 0.0287, "theta": -0.0038, "rho": 0.0479, "theo": 9.4006, "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": 9.04999995231628}, {"option": "BFS270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 9.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0207, "vega": 0.0358, "theta": -0.0057, "rho": -0.0166, "theo": 0.6127, "change": 0.0, "open": 0.0, "high": 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": "BFS270416C00022500", "bid": 5.9, "bid_size": 8.0, "ask": 9.0, "ask_size": 35.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0301, "vega": 0.0392, "theta": -0.0047, "rho": 0.0527, "theo": 7.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "BFS270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 42.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0322, "vega": 0.0458, "theta": -0.006, "rho": -0.0234, "theo": 0.777, "change": 0.0, "open": 0.0, "high": 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": "BFS270416C00025000", "bid": 2.5, "bid_size": 72.0, "ask": 6.6, "ask_size": 32.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": 0.7991, "gamma": 0.049, "vega": 0.0515, "theta": -0.0054, "rho": 0.0574, "theo": 4.8061, "change": 0.0, "open": 0.0, "high": 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": "BFS270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.0508, "vega": 0.0584, "theta": -0.0062, "rho": -0.0349, "theo": 1.0454, "change": 0.0, "open": 0.0, "high": 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": "BFS270416C00030000", "bid": 0.1, "bid_size": 757.0, "ask": 2.95, "ask_size": 41.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.4584, "gamma": 0.0846, "vega": 0.0719, "theta": -0.0059, "rho": 0.0461, "theo": 1.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "BFS270416P00030000", "bid": 1.5, "bid_size": 34.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.5928, "gamma": 0.0819, "vega": 0.0713, "theta": -0.0055, "rho": -0.0843, "theo": 2.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "BFS270416C00035000", "bid": 0.1, "bid_size": 9.0, "ask": 1.4, "ask_size": 15.0, "iv": 0.3445, "open_interest": 19.0, "volume": 0.0, "delta": 0.2195, "gamma": 0.0497, "vega": 0.0528, "theta": -0.0055, "rho": 0.0224, "theo": 0.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-12T11:16:17", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BFS270416P00035000", "bid": 5.1, "bid_size": 40.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.2212, "open_interest": 4.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0467, "vega": 0.0515, "theta": -0.0043, "rho": -0.1278, "theo": 7.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-28T14:00:29", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BFS270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 41.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0299, "vega": 0.0394, "theta": -0.005, "rho": 0.014, "theo": 0.4472, "change": 0.0, "open": 0.0, "high": 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": "BFS270416P00040000", "bid": 9.8, "bid_size": 45.0, "ask": 12.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.0283, "vega": 0.0384, "theta": -0.0031, "rho": -0.1565, "theo": 11.7593, "change": 0.0, "open": 0.0, "high": 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": "BFS270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 69.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0204, "vega": 0.032, "theta": -0.0046, "rho": 0.0104, "theo": 0.3466, "change": 0.0, "open": 0.0, "high": 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": "BFS270416P00045000", "bid": 14.3, "bid_size": 45.0, "ask": 17.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0195, "vega": 0.0309, "theta": -0.0021, "rho": -0.1643, "theo": 16.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "BFS270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 200.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0152, "vega": 0.0266, "theta": -0.0043, "rho": 0.008, "theo": 0.287, "change": 0.0, "open": 0.0, "high": 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": "BFS270416P00050000", "bid": 19.5, "bid_size": 41.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0146, "vega": 0.0242, "theta": -0.0011, "rho": -0.13, "theo": 21.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}], "symbol": "BFS", "security_type": "stock", "exchange_id": 3, "current_price": 28.81, "price_change": 0.27, "price_change_percent": 0.946, "bid": 28.0, "ask": 41.75, "bid_size": 100, "ask_size": 200, "open": 28.88, "high": 29.47, "low": 28.6912, "close": 28.81, "prev_day_close": 28.54, "volume": 160216, "iv30": 41.002, "iv30_change": 0.334, "iv30_change_percent": 0.8213, "seqno": 10402924009, "last_trade_time": "2026-11-09T15:59:53", "tick": "up"}, "symbol": "BFS"}