{"timestamp": "2026-11-10 01:27:10", "data": {"options": [{"option": "BG261120C00070000", "bid": 30.6, "bid_size": 7.0, "ask": 33.1, "ask_size": 12.0, "iv": 1.4706, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0134, "theo": 31.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "BG261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0004, "vega": 0.001, "theta": -0.0026, "rho": -0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BG261120C00075000", "bid": 24.9, "bid_size": 7.0, "ask": 27.9, "ask_size": 7.0, "iv": 0.9052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0007, "theta": 0.0, "rho": 0.0144, "theo": 26.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "BG261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.805, "open_interest": 1.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.001, "vega": 0.002, "theta": -0.0048, "rho": -0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T09:35:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BG261120C00080000", "bid": 20.0, "bid_size": 13.0, "ask": 23.0, "ask_size": 13.0, "iv": 0.8301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0012, "vega": 0.0019, "theta": -0.0018, "rho": 0.0153, "theo": 21.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "BG261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 45.0, "iv": 0.9631, "open_interest": 11.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0024, "vega": 0.0043, "theta": -0.0094, "rho": -0.0003, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T09:42:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BG261120C00085000", "bid": 15.6, "bid_size": 21.0, "ask": 17.9, "ask_size": 12.0, "iv": 0.7782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0038, "vega": 0.0046, "theta": -0.0092, "rho": 0.0163, "theo": 16.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "BG261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 61.0, "iv": 0.4992, "open_interest": 71.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0061, "vega": 0.0095, "theta": -0.0191, "rho": -0.0008, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T10:53:42", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BG261120C00090000", "bid": 10.3, "bid_size": 35.0, "ask": 12.7, "ask_size": 13.0, "iv": 0.4744, "open_interest": 3.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0124, "vega": 0.0145, "theta": -0.0278, "rho": 0.0172, "theo": 11.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T09:32:39", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "BG261120P00090000", "bid": 0.1, "bid_size": 21.0, "ask": 0.45, "ask_size": 194.0, "iv": 0.4613, "open_interest": 252.0, "volume": 1.0, "delta": -0.0618, "gamma": 0.0163, "vega": 0.0216, "theta": -0.0397, "rho": -0.002, "theo": 0.201, "change": -0.4, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:07:46", "percent_change": -66.6667, "prev_day_close": 0.600000008940697}, {"option": "BG261120C00092500", "bid": 7.8, "bid_size": 33.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.022, "vega": 0.0222, "theta": -0.0456, "rho": 0.0173, "theo": 9.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BG261120P00092500", "bid": 0.2, "bid_size": 25.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.4356, "open_interest": 4.0, "volume": 1.0, "delta": -0.105, "gamma": 0.0261, "vega": 0.032, "theta": -0.0565, "rho": -0.0034, "theo": 0.3532, "change": -0.295, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T10:58:34", "percent_change": -47.2, "prev_day_close": 0.625}, {"option": "BG261120C00095000", "bid": 5.6, "bid_size": 108.0, "ask": 8.0, "ask_size": 53.0, "iv": 0.3919, "open_interest": 93.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0369, "vega": 0.0367, "theta": -0.0703, "rho": 0.0173, "theo": 6.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T09:36:59", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "BG261120P00095000", "bid": 0.5, "bid_size": 61.0, "ask": 0.8, "ask_size": 61.0, "iv": 0.3767, "open_interest": 416.0, "volume": 4.0, "delta": -0.1777, "gamma": 0.0399, "vega": 0.0456, "theta": -0.0774, "rho": -0.0056, "theo": 0.6366, "change": -0.455, "open": 0.67, "high": 0.67, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:56:55", "percent_change": -42.3256, "prev_day_close": 1.07499998807907}, {"option": "BG261120C00097500", "bid": 3.2, "bid_size": 140.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.2213, "open_interest": 29.0, "volume": 0.0, "delta": 0.7567, "gamma": 0.0556, "vega": 0.0532, "theta": -0.098, "rho": 0.0164, "theo": 4.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T09:56:18", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "BG261120P00097500", "bid": 0.9, "bid_size": 38.0, "ask": 1.4, "ask_size": 23.0, "iv": 0.3532, "open_interest": 247.0, "volume": 3.0, "delta": -0.2913, "gamma": 0.0556, "vega": 0.0599, "theta": -0.0984, "rho": -0.0089, "theo": 1.1566, "change": -0.925, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T12:08:58", "percent_change": -50.6849, "prev_day_close": 1.82499998807907}, {"option": "BG261120C00100000", "bid": 2.65, "bid_size": 6.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.3188, "open_interest": 187.0, "volume": 4.0, "delta": 0.5997, "gamma": 0.0697, "vega": 0.0654, "theta": -0.1169, "rho": 0.0141, "theo": 2.9338, "change": 0.98, "open": 3.1, "high": 3.28, "low": 3.1, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-11-09T10:03:01", "percent_change": 42.6087, "prev_day_close": 2.29999995231628}, {"option": "BG261120P00100000", "bid": 1.85, "bid_size": 49.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.3503, "open_interest": 919.0, "volume": 2.0, "delta": -0.4442, "gamma": 0.0664, "vega": 0.0689, "theta": -0.1109, "rho": -0.0132, "theo": 2.0503, "change": -1.1, "open": 1.85, "high": 2.05, "low": 1.85, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T14:53:50", "percent_change": -34.9206, "prev_day_close": 3.14999997615814}, {"option": "BG261120C00105000", "bid": 0.75, "bid_size": 5.0, "ask": 1.1, "ask_size": 16.0, "iv": 0.3446, "open_interest": 650.0, "volume": 5.0, "delta": 0.2715, "gamma": 0.0568, "vega": 0.0574, "theta": -0.0964, "rho": 0.0078, "theo": 0.9443, "change": 0.7, "open": 0.93, "high": 1.8, "low": 0.93, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T11:42:44", "percent_change": 93.3333, "prev_day_close": 0.75}, {"option": "BG261120P00105000", "bid": 4.9, "bid_size": 66.0, "ask": 5.9, "ask_size": 66.0, "iv": 0.3814, "open_interest": 370.0, "volume": 1.0, "delta": -0.7496, "gamma": 0.053, "vega": 0.0557, "theta": -0.0895, "rho": -0.0205, "theo": 5.2116, "change": -1.61, "open": 5.04, "high": 5.04, "low": 5.04, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-11-09T10:03:08", "percent_change": -24.2105, "prev_day_close": 6.64999985694885}, {"option": "BG261120C00110000", "bid": 0.05, "bid_size": 79.0, "ask": 0.3, "ask_size": 34.0, "iv": 0.3339, "open_interest": 335.0, "volume": 27.0, "delta": 0.0991, "gamma": 0.0268, "vega": 0.0306, "theta": -0.0512, "rho": 0.0032, "theo": 0.2901, "change": 0.1, "open": 0.2, "high": 0.45, "low": 0.2, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:39:37", "percent_change": 50.0, "prev_day_close": 0.200000006705523}, {"option": "BG261120P00110000", "bid": 8.2, "bid_size": 122.0, "ask": 10.3, "ask_size": 77.0, "iv": 0.0, "open_interest": 133.0, "volume": 1.0, "delta": -0.9097, "gamma": 0.0253, "vega": 0.0288, "theta": -0.0472, "rho": -0.0238, "theo": 9.6062, "change": -1.05, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T15:25:48", "percent_change": -9.67742, "prev_day_close": 10.8500003814697}, {"option": "BG261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 230.0, "iv": 0.5164, "open_interest": 433.0, "volume": 1.0, "delta": 0.0367, "gamma": 0.0111, "vega": 0.0143, "theta": -0.0244, "rho": 0.0012, "theo": 0.0992, "change": -0.175, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:47:29", "percent_change": -53.8462, "prev_day_close": 0.324999988079071}, {"option": "BG261120P00115000", "bid": 13.5, "bid_size": 37.0, "ask": 15.3, "ask_size": 14.0, "iv": 0.388, "open_interest": 12.0, "volume": 1.0, "delta": -0.9678, "gamma": 0.0104, "vega": 0.0133, "theta": -0.0211, "rho": -0.0254, "theo": 14.4283, "change": -1.91, "open": 14.09, "high": 14.09, "low": 14.09, "tick": "up", "last_trade_price": 14.09, "last_trade_time": "2026-11-09T12:37:14", "percent_change": -11.9375, "prev_day_close": 16.0000004768372}, {"option": "BG261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 280.0, "iv": 0.7092, "open_interest": 377.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0047, "vega": 0.0067, "theta": -0.0118, "rho": 0.0005, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:46:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BG261120P00120000", "bid": 17.8, "bid_size": 100.0, "ask": 20.4, "ask_size": 76.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0043, "vega": 0.006, "theta": -0.0084, "rho": -0.0266, "theo": 19.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.51, "last_trade_time": "2026-10-08T09:59:55", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "BG261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 46.0, "iv": 0.8091, "open_interest": 155.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0021, "vega": 0.0032, "theta": -0.0059, "rho": 0.0002, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:18:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BG261120P00125000", "bid": 22.8, "bid_size": 12.0, "ask": 25.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0019, "vega": 0.0028, "theta": -0.0023, "rho": -0.0276, "theo": 24.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.73, "last_trade_time": "2026-10-30T10:42:45", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "BG261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 42.0, "iv": 0.9816, "open_interest": 50.0, "volume": 0.0, "delta": 0.003, "gamma": 0.001, "vega": 0.0016, "theta": -0.003, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:00:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BG261120P00130000", "bid": 27.8, "bid_size": 17.0, "ask": 30.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0008, "vega": 0.0014, "theta": 0.0, "rho": -0.0287, "theo": 29.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.89, "last_trade_time": "2026-10-12T14:56:39", "percent_change": 0.0, "prev_day_close": 31.0500011444092}, {"option": "BG261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 1.0886, "open_interest": 1.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0016, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T12:52:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BG261120P00135000", "bid": 32.6, "bid_size": 9.0, "ask": 35.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0007, "theta": 0.0, "rho": -0.0298, "theo": 34.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "BG261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 18.0, "iv": 1.1893, "open_interest": 4.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-06T15:21:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BG261120P00140000", "bid": 37.6, "bid_size": 4.0, "ask": 40.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": -0.0308, "theo": 39.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "BG261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 1.249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 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": "BG261120P00145000", "bid": 42.6, "bid_size": 6.0, "ask": 45.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.0319, "theo": 44.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "BG261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.8758, "open_interest": 715.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T09:31:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BG261120P00150000", "bid": 47.8, "bid_size": 3.0, "ask": 50.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.033, "theo": 49.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "BG261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.4605, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "BG261120P00155000", "bid": 52.7, "bid_size": 5.0, "ask": 55.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0341, "theo": 54.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "BG261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 1.5027, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "BG261120P00160000", "bid": 57.8, "bid_size": 3.0, "ask": 60.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0352, "theo": 59.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "BG261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 16.0, "iv": 1.7173, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "BG261120P00165000", "bid": 62.8, "bid_size": 12.0, "ask": 65.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0363, "theo": 64.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "BG261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 1.7094, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "BG261120P00170000", "bid": 67.8, "bid_size": 12.0, "ask": 70.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0374, "theo": 69.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "BG261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 14.0, "iv": 1.9779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "BG261120P00175000", "bid": 72.5, "bid_size": 8.0, "ask": 75.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0385, "theo": 74.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "BG261218C00065000", "bid": 34.2, "bid_size": 1.0, "ask": 37.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0125, "theo": 36.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "BG261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 21.0, "iv": 0.9522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0007, "vega": 0.0041, "theta": -0.0025, "rho": -0.0005, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 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": "BG261218C00070000", "bid": 29.1, "bid_size": 8.0, "ask": 33.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.001, "theta": 0.0, "rho": 0.0137, "theo": 31.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "BG261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.5409, "open_interest": 5.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0014, "vega": 0.0076, "theta": -0.0043, "rho": -0.0009, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T13:24:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BG261218C00075000", "bid": 25.0, "bid_size": 8.0, "ask": 27.7, "ask_size": 8.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0015, "vega": 0.0034, "theta": -0.0009, "rho": 0.0173, "theo": 26.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "BG261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 74.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0028, "vega": 0.014, "theta": -0.0074, "rho": -0.0018, "theo": 0.0883, "change": 0.0, "open": 0.0, "high": 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": "BG261218C00080000", "bid": 20.0, "bid_size": 8.0, "ask": 22.7, "ask_size": 8.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.005, "vega": 0.014, "theta": -0.0088, "rho": 0.0288, "theo": 21.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "BG261218P00080000", "bid": 0.05, "bid_size": 15.0, "ask": 0.45, "ask_size": 83.0, "iv": 0.43, "open_interest": 12.0, "volume": 6.0, "delta": -0.0346, "gamma": 0.0057, "vega": 0.0256, "theta": -0.0127, "rho": -0.0038, "theo": 0.1854, "change": -0.025, "open": 0.05, "high": 0.5, "low": 0.05, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:55:38", "percent_change": -4.7619, "prev_day_close": 0.524999994784594}, {"option": "BG261218C00085000", "bid": 15.5, "bid_size": 18.0, "ask": 18.0, "ask_size": 17.0, "iv": 0.4359, "open_interest": 1.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.012, "vega": 0.0369, "theta": -0.0217, "rho": 0.0498, "theo": 16.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.98, "last_trade_time": "2026-10-29T15:58:27", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "BG261218P00085000", "bid": 0.25, "bid_size": 14.0, "ask": 0.65, "ask_size": 71.0, "iv": 0.3853, "open_interest": 68.0, "volume": 8.0, "delta": -0.0714, "gamma": 0.0111, "vega": 0.0454, "theta": -0.0212, "rho": -0.0077, "theo": 0.4004, "change": -0.255, "open": 0.6, "high": 0.6, "low": 0.41, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T11:58:11", "percent_change": -37.7778, "prev_day_close": 0.674999997019768}, {"option": "BG261218C00090000", "bid": 10.9, "bid_size": 43.0, "ask": 13.2, "ask_size": 27.0, "iv": 0.3667, "open_interest": 9.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.021, "vega": 0.0715, "theta": -0.0341, "rho": 0.0683, "theo": 11.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.73, "last_trade_time": "2026-11-06T15:46:08", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "BG261218P00090000", "bid": 0.65, "bid_size": 11.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.3384, "open_interest": 71.0, "volume": 53.0, "delta": -0.1436, "gamma": 0.0198, "vega": 0.0753, "theta": -0.0331, "rho": -0.0153, "theo": 0.8729, "change": -0.4, "open": 1.1, "high": 1.11, "low": 0.89, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:18:25", "percent_change": -30.7692, "prev_day_close": 1.30000001192093}, {"option": "BG261218C00092500", "bid": 9.1, "bid_size": 51.0, "ask": 10.1, "ask_size": 36.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0257, "vega": 0.091, "theta": -0.0397, "rho": 0.0763, "theo": 9.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "BG261218P00092500", "bid": 1.05, "bid_size": 23.0, "ask": 1.55, "ask_size": 22.0, "iv": 0.34, "open_interest": 4.0, "volume": 1.0, "delta": -0.1989, "gamma": 0.0252, "vega": 0.0922, "theta": -0.0398, "rho": -0.0207, "theo": 1.2811, "change": -0.53, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T12:12:22", "percent_change": -29.4444, "prev_day_close": 1.79999995231628}, {"option": "BG261218C00095000", "bid": 7.5, "bid_size": 40.0, "ask": 8.3, "ask_size": 45.0, "iv": 0.3294, "open_interest": 5.0, "volume": 1.0, "delta": 0.7366, "gamma": 0.0305, "vega": 0.1079, "theta": -0.0452, "rho": 0.073, "theo": 7.8995, "change": 1.1, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T14:10:31", "percent_change": 15.493, "prev_day_close": 7.10000014305115}, {"option": "BG261218P00095000", "bid": 1.65, "bid_size": 9.0, "ask": 2.1, "ask_size": 15.0, "iv": 0.331, "open_interest": 36.0, "volume": 0.0, "delta": -0.2689, "gamma": 0.0307, "vega": 0.1086, "theta": -0.0462, "rho": -0.0276, "theo": 1.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T14:04:13", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "BG261218C00097500", "bid": 5.9, "bid_size": 28.0, "ask": 6.3, "ask_size": 13.0, "iv": 0.3155, "open_interest": 46.0, "volume": 33.0, "delta": 0.6541, "gamma": 0.0348, "vega": 0.1216, "theta": -0.05, "rho": 0.0668, "theo": 6.1883, "change": 0.9, "open": 5.3, "high": 7.7, "low": 5.3, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T14:37:28", "percent_change": 16.0714, "prev_day_close": 5.60000014305115}, {"option": "BG261218P00097500", "bid": 2.6, "bid_size": 9.0, "ask": 3.1, "ask_size": 44.0, "iv": 0.3395, "open_interest": 15.0, "volume": 0.0, "delta": -0.3524, "gamma": 0.0354, "vega": 0.1219, "theta": -0.0513, "rho": -0.0354, "theo": 2.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T14:29:11", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BG261218C00100000", "bid": 4.5, "bid_size": 16.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.3168, "open_interest": 79.0, "volume": 9.0, "delta": 0.5629, "gamma": 0.0376, "vega": 0.1297, "theta": -0.0528, "rho": 0.0583, "theo": 4.7203, "change": 0.35, "open": 5.29, "high": 5.63, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T15:42:01", "percent_change": 8.04598, "prev_day_close": 4.34999990463257}, {"option": "BG261218P00100000", "bid": 3.6, "bid_size": 12.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.3275, "open_interest": 74.0, "volume": 5.0, "delta": -0.4457, "gamma": 0.0385, "vega": 0.1296, "theta": -0.0542, "rho": -0.0429, "theo": 3.6824, "change": -1.05, "open": 5.5, "high": 5.5, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T11:26:47", "percent_change": -21.6495, "prev_day_close": 4.84999990463257}, {"option": "BG261218C00105000", "bid": 2.35, "bid_size": 18.0, "ask": 2.8, "ask_size": 28.0, "iv": 0.317, "open_interest": 414.0, "volume": 26.0, "delta": 0.3777, "gamma": 0.0365, "vega": 0.1251, "theta": -0.0505, "rho": 0.0397, "theo": 2.5561, "change": 0.145, "open": 2.58, "high": 3.6, "low": 2.25, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T15:41:35", "percent_change": 6.23656, "prev_day_close": 2.32499992847443}, {"option": "BG261218P00105000", "bid": 6.3, "bid_size": 54.0, "ask": 7.0, "ask_size": 51.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.038, "vega": 0.123, "theta": -0.0521, "rho": -0.0553, "theo": 6.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "BG261218C00110000", "bid": 1.0, "bid_size": 30.0, "ask": 1.5, "ask_size": 19.0, "iv": 0.3147, "open_interest": 10.0, "volume": 1.0, "delta": 0.2266, "gamma": 0.0286, "vega": 0.0996, "theta": -0.0403, "rho": 0.024, "theo": 1.2939, "change": 0.775, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:15:00", "percent_change": 63.2653, "prev_day_close": 1.22500002384186}, {"option": "BG261218P00110000", "bid": 10.0, "bid_size": 53.0, "ask": 10.9, "ask_size": 44.0, "iv": 0.3308, "open_interest": 1.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0302, "vega": 0.0921, "theta": -0.0418, "rho": -0.0559, "theo": 10.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-10-23T11:56:34", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BG261218C00115000", "bid": 0.4, "bid_size": 10.0, "ask": 1.55, "ask_size": 60.0, "iv": 0.373, "open_interest": 6.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0192, "vega": 0.0692, "theta": -0.0282, "rho": 0.0134, "theo": 0.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:40:38", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "BG261218P00115000", "bid": 13.4, "bid_size": 36.0, "ask": 15.5, "ask_size": 23.0, "iv": 0.2425, "open_interest": 1.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0199, "vega": 0.0568, "theta": -0.028, "rho": -0.0496, "theo": 14.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-10-23T13:05:49", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "BG261218C00120000", "bid": 0.15, "bid_size": 32.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.367, "open_interest": 13.0, "volume": 1.0, "delta": 0.0685, "gamma": 0.0118, "vega": 0.0442, "theta": -0.0183, "rho": 0.0073, "theo": 0.3124, "change": -0.725, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:25:20", "percent_change": -64.4444, "prev_day_close": 1.12499995529652}, {"option": "BG261218P00120000", "bid": 18.0, "bid_size": 10.0, "ask": 20.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.011, "vega": 0.0289, "theta": -0.0151, "rho": -0.0396, "theo": 19.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "BG261218C00125000", "bid": 0.1, "bid_size": 17.0, "ask": 0.25, "ask_size": 30.0, "iv": 0.3567, "open_interest": 2.0, "volume": 2.0, "delta": 0.0367, "gamma": 0.007, "vega": 0.0271, "theta": -0.0114, "rho": 0.0039, "theo": 0.1559, "change": 0.2, "open": 0.1, "high": 0.4, "low": 0.1, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:51:14", "percent_change": 100.0, "prev_day_close": 0.200000002980232}, {"option": "BG261218P00125000", "bid": 22.8, "bid_size": 43.0, "ask": 25.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0052, "vega": 0.0135, "theta": -0.0058, "rho": -0.0349, "theo": 24.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "BG261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 57.0, "iv": 0.409, "open_interest": 1.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.004, "vega": 0.0164, "theta": -0.007, "rho": 0.0021, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T11:59:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BG261218P00130000", "bid": 28.0, "bid_size": 5.0, "ask": 30.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0022, "vega": 0.005, "theta": -0.0005, "rho": -0.031, "theo": 29.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9999990463257}, {"option": "BG261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0023, "vega": 0.0098, "theta": -0.0042, "rho": 0.0011, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 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": "BG261218P00135000", "bid": 32.5, "bid_size": 8.0, "ask": 36.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0008, "vega": 0.0018, "theta": 0.0, "rho": -0.0306, "theo": 34.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "BG261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 0.724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0013, "vega": 0.0059, "theta": -0.0026, "rho": 0.0006, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 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": "BG261218P00140000", "bid": 38.0, "bid_size": 8.0, "ask": 41.5, "ask_size": 8.0, "iv": 0.6403, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": -0.0311, "theo": 39.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "BG261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 22.0, "iv": 0.7702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0008, "vega": 0.0036, "theta": -0.0016, "rho": 0.0004, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 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": "BG261218P00145000", "bid": 42.8, "bid_size": 8.0, "ask": 46.4, "ask_size": 8.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.032, "theo": 44.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "BG261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 16.0, "iv": 0.8172, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0005, "vega": 0.0022, "theta": -0.001, "rho": 0.0002, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 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": "BG261218P00150000", "bid": 48.0, "bid_size": 1.0, "ask": 51.3, "ask_size": 8.0, "iv": 0.7113, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.033, "theo": 49.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "BG261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 0.8805, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0006, "rho": 0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 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": "BG261218P00155000", "bid": 52.5, "bid_size": 8.0, "ask": 55.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0341, "theo": 54.3621, "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": 56.0499992370606}, {"option": "BG261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.7868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0004, "rho": 0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 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": "BG261218P00160000", "bid": 58.0, "bid_size": 8.0, "ask": 61.4, "ask_size": 1.0, "iv": 0.8209, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0352, "theo": 59.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "BG270115C00040000", "bid": 59.1, "bid_size": 8.0, "ask": 62.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0077, "theo": 61.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "BG270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.4397, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0008, "rho": -0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 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": "BG270115C00042500", "bid": 56.6, "bid_size": 8.0, "ask": 60.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0081, "theo": 58.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "BG270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0009, "rho": -0.0002, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 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": "BG270115C00045000", "bid": 54.1, "bid_size": 8.0, "ask": 57.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0086, "theo": 56.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "BG270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.2773, "open_interest": 10.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0011, "rho": -0.0003, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T10:40:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BG270115C00047500", "bid": 51.7, "bid_size": 1.0, "ask": 55.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0091, "theo": 53.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1999988555908}, {"option": "BG270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.203, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0013, "rho": -0.0004, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 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": "BG270115C00050000", "bid": 49.7, "bid_size": 8.0, "ask": 53.1, "ask_size": 8.0, "iv": 0.873, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0097, "theo": 51.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2025-12-22T15:53:38", "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "BG270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.9894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0015, "rho": -0.0005, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 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": "BG270115C00055000", "bid": 44.1, "bid_size": 8.0, "ask": 48.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0011, "theta": 0.0, "rho": 0.0151, "theo": 46.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "BG270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.8033, "open_interest": 5.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0005, "vega": 0.0055, "theta": -0.0022, "rho": -0.0008, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-01-27T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BG270115C00060000", "bid": 39.1, "bid_size": 8.0, "ask": 42.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0008, "vega": 0.0052, "theta": 0.0, "rho": 0.0398, "theo": 41.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "BG270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.7029, "open_interest": 20.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0009, "vega": 0.0087, "theta": -0.0032, "rho": -0.0014, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-30T10:11:35", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BG270115C00065000", "bid": 34.1, "bid_size": 8.0, "ask": 37.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0015, "vega": 0.0138, "theta": -0.0005, "rho": 0.1212, "theo": 36.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "BG270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 22.0, "iv": 0.5332, "open_interest": 14.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0015, "vega": 0.0138, "theta": -0.0047, "rho": -0.0023, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:50:31", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BG270115C00070000", "bid": 29.2, "bid_size": 9.0, "ask": 33.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0026, "vega": 0.0219, "theta": -0.0033, "rho": 0.129, "theo": 31.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2025-10-22T11:03:37", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "BG270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 23.0, "iv": 0.5084, "open_interest": 243.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0026, "vega": 0.022, "theta": -0.0069, "rho": -0.0039, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T12:16:27", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BG270115C00072500", "bid": 26.7, "bid_size": 9.0, "ask": 30.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0034, "vega": 0.0275, "theta": -0.0051, "rho": 0.1324, "theo": 28.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-07-23T10:15:51", "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "BG270115P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 0.4071, "open_interest": 7.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0034, "vega": 0.0277, "theta": -0.0084, "rho": -0.0052, "theo": 0.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T13:48:28", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BG270115C00075000", "bid": 25.4, "bid_size": 8.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.3642, "open_interest": 2.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0044, "vega": 0.0346, "theta": -0.0071, "rho": 0.1354, "theo": 26.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.39, "last_trade_time": "2025-12-30T15:08:35", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "BG270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 32.0, "iv": 0.4067, "open_interest": 39.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0045, "vega": 0.0349, "theta": -0.0103, "rho": -0.0068, "theo": 0.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T14:58:32", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "BG270115C00077500", "bid": 22.8, "bid_size": 10.0, "ask": 25.6, "ask_size": 6.0, "iv": 0.3984, "open_interest": 17.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0058, "vega": 0.0433, "theta": -0.0096, "rho": 0.1378, "theo": 24.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.3, "last_trade_time": "2026-03-16T09:35:38", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "BG270115P00077500", "bid": 0.15, "bid_size": 6.0, "ask": 0.4, "ask_size": 8.0, "iv": 0.3763, "open_interest": 35.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0058, "vega": 0.0435, "theta": -0.0124, "rho": -0.009, "theo": 0.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T09:40:58", "percent_change": 0.0, "prev_day_close": 1.09999995306134}, {"option": "BG270115C00080000", "bid": 20.8, "bid_size": 14.0, "ask": 23.2, "ask_size": 4.0, "iv": 0.4117, "open_interest": 24.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0075, "vega": 0.0539, "theta": -0.0124, "rho": 0.1394, "theo": 21.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-03-27T13:02:56", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "BG270115P00080000", "bid": 0.25, "bid_size": 6.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.3958, "open_interest": 384.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0076, "vega": 0.0543, "theta": -0.015, "rho": -0.0118, "theo": 0.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-03T12:53:05", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BG270115C00082500", "bid": 18.5, "bid_size": 29.0, "ask": 20.9, "ask_size": 22.0, "iv": 0.3958, "open_interest": 16.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0096, "vega": 0.0664, "theta": -0.0156, "rho": 0.14, "theo": 19.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-07-23T10:16:08", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "BG270115P00082500", "bid": 0.35, "bid_size": 101.0, "ask": 0.9, "ask_size": 26.0, "iv": 0.367, "open_interest": 42.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0097, "vega": 0.0671, "theta": -0.018, "rho": -0.0155, "theo": 0.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T10:05:09", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BG270115C00085000", "bid": 15.7, "bid_size": 167.0, "ask": 18.3, "ask_size": 164.0, "iv": 0.3227, "open_interest": 51.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0121, "vega": 0.081, "theta": -0.0192, "rho": 0.1394, "theo": 17.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.63, "last_trade_time": "2026-07-15T15:12:02", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "BG270115P00085000", "bid": 0.75, "bid_size": 34.0, "ask": 1.05, "ask_size": 106.0, "iv": 0.3619, "open_interest": 9.0, "volume": 42.0, "delta": -0.1099, "gamma": 0.0123, "vega": 0.0823, "theta": -0.0214, "rho": -0.0203, "theo": 0.8522, "change": -0.175, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:33:17", "percent_change": -17.0732, "prev_day_close": 1.02500000596046}, {"option": "BG270115C00087500", "bid": 14.2, "bid_size": 53.0, "ask": 16.2, "ask_size": 40.0, "iv": 0.3593, "open_interest": 6.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.015, "vega": 0.0974, "theta": -0.023, "rho": 0.1372, "theo": 15.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.46, "last_trade_time": "2026-08-20T11:50:33", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "BG270115P00087500", "bid": 0.85, "bid_size": 61.0, "ask": 1.35, "ask_size": 48.0, "iv": 0.3401, "open_interest": 24.0, "volume": 0.0, "delta": -0.1435, "gamma": 0.0153, "vega": 0.0984, "theta": -0.0251, "rho": -0.0262, "theo": 1.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T12:36:27", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "BG270115C00090000", "bid": 12.2, "bid_size": 125.0, "ask": 14.3, "ask_size": 186.0, "iv": 0.3594, "open_interest": 27.0, "volume": 20.0, "delta": 0.8195, "gamma": 0.0182, "vega": 0.1148, "theta": -0.027, "rho": 0.1332, "theo": 12.974, "change": 2.73, "open": 13.2, "high": 14.56, "low": 13.2, "tick": "down", "last_trade_price": 14.53, "last_trade_time": "2026-11-09T10:16:35", "percent_change": 23.1356, "prev_day_close": 11.7999997138977}, {"option": "BG270115P00090000", "bid": 1.25, "bid_size": 134.0, "ask": 1.8, "ask_size": 79.0, "iv": 0.3338, "open_interest": 533.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0186, "vega": 0.1156, "theta": -0.0289, "rho": -0.0335, "theo": 1.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-06T12:22:56", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "BG270115C00092500", "bid": 9.9, "bid_size": 55.0, "ask": 12.8, "ask_size": 51.0, "iv": 0.3528, "open_interest": 3.0, "volume": 0.0, "delta": 0.7695, "gamma": 0.0216, "vega": 0.1322, "theta": -0.0309, "rho": 0.1274, "theo": 11.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-10-15T15:46:07", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "BG270115P00092500", "bid": 1.8, "bid_size": 76.0, "ask": 2.55, "ask_size": 48.0, "iv": 0.3353, "open_interest": 23.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.0221, "vega": 0.1331, "theta": -0.0327, "rho": -0.0421, "theo": 2.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T10:44:46", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BG270115C00095000", "bid": 8.9, "bid_size": 19.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.314, "open_interest": 159.0, "volume": 54.0, "delta": 0.7109, "gamma": 0.0248, "vega": 0.1482, "theta": -0.0343, "rho": 0.1195, "theo": 9.1967, "change": 1.15, "open": 10.5, "high": 10.5, "low": 9.65, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-11-09T14:10:31", "percent_change": 13.5294, "prev_day_close": 8.5}, {"option": "BG270115P00095000", "bid": 2.7, "bid_size": 6.0, "ask": 4.2, "ask_size": 256.0, "iv": 0.367, "open_interest": 117.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0255, "vega": 0.149, "theta": -0.036, "rho": -0.0518, "theo": 2.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T13:47:30", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BG270115C00097500", "bid": 7.3, "bid_size": 30.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.3115, "open_interest": 176.0, "volume": 1.0, "delta": 0.6448, "gamma": 0.0274, "vega": 0.161, "theta": -0.037, "rho": 0.1098, "theo": 7.5591, "change": 0.45, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T09:52:53", "percent_change": 6.2069, "prev_day_close": 7.25}, {"option": "BG270115P00097500", "bid": 3.6, "bid_size": 6.0, "ask": 4.3, "ask_size": 145.0, "iv": 0.3363, "open_interest": 118.0, "volume": 2.0, "delta": -0.3652, "gamma": 0.0283, "vega": 0.1616, "theta": -0.0387, "rho": -0.0621, "theo": 3.6082, "change": -0.9, "open": 3.7, "high": 3.8, "low": 3.7, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T14:31:59", "percent_change": -19.1489, "prev_day_close": 4.70000004768372}, {"option": "BG270115C00100000", "bid": 5.9, "bid_size": 14.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.3102, "open_interest": 1400.0, "volume": 1.0, "delta": 0.5735, "gamma": 0.0292, "vega": 0.1693, "theta": -0.0387, "rho": 0.0988, "theo": 6.1161, "change": 1.1, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T12:33:14", "percent_change": 18.9655, "prev_day_close": 5.79999995231628}, {"option": "BG270115P00100000", "bid": 4.6, "bid_size": 30.0, "ask": 5.3, "ask_size": 114.0, "iv": 0.3278, "open_interest": 692.0, "volume": 1.0, "delta": -0.4392, "gamma": 0.0304, "vega": 0.1692, "theta": -0.0404, "rho": -0.0719, "theo": 4.6687, "change": -1.2, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T12:33:01", "percent_change": -20.0, "prev_day_close": 6.0}, {"option": "BG270115C00105000", "bid": 3.4, "bid_size": 113.0, "ask": 4.1, "ask_size": 88.0, "iv": 0.3021, "open_interest": 185.0, "volume": 449.0, "delta": 0.4275, "gamma": 0.0296, "vega": 0.1693, "theta": -0.0384, "rho": 0.0749, "theo": 3.8394, "change": 0.75, "open": 4.56, "high": 5.18, "low": 4.45, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T11:54:38", "percent_change": 20.0, "prev_day_close": 3.75}, {"option": "BG270115P00105000", "bid": 6.9, "bid_size": 98.0, "ask": 9.0, "ask_size": 149.0, "iv": 0.339, "open_interest": 222.0, "volume": 2.0, "delta": -0.5923, "gamma": 0.0312, "vega": 0.1658, "theta": -0.0402, "rho": -0.0874, "theo": 7.4235, "change": -1.15, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T10:08:15", "percent_change": -12.5683, "prev_day_close": 9.15000009536743}, {"option": "BG270115C00110000", "bid": 1.1, "bid_size": 381.0, "ask": 3.7, "ask_size": 306.0, "iv": 0.3141, "open_interest": 260.0, "volume": 47.0, "delta": 0.2972, "gamma": 0.026, "vega": 0.1497, "theta": -0.034, "rho": 0.0526, "theo": 2.3118, "change": 0.575, "open": 2.1, "high": 3.28, "low": 2.1, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T12:33:13", "percent_change": 26.4368, "prev_day_close": 2.17499995231628}, {"option": "BG270115P00110000", "bid": 9.9, "bid_size": 140.0, "ask": 12.0, "ask_size": 116.0, "iv": 0.3071, "open_interest": 401.0, "volume": 0.0, "delta": -0.7314, "gamma": 0.0282, "vega": 0.1407, "theta": -0.0359, "rho": -0.0923, "theo": 10.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.92, "last_trade_time": "2026-10-28T09:35:42", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "BG270115C00115000", "bid": 0.9, "bid_size": 214.0, "ask": 2.3, "ask_size": 354.0, "iv": 0.3319, "open_interest": 475.0, "volume": 6.0, "delta": 0.1966, "gamma": 0.0205, "vega": 0.1203, "theta": -0.0275, "rho": 0.035, "theo": 1.3614, "change": 0.34, "open": 1.9, "high": 1.9, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T11:59:53", "percent_change": 26.1539, "prev_day_close": 1.29999995231628}, {"option": "BG270115P00115000", "bid": 13.8, "bid_size": 137.0, "ask": 16.0, "ask_size": 109.0, "iv": 0.2886, "open_interest": 287.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.0227, "vega": 0.103, "theta": -0.0291, "rho": -0.0853, "theo": 15.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-10-29T09:31:37", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "BG270115C00120000", "bid": 0.5, "bid_size": 137.0, "ask": 1.6, "ask_size": 352.0, "iv": 0.3456, "open_interest": 1456.0, "volume": 5.0, "delta": 0.1262, "gamma": 0.015, "vega": 0.0905, "theta": -0.0209, "rho": 0.0225, "theo": 0.7971, "change": 0.175, "open": 1.05, "high": 1.05, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T12:12:30", "percent_change": 24.1379, "prev_day_close": 0.725000023841858}, {"option": "BG270115P00120000", "bid": 18.1, "bid_size": 127.0, "ask": 20.4, "ask_size": 84.0, "iv": 0.0, "open_interest": 256.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.016, "vega": 0.0626, "theta": -0.0203, "rho": -0.0656, "theo": 19.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-10-23T11:56:34", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "BG270115C00125000", "bid": 0.25, "bid_size": 115.0, "ask": 1.05, "ask_size": 339.0, "iv": 0.3526, "open_interest": 1698.0, "volume": 2.0, "delta": 0.0799, "gamma": 0.0105, "vega": 0.0652, "theta": -0.0152, "rho": 0.0142, "theo": 0.4691, "change": 0.225, "open": 0.65, "high": 0.65, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:34:15", "percent_change": 60.0, "prev_day_close": 0.375}, {"option": "BG270115P00125000", "bid": 22.9, "bid_size": 130.0, "ask": 25.2, "ask_size": 98.0, "iv": 0.0, "open_interest": 185.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0095, "vega": 0.0341, "theta": -0.0109, "rho": -0.0499, "theo": 24.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.64, "last_trade_time": "2026-09-15T09:49:36", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "BG270115C00130000", "bid": 0.2, "bid_size": 15.0, "ask": 0.4, "ask_size": 102.0, "iv": 0.3391, "open_interest": 901.0, "volume": 22.0, "delta": 0.0504, "gamma": 0.0072, "vega": 0.0458, "theta": -0.0109, "rho": 0.009, "theo": 0.2794, "change": 0.025, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:44:07", "percent_change": 11.1111, "prev_day_close": 0.224999994039536}, {"option": "BG270115P00130000", "bid": 27.6, "bid_size": 13.0, "ask": 30.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 1149.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0047, "vega": 0.015, "theta": -0.0034, "rho": -0.0363, "theo": 29.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-09-15T15:13:14", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "BG270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 246.0, "iv": 0.3732, "open_interest": 3773.0, "volume": 21.0, "delta": 0.032, "gamma": 0.0048, "vega": 0.0319, "theta": -0.0076, "rho": 0.0057, "theo": 0.1688, "change": -0.15, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:00:40", "percent_change": -42.8571, "prev_day_close": 0.350000012665987}, {"option": "BG270115P00135000", "bid": 33.0, "bid_size": 5.0, "ask": 35.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 85.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0019, "vega": 0.0054, "theta": 0.0, "rho": -0.0325, "theo": 34.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-03-31T11:16:30", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "BG270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 236.0, "iv": 0.3806, "open_interest": 2096.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0032, "vega": 0.022, "theta": -0.0054, "rho": 0.0036, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T11:12:21", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BG270115P00140000", "bid": 38.0, "bid_size": 5.0, "ask": 41.0, "ask_size": 5.0, "iv": 0.46, "open_interest": 1.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0007, "vega": 0.0018, "theta": 0.0, "rho": -0.0316, "theo": 39.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-03-31T11:17:08", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "BG270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 50.0, "iv": 0.4143, "open_interest": 377.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0022, "vega": 0.0152, "theta": -0.0037, "rho": 0.0023, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T15:26:35", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BG270115P00145000", "bid": 42.6, "bid_size": 1.0, "ask": 45.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": -0.0321, "theo": 44.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-03-31T11:16:30", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "BG270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 31.0, "iv": 0.4361, "open_interest": 139.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0015, "vega": 0.0105, "theta": -0.0026, "rho": 0.0015, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-06T10:20:14", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BG270115P00150000", "bid": 48.0, "bid_size": 8.0, "ask": 51.5, "ask_size": 8.0, "iv": 0.6061, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0331, "theo": 49.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "BG270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 0.563, "open_interest": 906.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.001, "vega": 0.0073, "theta": -0.0018, "rho": 0.001, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BG270115P00155000", "bid": 53.0, "bid_size": 8.0, "ask": 55.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0341, "theo": 54.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "BG270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 134.0, "iv": 0.6013, "open_interest": 4914.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0007, "vega": 0.0051, "theta": -0.0013, "rho": 0.0007, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-03T09:47:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BG270115P00160000", "bid": 57.8, "bid_size": 8.0, "ask": 61.5, "ask_size": 8.0, "iv": 0.6576, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0352, "theo": 59.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "BG270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.6268, "open_interest": 7.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0005, "vega": 0.0036, "theta": -0.0009, "rho": 0.0004, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T14:25:43", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BG270115P00165000", "bid": 62.9, "bid_size": 8.0, "ask": 65.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0363, "theo": 64.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8500003814697}, {"option": "BG270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 62.0, "iv": 0.7286, "open_interest": 73.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0007, "rho": 0.0003, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-10T15:27:33", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BG270115P00170000", "bid": 67.7, "bid_size": 8.0, "ask": 71.5, "ask_size": 8.0, "iv": 0.7116, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0374, "theo": 69.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8500022888184}, {"option": "BG270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.6586, "open_interest": 4.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0005, "rho": 0.0002, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-01T14:00:40", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BG270115P00175000", "bid": 72.7, "bid_size": 8.0, "ask": 76.5, "ask_size": 8.0, "iv": 0.7437, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0385, "theo": 74.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.89, "last_trade_time": "2026-09-02T15:59:44", "percent_change": 0.0, "prev_day_close": 75.8500022888184}, {"option": "BG270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 21.0, "iv": 0.678, "open_interest": 10.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0004, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-06T10:20:48", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BG270115P00180000", "bid": 77.7, "bid_size": 8.0, "ask": 81.5, "ask_size": 8.0, "iv": 0.7748, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0396, "theo": 79.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9000015258789}, {"option": "BG270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 30.0, "iv": 0.8398, "open_interest": 4.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.001, "theta": -0.0002, "rho": 0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-18T13:28:53", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BG270115P00185000", "bid": 82.5, "bid_size": 8.0, "ask": 86.5, "ask_size": 8.0, "iv": 0.7687, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0407, "theo": 84.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "BG270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 21.0, "iv": 0.7965, "open_interest": 5.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0002, "rho": 0.0001, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T11:53:26", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BG270115P00190000", "bid": 87.5, "bid_size": 8.0, "ask": 91.5, "ask_size": 8.0, "iv": 0.7976, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0418, "theo": 89.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9000015258789}, {"option": "BG270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.8159, "open_interest": 3.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T10:07:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BG270115P00195000", "bid": 92.7, "bid_size": 8.0, "ask": 95.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0429, "theo": 94.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "BG270416C00060000", "bid": 39.9, "bid_size": 12.0, "ask": 43.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0018, "vega": 0.0327, "theta": 0.0, "rho": 0.2029, "theo": 41.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9499988555908}, {"option": "BG270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.4639, "open_interest": 43.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0018, "vega": 0.0345, "theta": -0.0044, "rho": -0.0096, "theo": 0.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T15:16:48", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BG270416C00065000", "bid": 35.7, "bid_size": 11.0, "ask": 38.3, "ask_size": 11.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0029, "vega": 0.0522, "theta": -0.0012, "rho": 0.2623, "theo": 37.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "BG270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0029, "vega": 0.0528, "theta": -0.0066, "rho": -0.016, "theo": 0.4138, "change": 0.0, "open": 0.0, "high": 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": "BG270416C00070000", "bid": 30.9, "bid_size": 9.0, "ask": 33.6, "ask_size": 18.0, "iv": 0.3685, "open_interest": 4.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0044, "vega": 0.0764, "theta": -0.0046, "rho": 0.2731, "theo": 32.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.07, "last_trade_time": "2026-11-02T10:06:26", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "BG270416P00070000", "bid": 0.5, "bid_size": 10.0, "ask": 1.3, "ask_size": 88.0, "iv": 0.4215, "open_interest": 12.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0045, "vega": 0.0774, "theta": -0.0094, "rho": -0.0258, "theo": 0.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T10:10:32", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BG270416C00075000", "bid": 26.7, "bid_size": 14.0, "ask": 29.2, "ask_size": 12.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0063, "vega": 0.1064, "theta": -0.0086, "rho": 0.2789, "theo": 27.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "BG270416P00075000", "bid": 0.9, "bid_size": 18.0, "ask": 1.2, "ask_size": 57.0, "iv": 0.3747, "open_interest": 508.0, "volume": 2.0, "delta": -0.0898, "gamma": 0.0065, "vega": 0.1075, "theta": -0.0128, "rho": -0.0395, "theo": 1.1403, "change": 0.0, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:37:01", "percent_change": 9.93411e-07, "prev_day_close": 1.19999998807907}, {"option": "BG270416C00080000", "bid": 22.4, "bid_size": 30.0, "ask": 25.0, "ask_size": 49.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0087, "vega": 0.1408, "theta": -0.0129, "rho": 0.2789, "theo": 23.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "BG270416P00080000", "bid": 1.2, "bid_size": 249.0, "ask": 2.05, "ask_size": 37.0, "iv": 0.3594, "open_interest": 49.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.0089, "vega": 0.1426, "theta": -0.0165, "rho": -0.0584, "theo": 1.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:21:11", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BG270416C00085000", "bid": 18.4, "bid_size": 37.0, "ask": 21.0, "ask_size": 47.0, "iv": 0.3594, "open_interest": 4.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0112, "vega": 0.177, "theta": -0.0173, "rho": 0.2722, "theo": 19.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-11-02T11:23:15", "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "BG270416P00085000", "bid": 2.1, "bid_size": 201.0, "ask": 2.95, "ask_size": 48.0, "iv": 0.3496, "open_interest": 75.0, "volume": 0.0, "delta": -0.1903, "gamma": 0.0116, "vega": 0.179, "theta": -0.0204, "rho": -0.0823, "theo": 2.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T13:50:06", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "BG270416C00090000", "bid": 15.0, "bid_size": 42.0, "ask": 17.1, "ask_size": 62.0, "iv": 0.3506, "open_interest": 7.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.0138, "vega": 0.2112, "theta": -0.0213, "rho": 0.2585, "theo": 16.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-02T10:47:57", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BG270416P00090000", "bid": 3.7, "bid_size": 16.0, "ask": 4.3, "ask_size": 43.0, "iv": 0.3516, "open_interest": 92.0, "volume": 1.0, "delta": -0.2598, "gamma": 0.0142, "vega": 0.2133, "theta": -0.0238, "rho": -0.1111, "theo": 4.0506, "change": -0.7, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T10:08:38", "percent_change": -14.8936, "prev_day_close": 4.70000004768372}, {"option": "BG270416C00092500", "bid": 13.3, "bid_size": 49.0, "ask": 15.3, "ask_size": 58.0, "iv": 0.3436, "open_interest": 30.0, "volume": 0.0, "delta": 0.7149, "gamma": 0.0149, "vega": 0.2262, "theta": -0.023, "rho": 0.2492, "theo": 14.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.63, "last_trade_time": "2026-11-05T12:23:08", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "BG270416P00092500", "bid": 3.3, "bid_size": 237.0, "ask": 5.2, "ask_size": 34.0, "iv": 0.3236, "open_interest": 49.0, "volume": 0.0, "delta": -0.2989, "gamma": 0.0154, "vega": 0.228, "theta": -0.0252, "rho": -0.1268, "theo": 4.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T10:29:36", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BG270416C00095000", "bid": 11.8, "bid_size": 45.0, "ask": 13.7, "ask_size": 101.0, "iv": 0.3412, "open_interest": 64.0, "volume": 27.0, "delta": 0.675, "gamma": 0.0159, "vega": 0.2391, "theta": -0.0244, "rho": 0.2385, "theo": 12.8843, "change": 2.15, "open": 13.9, "high": 13.9, "low": 13.8, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-11-09T10:12:27", "percent_change": 18.4549, "prev_day_close": 11.6500000953674}, {"option": "BG270416P00095000", "bid": 4.2, "bid_size": 309.0, "ask": 6.1, "ask_size": 34.0, "iv": 0.3213, "open_interest": 481.0, "volume": 7.0, "delta": -0.3403, "gamma": 0.0165, "vega": 0.2404, "theta": -0.0264, "rho": -0.143, "theo": 5.761, "change": -0.27, "open": 5.93, "high": 6.03, "low": 5.75, "tick": "up", "last_trade_price": 6.03, "last_trade_time": "2026-11-09T15:18:49", "percent_change": -4.28571, "prev_day_close": 6.29999995231628}, {"option": "BG270416C00097500", "bid": 10.3, "bid_size": 66.0, "ask": 12.5, "ask_size": 94.0, "iv": 0.3425, "open_interest": 47.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.0168, "vega": 0.2495, "theta": -0.0255, "rho": 0.2266, "theo": 11.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-06T13:00:00", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BG270416P00097500", "bid": 5.9, "bid_size": 73.0, "ask": 7.3, "ask_size": 35.0, "iv": 0.3363, "open_interest": 3.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0174, "vega": 0.2505, "theta": -0.0272, "rho": -0.1599, "theo": 6.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-03T11:58:38", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "BG270416C00100000", "bid": 8.9, "bid_size": 128.0, "ask": 11.2, "ask_size": 186.0, "iv": 0.3395, "open_interest": 194.0, "volume": 0.0, "delta": 0.5902, "gamma": 0.0174, "vega": 0.2572, "theta": -0.0264, "rho": 0.2135, "theo": 10.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T14:05:21", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "BG270416P00100000", "bid": 7.0, "bid_size": 217.0, "ask": 8.4, "ask_size": 30.0, "iv": 0.3321, "open_interest": 329.0, "volume": 2.0, "delta": -0.4282, "gamma": 0.0181, "vega": 0.2572, "theta": -0.0277, "rho": -0.1767, "theo": 7.9185, "change": -1.3, "open": 8.2, "high": 8.2, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T10:28:38", "percent_change": -14.6067, "prev_day_close": 8.89999961853027}, {"option": "BG270416C00105000", "bid": 6.9, "bid_size": 27.0, "ask": 8.1, "ask_size": 148.0, "iv": 0.3272, "open_interest": 188.0, "volume": 0.0, "delta": 0.5028, "gamma": 0.0182, "vega": 0.2634, "theta": -0.0269, "rho": 0.1856, "theo": 7.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-03T15:11:55", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "BG270416P00105000", "bid": 9.7, "bid_size": 237.0, "ask": 11.1, "ask_size": 27.0, "iv": 0.3301, "open_interest": 366.0, "volume": 0.0, "delta": -0.5192, "gamma": 0.0188, "vega": 0.261, "theta": -0.0276, "rho": -0.2092, "theo": 10.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-04T10:17:17", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "BG270416C00110000", "bid": 4.9, "bid_size": 149.0, "ask": 6.0, "ask_size": 157.0, "iv": 0.3179, "open_interest": 390.0, "volume": 43.0, "delta": 0.4171, "gamma": 0.018, "vega": 0.2576, "theta": -0.0262, "rho": 0.1564, "theo": 5.7847, "change": 1.4, "open": 4.3, "high": 6.3, "low": 4.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T15:56:26", "percent_change": 28.5714, "prev_day_close": 4.89999985694885}, {"option": "BG270416P00110000", "bid": 12.8, "bid_size": 238.0, "ask": 14.5, "ask_size": 35.0, "iv": 0.3326, "open_interest": 462.0, "volume": 1.0, "delta": -0.6091, "gamma": 0.0188, "vega": 0.2509, "theta": -0.0263, "rho": -0.2352, "theo": 13.6076, "change": -0.94, "open": 13.56, "high": 13.56, "low": 13.56, "tick": "down", "last_trade_price": 13.56, "last_trade_time": "2026-11-09T12:37:51", "percent_change": -6.48276, "prev_day_close": 14.5}, {"option": "BG270416C00115000", "bid": 3.5, "bid_size": 165.0, "ask": 4.7, "ask_size": 168.0, "iv": 0.321, "open_interest": 250.0, "volume": 0.0, "delta": 0.3372, "gamma": 0.017, "vega": 0.2411, "theta": -0.0243, "rho": 0.128, "theo": 4.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T15:20:27", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BG270416P00115000", "bid": 15.7, "bid_size": 41.0, "ask": 18.1, "ask_size": 34.0, "iv": 0.3184, "open_interest": 5.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.0183, "vega": 0.2289, "theta": -0.0243, "rho": -0.2432, "theo": 17.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-10-05T14:57:22", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "BG270416C00120000", "bid": 2.35, "bid_size": 261.0, "ask": 3.6, "ask_size": 113.0, "iv": 0.32, "open_interest": 114.0, "volume": 0.0, "delta": 0.2659, "gamma": 0.0154, "vega": 0.2169, "theta": -0.0217, "rho": 0.102, "theo": 3.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T14:10:47", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "BG270416P00120000", "bid": 19.5, "bid_size": 31.0, "ask": 21.8, "ask_size": 31.0, "iv": 0.3067, "open_interest": 39.0, "volume": 0.0, "delta": -0.7749, "gamma": 0.0175, "vega": 0.1947, "theta": -0.0221, "rho": -0.2359, "theo": 20.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-10-05T10:01:17", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "BG270416C00125000", "bid": 0.85, "bid_size": 250.0, "ask": 2.6, "ask_size": 61.0, "iv": 0.2968, "open_interest": 25.0, "volume": 3.0, "delta": 0.2048, "gamma": 0.0134, "vega": 0.1882, "theta": -0.0186, "rho": 0.0792, "theo": 2.1705, "change": 0.535, "open": 2.4, "high": 2.4, "low": 2.36, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-09T11:06:19", "percent_change": 29.3151, "prev_day_close": 1.82500004768372}, {"option": "BG270416P00125000", "bid": 23.7, "bid_size": 29.0, "ask": 26.3, "ask_size": 39.0, "iv": 0.3073, "open_interest": 5.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0164, "vega": 0.1515, "theta": -0.0198, "rho": -0.1947, "theo": 25.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.24, "last_trade_time": "2026-10-09T14:30:04", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "BG270416C00130000", "bid": 1.3, "bid_size": 62.0, "ask": 1.6, "ask_size": 74.0, "iv": 0.3154, "open_interest": 1061.0, "volume": 4.0, "delta": 0.1545, "gamma": 0.0113, "vega": 0.158, "theta": -0.0155, "rho": 0.0601, "theo": 1.5137, "change": 0.5, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T10:31:40", "percent_change": 38.4615, "prev_day_close": 1.30000001192093}, {"option": "BG270416P00130000", "bid": 28.2, "bid_size": 19.0, "ask": 30.6, "ask_size": 12.0, "iv": 0.2605, "open_interest": 31.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0138, "vega": 0.0993, "theta": -0.0157, "rho": -0.1384, "theo": 29.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.97, "last_trade_time": "2026-10-15T15:29:02", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "BG270416C00135000", "bid": 0.9, "bid_size": 23.0, "ask": 1.2, "ask_size": 73.0, "iv": 0.3186, "open_interest": 822.0, "volume": 3.0, "delta": 0.1143, "gamma": 0.0092, "vega": 0.129, "theta": -0.0125, "rho": 0.0447, "theo": 1.0409, "change": 0.265, "open": 1.15, "high": 1.15, "low": 1.14, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T14:12:43", "percent_change": 30.2857, "prev_day_close": 0.875}, {"option": "BG270416P00135000", "bid": 33.0, "bid_size": 19.0, "ask": 35.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0093, "vega": 0.0514, "theta": -0.008, "rho": -0.0867, "theo": 34.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "BG270416C00140000", "bid": 0.5, "bid_size": 131.0, "ask": 2.7, "ask_size": 472.0, "iv": 0.3891, "open_interest": 1090.0, "volume": 4.0, "delta": 0.0831, "gamma": 0.0073, "vega": 0.1026, "theta": -0.0098, "rho": 0.0326, "theo": 0.7071, "change": -0.625, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T12:33:03", "percent_change": -43.8596, "prev_day_close": 1.42499999701977}, {"option": "BG270416P00140000", "bid": 37.8, "bid_size": 10.0, "ask": 40.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0045, "vega": 0.0197, "theta": 0.0, "rho": -0.0514, "theo": 39.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9499988555908}, {"option": "BG270416C00145000", "bid": 0.15, "bid_size": 244.0, "ask": 0.85, "ask_size": 155.0, "iv": 0.3187, "open_interest": 61.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0057, "vega": 0.0798, "theta": -0.0075, "rho": 0.0234, "theo": 0.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-14T12:35:13", "percent_change": 0.0, "prev_day_close": 1.30000004917383}, {"option": "BG270416P00145000", "bid": 42.9, "bid_size": 5.0, "ask": 45.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0014, "vega": 0.005, "theta": 0.0, "rho": -0.0366, "theo": 44.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "BG270416C00150000", "bid": 0.25, "bid_size": 12.0, "ask": 0.9, "ask_size": 56.0, "iv": 0.3519, "open_interest": 159.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0043, "vega": 0.0608, "theta": -0.0057, "rho": 0.0166, "theo": 0.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BG270416P00150000", "bid": 47.9, "bid_size": 8.0, "ask": 50.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": -0.0335, "theo": 49.354, "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": 51.0}, {"option": "BG270416C00155000", "bid": 0.15, "bid_size": 21.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.3177, "open_interest": 2192.0, "volume": 4.0, "delta": 0.0294, "gamma": 0.0032, "vega": 0.0456, "theta": -0.0042, "rho": 0.0116, "theo": 0.2092, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:09:24", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "BG270416P00155000", "bid": 52.9, "bid_size": 5.0, "ask": 55.8, "ask_size": 5.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0341, "theo": 54.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "BG270416C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 175.0, "iv": 0.3579, "open_interest": 25.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0024, "vega": 0.0337, "theta": -0.0031, "rho": 0.008, "theo": 0.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "BG270416P00160000", "bid": 57.9, "bid_size": 8.0, "ask": 60.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0352, "theo": 59.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "BG270416C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 227.0, "iv": 0.3821, "open_interest": 37.0, "volume": 2.0, "delta": 0.014, "gamma": 0.0017, "vega": 0.0246, "theta": -0.0022, "rho": 0.0055, "theo": 0.0898, "change": -0.19, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T14:14:38", "percent_change": -54.2857, "prev_day_close": 0.349999994039536}, {"option": "BG270416P00165000", "bid": 62.9, "bid_size": 5.0, "ask": 65.8, "ask_size": 5.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0363, "theo": 64.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "BG270416C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 220.0, "iv": 0.4056, "open_interest": 42.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0012, "vega": 0.0177, "theta": -0.0016, "rho": 0.0038, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T09:36:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BG270416P00170000", "bid": 67.9, "bid_size": 8.0, "ask": 70.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0374, "theo": 69.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9000015258789}, {"option": "BG270416C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.4239, "open_interest": 3.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0009, "vega": 0.0127, "theta": -0.0011, "rho": 0.0025, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T09:31:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BG270416P00175000", "bid": 72.7, "bid_size": 8.0, "ask": 76.5, "ask_size": 8.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0385, "theo": 74.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "BG270416C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.4415, "open_interest": 3.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0006, "vega": 0.009, "theta": -0.0008, "rho": 0.0017, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T09:31:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BG270416P00180000", "bid": 77.9, "bid_size": 8.0, "ask": 81.5, "ask_size": 8.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0396, "theo": 79.3245, "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": 80.9000015258789}, {"option": "BG270416C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.4369, "open_interest": 2.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0004, "vega": 0.0064, "theta": -0.0005, "rho": 0.0011, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-23T10:34:16", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BG270416P00185000", "bid": 82.7, "bid_size": 8.0, "ask": 86.5, "ask_size": 8.0, "iv": 0.6019, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0406, "theo": 84.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "BG280121C00040000", "bid": 59.0, "bid_size": 1.0, "ask": 63.5, "ask_size": 6.0, "iv": 0.4724, "open_interest": 1.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0009, "vega": 0.0271, "theta": 0.0, "rho": 0.1297, "theo": 61.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.9, "last_trade_time": "2026-10-26T14:44:03", "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "BG280121P00040000", "bid": 0.35, "bid_size": 9.0, "ask": 0.5, "ask_size": 29.0, "iv": 0.4793, "open_interest": 461.0, "volume": 144.0, "delta": -0.0197, "gamma": 0.0009, "vega": 0.0522, "theta": -0.0027, "rho": -0.0269, "theo": 0.4367, "change": -0.175, "open": 0.5, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:07:40", "percent_change": -30.4348, "prev_day_close": 0.575000002980232}, {"option": "BG280121C00042500", "bid": 56.5, "bid_size": 5.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.4285, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.001, "vega": 0.0417, "theta": 0.0, "rho": 0.1896, "theo": 58.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "BG280121P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 134.0, "iv": 0.5802, "open_interest": 32.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0011, "vega": 0.0607, "theta": -0.0031, "rho": -0.0322, "theo": 0.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-01T14:52:39", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BG280121C00045000", "bid": 54.0, "bid_size": 8.0, "ask": 58.5, "ask_size": 8.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0012, "vega": 0.0542, "theta": 0.0, "rho": 0.2321, "theo": 56.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "BG280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 14.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0013, "vega": 0.0702, "theta": -0.0035, "rho": -0.0384, "theo": 0.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BG280121C00047500", "bid": 51.5, "bid_size": 8.0, "ask": 56.0, "ask_size": 8.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0015, "vega": 0.0703, "theta": 0.0, "rho": 0.2956, "theo": 54.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "BG280121P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 23.0, "iv": 0.5189, "open_interest": 1.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0016, "vega": 0.0811, "theta": -0.0039, "rho": -0.0458, "theo": 0.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2025-10-13T12:16:28", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BG280121C00050000", "bid": 49.5, "bid_size": 3.0, "ask": 54.0, "ask_size": 16.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0018, "vega": 0.0844, "theta": 0.0, "rho": 0.3514, "theo": 51.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1999988555908}, {"option": "BG280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 32.0, "iv": 0.4939, "open_interest": 3.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0018, "vega": 0.093, "theta": -0.0044, "rho": -0.0541, "theo": 0.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T14:53:52", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BG280121C00055000", "bid": 45.0, "bid_size": 4.0, "ask": 49.2, "ask_size": 9.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0024, "vega": 0.1154, "theta": 0.0, "rho": 0.4946, "theo": 47.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "BG280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 42.0, "iv": 0.4448, "open_interest": 11.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0025, "vega": 0.1201, "theta": -0.0055, "rho": -0.0742, "theo": 1.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2025-12-04T13:13:00", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BG280121C00060000", "bid": 40.5, "bid_size": 12.0, "ask": 44.2, "ask_size": 1.0, "iv": 0.339, "open_interest": 1.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0032, "vega": 0.1478, "theta": -0.0014, "rho": 0.5296, "theo": 43.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.77, "last_trade_time": "2026-10-30T10:22:08", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "BG280121P00060000", "bid": 0.25, "bid_size": 16.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0032, "vega": 0.1515, "theta": -0.0067, "rho": -0.1003, "theo": 1.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "BG280121C00065000", "bid": 36.5, "bid_size": 13.0, "ask": 41.0, "ask_size": 16.0, "iv": 0.3763, "open_interest": 4.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.004, "vega": 0.1827, "theta": -0.0033, "rho": 0.5547, "theo": 38.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.13, "last_trade_time": "2026-09-14T15:35:09", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "BG280121P00065000", "bid": 1.35, "bid_size": 13.0, "ask": 3.6, "ask_size": 23.0, "iv": 0.4001, "open_interest": 6.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0042, "vega": 0.1869, "theta": -0.008, "rho": -0.1326, "theo": 2.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-16T11:21:16", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BG280121C00070000", "bid": 33.5, "bid_size": 12.0, "ask": 36.1, "ask_size": 44.0, "iv": 0.3692, "open_interest": 27.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.005, "vega": 0.2204, "theta": -0.0052, "rho": 0.5744, "theo": 35.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-10-27T10:13:40", "percent_change": 0.0, "prev_day_close": 33.3000001907349}, {"option": "BG280121P00070000", "bid": 1.0, "bid_size": 13.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.355, "open_interest": 2.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.0052, "vega": 0.2241, "theta": -0.0093, "rho": -0.1704, "theo": 3.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-28T14:43:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BG280121C00072500", "bid": 31.0, "bid_size": 24.0, "ask": 35.0, "ask_size": 80.0, "iv": 0.3701, "open_interest": 74.0, "volume": 0.0, "delta": 0.8635, "gamma": 0.0056, "vega": 0.2402, "theta": -0.0061, "rho": 0.593, "theo": 33.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-11-05T09:31:16", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "BG280121P00072500", "bid": 1.55, "bid_size": 59.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.344, "open_interest": 61.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.0057, "vega": 0.2438, "theta": -0.01, "rho": -0.1929, "theo": 3.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T14:22:31", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "BG280121C00075000", "bid": 29.1, "bid_size": 13.0, "ask": 32.3, "ask_size": 13.0, "iv": 0.3483, "open_interest": 1.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0061, "vega": 0.2598, "theta": -0.0071, "rho": 0.6348, "theo": 31.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-10-08T12:55:17", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "BG280121P00075000", "bid": 3.0, "bid_size": 12.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.3677, "open_interest": 5.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0062, "vega": 0.2633, "theta": -0.0107, "rho": -0.2158, "theo": 4.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T12:34:32", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BG280121C00077500", "bid": 27.8, "bid_size": 16.0, "ask": 31.0, "ask_size": 13.0, "iv": 0.3639, "open_interest": 2.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0066, "vega": 0.279, "theta": -0.008, "rho": 0.6341, "theo": 29.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.1, "last_trade_time": "2026-10-08T12:53:06", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "BG280121P00077500", "bid": 2.55, "bid_size": 18.0, "ask": 5.6, "ask_size": 16.0, "iv": 0.3455, "open_interest": 29.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.0068, "vega": 0.2832, "theta": -0.0114, "rho": -0.2417, "theo": 4.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T12:20:12", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "BG280121C00080000", "bid": 25.0, "bid_size": 10.0, "ask": 30.0, "ask_size": 16.0, "iv": 0.3546, "open_interest": 9.0, "volume": 0.0, "delta": 0.8075, "gamma": 0.0072, "vega": 0.298, "theta": -0.0089, "rho": 0.6311, "theo": 27.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-10-08T12:52:53", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "BG280121P00080000", "bid": 4.2, "bid_size": 11.0, "ask": 6.1, "ask_size": 18.0, "iv": 0.3578, "open_interest": 313.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.0074, "vega": 0.3019, "theta": -0.012, "rho": -0.2665, "theo": 5.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-03T14:38:09", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "BG280121C00082500", "bid": 25.0, "bid_size": 21.0, "ask": 27.1, "ask_size": 40.0, "iv": 0.3587, "open_interest": 4.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.0077, "vega": 0.3161, "theta": -0.0097, "rho": 0.6264, "theo": 26.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-11-06T09:31:03", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "BG280121P00082500", "bid": 4.8, "bid_size": 17.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.2232, "gamma": 0.0079, "vega": 0.3198, "theta": -0.0126, "rho": -0.2944, "theo": 5.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BG280121C00085000", "bid": 23.0, "bid_size": 12.0, "ask": 25.5, "ask_size": 10.0, "iv": 0.3498, "open_interest": 6.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0082, "vega": 0.3337, "theta": -0.0105, "rho": 0.6192, "theo": 24.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.48, "last_trade_time": "2026-11-05T12:08:59", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "BG280121P00085000", "bid": 5.2, "bid_size": 15.0, "ask": 7.7, "ask_size": 15.0, "iv": 0.3463, "open_interest": 5.0, "volume": 0.0, "delta": -0.2461, "gamma": 0.0084, "vega": 0.3375, "theta": -0.0131, "rho": -0.322, "theo": 6.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.66, "last_trade_time": "2026-08-04T12:43:37", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "BG280121C00087500", "bid": 21.5, "bid_size": 52.0, "ask": 24.0, "ask_size": 67.0, "iv": 0.3484, "open_interest": 14.0, "volume": 0.0, "delta": 0.7415, "gamma": 0.0086, "vega": 0.35, "theta": -0.0113, "rho": 0.6105, "theo": 22.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-11-05T15:45:59", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "BG280121P00087500", "bid": 6.4, "bid_size": 57.0, "ask": 8.6, "ask_size": 37.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.2701, "gamma": 0.009, "vega": 0.3538, "theta": -0.0136, "rho": -0.3509, "theo": 7.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "BG280121C00090000", "bid": 20.0, "bid_size": 171.0, "ask": 22.6, "ask_size": 332.0, "iv": 0.3466, "open_interest": 47.0, "volume": 0.0, "delta": 0.7178, "gamma": 0.0091, "vega": 0.3652, "theta": -0.012, "rho": 0.5999, "theo": 21.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-11-02T13:30:49", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "BG280121P00090000", "bid": 7.3, "bid_size": 235.0, "ask": 9.6, "ask_size": 138.0, "iv": 0.3483, "open_interest": 265.0, "volume": 1.0, "delta": -0.295, "gamma": 0.0094, "vega": 0.3692, "theta": -0.0141, "rho": -0.3835, "theo": 8.4665, "change": -0.35, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T14:52:58", "percent_change": -3.9548, "prev_day_close": 8.84999990463257}, {"option": "BG280121C00092500", "bid": 19.1, "bid_size": 36.0, "ask": 20.4, "ask_size": 190.0, "iv": 0.3406, "open_interest": 73.0, "volume": 2.0, "delta": 0.6933, "gamma": 0.0095, "vega": 0.379, "theta": -0.0126, "rho": 0.5873, "theo": 19.9633, "change": 1.31, "open": 19.9, "high": 19.9, "low": 19.76, "tick": "down", "last_trade_price": 19.76, "last_trade_time": "2026-11-09T15:51:12", "percent_change": 7.10027, "prev_day_close": 18.4499998092651}, {"option": "BG280121P00092500", "bid": 8.3, "bid_size": 54.0, "ask": 10.6, "ask_size": 33.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.3207, "gamma": 0.0099, "vega": 0.3823, "theta": -0.0145, "rho": -0.4089, "theo": 9.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "BG280121C00095000", "bid": 17.5, "bid_size": 136.0, "ask": 20.0, "ask_size": 264.0, "iv": 0.3473, "open_interest": 41.0, "volume": 0.0, "delta": 0.6683, "gamma": 0.0099, "vega": 0.3912, "theta": -0.0131, "rho": 0.5739, "theo": 18.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-11-06T09:35:05", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "BG280121P00095000", "bid": 8.8, "bid_size": 52.0, "ask": 11.7, "ask_size": 31.0, "iv": 0.3377, "open_interest": 9.0, "volume": 0.0, "delta": -0.3471, "gamma": 0.0103, "vega": 0.3939, "theta": -0.0148, "rho": -0.4402, "theo": 10.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-29T10:25:02", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "BG280121C00097500", "bid": 16.0, "bid_size": 200.0, "ask": 18.8, "ask_size": 336.0, "iv": 0.3433, "open_interest": 116.0, "volume": 0.0, "delta": 0.6429, "gamma": 0.0102, "vega": 0.4018, "theta": -0.0136, "rho": 0.5585, "theo": 17.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-11-04T15:23:07", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "BG280121P00097500", "bid": 10.5, "bid_size": 63.0, "ask": 13.0, "ask_size": 34.0, "iv": 0.3451, "open_interest": 7.0, "volume": 0.0, "delta": -0.374, "gamma": 0.0107, "vega": 0.4038, "theta": -0.0151, "rho": -0.4657, "theo": 11.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-29T12:09:47", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BG280121C00100000", "bid": 15.0, "bid_size": 168.0, "ask": 18.5, "ask_size": 411.0, "iv": 0.355, "open_interest": 282.0, "volume": 1.0, "delta": 0.6172, "gamma": 0.0105, "vega": 0.4106, "theta": -0.014, "rho": 0.5422, "theo": 16.1303, "change": 1.24, "open": 15.69, "high": 15.69, "low": 15.69, "tick": "up", "last_trade_price": 15.69, "last_trade_time": "2026-11-09T13:24:49", "percent_change": 8.58132, "prev_day_close": 14.4499998092651}, {"option": "BG280121P00100000", "bid": 11.9, "bid_size": 167.0, "ask": 14.2, "ask_size": 32.0, "iv": 0.3456, "open_interest": 43.0, "volume": 0.0, "delta": -0.4014, "gamma": 0.0111, "vega": 0.412, "theta": -0.0153, "rho": -0.4982, "theo": 12.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-06T12:42:12", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "BG280121C00105000", "bid": 12.0, "bid_size": 299.0, "ask": 15.1, "ask_size": 371.0, "iv": 0.328, "open_interest": 327.0, "volume": 0.0, "delta": 0.5656, "gamma": 0.0109, "vega": 0.4229, "theta": -0.0146, "rho": 0.507, "theo": 13.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T15:56:28", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "BG280121P00105000", "bid": 14.3, "bid_size": 56.0, "ask": 16.6, "ask_size": 37.0, "iv": 0.3372, "open_interest": 25.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.0116, "vega": 0.4212, "theta": -0.0154, "rho": -0.5462, "theo": 15.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-09T10:15:31", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "BG280121C00110000", "bid": 10.8, "bid_size": 275.0, "ask": 13.0, "ask_size": 319.0, "iv": 0.3327, "open_interest": 284.0, "volume": 1.0, "delta": 0.5146, "gamma": 0.0112, "vega": 0.4282, "theta": -0.0149, "rho": 0.4697, "theo": 11.9497, "change": 1.03, "open": 12.88, "high": 12.88, "low": 12.88, "tick": "up", "last_trade_price": 12.88, "last_trade_time": "2026-11-09T10:52:27", "percent_change": 8.69198, "prev_day_close": 11.8499999046326}, {"option": "BG280121P00110000", "bid": 17.3, "bid_size": 180.0, "ask": 20.1, "ask_size": 22.0, "iv": 0.3431, "open_interest": 42.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.012, "vega": 0.4211, "theta": -0.0154, "rho": -0.5866, "theo": 18.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-03T12:29:17", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "BG280121C00115000", "bid": 8.9, "bid_size": 274.0, "ask": 11.5, "ask_size": 309.0, "iv": 0.331, "open_interest": 83.0, "volume": 0.0, "delta": 0.4651, "gamma": 0.0112, "vega": 0.4267, "theta": -0.015, "rho": 0.4309, "theo": 10.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T14:03:48", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "BG280121P00115000", "bid": 19.8, "bid_size": 205.0, "ask": 23.0, "ask_size": 83.0, "iv": 0.33, "open_interest": 72.0, "volume": 0.0, "delta": -0.5671, "gamma": 0.0122, "vega": 0.4163, "theta": -0.015, "rho": -0.626, "theo": 21.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-08-18T10:30:18", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "BG280121C00120000", "bid": 7.5, "bid_size": 45.0, "ask": 9.9, "ask_size": 48.0, "iv": 0.3291, "open_interest": 80.0, "volume": 0.0, "delta": 0.4178, "gamma": 0.011, "vega": 0.4192, "theta": -0.0147, "rho": 0.392, "theo": 8.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-05T15:59:55", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BG280121P00120000", "bid": 23.0, "bid_size": 48.0, "ask": 26.5, "ask_size": 19.0, "iv": 0.3265, "open_interest": 426.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0122, "vega": 0.4022, "theta": -0.0144, "rho": -0.6542, "theo": 24.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-11-02T12:04:14", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "BG280121C00125000", "bid": 6.3, "bid_size": 38.0, "ask": 8.6, "ask_size": 45.0, "iv": 0.3289, "open_interest": 146.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0107, "vega": 0.4068, "theta": -0.0143, "rho": 0.3547, "theo": 7.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T10:34:54", "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "BG280121P00125000", "bid": 26.5, "bid_size": 31.0, "ask": 30.0, "ask_size": 11.0, "iv": 0.3209, "open_interest": 47.0, "volume": 0.0, "delta": -0.6717, "gamma": 0.0121, "vega": 0.3771, "theta": -0.0137, "rho": -0.6568, "theo": 28.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-09-18T15:00:36", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "BG280121C00130000", "bid": 5.6, "bid_size": 24.0, "ask": 7.4, "ask_size": 273.0, "iv": 0.332, "open_interest": 51.0, "volume": 0.0, "delta": 0.3322, "gamma": 0.0103, "vega": 0.3902, "theta": -0.0138, "rho": 0.3185, "theo": 6.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-11-04T10:17:46", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BG280121P00130000", "bid": 30.5, "bid_size": 46.0, "ask": 33.5, "ask_size": 34.0, "iv": 0.3157, "open_interest": 23.0, "volume": 0.0, "delta": -0.7211, "gamma": 0.0121, "vega": 0.3488, "theta": -0.0129, "rho": -0.6414, "theo": 32.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-09-17T12:17:40", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "BG280121C00135000", "bid": 4.3, "bid_size": 148.0, "ask": 6.2, "ask_size": 365.0, "iv": 0.3235, "open_interest": 313.0, "volume": 1.0, "delta": 0.2943, "gamma": 0.0098, "vega": 0.3708, "theta": -0.0131, "rho": 0.2846, "theo": 5.3726, "change": -0.65, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T13:24:49", "percent_change": -13.6842, "prev_day_close": 4.75}, {"option": "BG280121P00135000", "bid": 34.9, "bid_size": 45.0, "ask": 37.5, "ask_size": 33.0, "iv": 0.3179, "open_interest": 42.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.0122, "vega": 0.3161, "theta": -0.0124, "rho": -0.6087, "theo": 36.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-08-11T12:58:59", "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "BG280121C00140000", "bid": 3.0, "bid_size": 336.0, "ask": 5.4, "ask_size": 232.0, "iv": 0.3158, "open_interest": 73.0, "volume": 1.0, "delta": 0.2599, "gamma": 0.0092, "vega": 0.3493, "theta": -0.0124, "rho": 0.2534, "theo": 4.5595, "change": 1.1, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T10:07:27", "percent_change": 30.5556, "prev_day_close": 3.60000002384186}, {"option": "BG280121P00140000", "bid": 39.0, "bid_size": 22.0, "ask": 42.0, "ask_size": 22.0, "iv": 0.3172, "open_interest": 14.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0123, "vega": 0.2679, "theta": -0.0122, "rho": -0.5312, "theo": 40.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.85, "last_trade_time": "2026-10-08T14:40:10", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "BG280121C00145000", "bid": 2.75, "bid_size": 175.0, "ask": 4.6, "ask_size": 229.0, "iv": 0.32, "open_interest": 81.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.0086, "vega": 0.3265, "theta": -0.0115, "rho": 0.2244, "theo": 3.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-19T15:29:51", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "BG280121P00145000", "bid": 43.2, "bid_size": 23.0, "ask": 46.0, "ask_size": 20.0, "iv": 0.2927, "open_interest": 5.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0121, "vega": 0.2267, "theta": -0.012, "rho": -0.4892, "theo": 45.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-05-05T13:30:06", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "BG280121C00150000", "bid": 1.0, "bid_size": 92.0, "ask": 4.2, "ask_size": 63.0, "iv": 0.3021, "open_interest": 155.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.008, "vega": 0.3034, "theta": -0.0107, "rho": 0.1985, "theo": 3.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T12:17:15", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "BG280121P00150000", "bid": 48.0, "bid_size": 21.0, "ask": 50.7, "ask_size": 4.0, "iv": 0.2841, "open_interest": 28.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0111, "vega": 0.1577, "theta": -0.0106, "rho": -0.3474, "theo": 49.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.9, "last_trade_time": "2026-10-07T15:27:11", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "BG280121C00155000", "bid": 1.7, "bid_size": 85.0, "ask": 3.5, "ask_size": 59.0, "iv": 0.3191, "open_interest": 59.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.0074, "vega": 0.28, "theta": -0.0099, "rho": 0.1747, "theo": 2.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-09-10T12:53:59", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "BG280121P00155000", "bid": 52.5, "bid_size": 15.0, "ask": 55.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0094, "vega": 0.126, "theta": -0.0077, "rho": -0.2392, "theo": 54.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-04-01T10:40:35", "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "BG280121C00160000", "bid": 0.45, "bid_size": 106.0, "ask": 3.4, "ask_size": 90.0, "iv": 0.3078, "open_interest": 64.0, "volume": 0.0, "delta": 0.1544, "gamma": 0.0068, "vega": 0.2575, "theta": -0.0091, "rho": 0.1539, "theo": 2.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T11:32:24", "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "BG280121P00160000", "bid": 57.0, "bid_size": 16.0, "ask": 62.0, "ask_size": 16.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0067, "vega": 0.0628, "theta": -0.0019, "rho": -0.169, "theo": 59.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "BG280121C00165000", "bid": 1.0, "bid_size": 83.0, "ask": 3.6, "ask_size": 101.0, "iv": 0.3385, "open_interest": 47.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0062, "vega": 0.2356, "theta": -0.0083, "rho": 0.1349, "theo": 2.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-08T11:15:58", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "BG280121P00165000", "bid": 62.0, "bid_size": 2.0, "ask": 67.0, "ask_size": 2.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0043, "vega": 0.042, "theta": 0.0, "rho": -0.0887, "theo": 64.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "BG280121C00170000", "bid": 0.8, "bid_size": 9.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.3444, "open_interest": 3.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0056, "vega": 0.2149, "theta": -0.0076, "rho": 0.1185, "theo": 1.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "BG280121P00170000", "bid": 67.0, "bid_size": 2.0, "ask": 72.0, "ask_size": 2.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0023, "vega": 0.012, "theta": 0.0, "rho": -0.081, "theo": 69.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "BG280121C00175000", "bid": 0.2, "bid_size": 11.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.3442, "open_interest": 15.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0051, "vega": 0.1954, "theta": -0.0069, "rho": 0.1037, "theo": 1.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "BG280121P00175000", "bid": 72.0, "bid_size": 2.0, "ask": 76.8, "ask_size": 8.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0009, "vega": 0.0076, "theta": 0.0, "rho": -0.0624, "theo": 74.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "BG280121C00180000", "bid": 0.2, "bid_size": 2.0, "ask": 2.1, "ask_size": 60.0, "iv": 0.3445, "open_interest": 28.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0046, "vega": 0.1771, "theta": -0.0062, "rho": 0.0908, "theo": 1.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-05T10:21:00", "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "BG280121P00180000", "bid": 77.0, "bid_size": 2.0, "ask": 82.0, "ask_size": 2.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0641, "theo": 79.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "BG280121C00185000", "bid": 0.2, "bid_size": 10.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.3668, "open_interest": 3.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0042, "vega": 0.1604, "theta": -0.0056, "rho": 0.0795, "theo": 1.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.38, "last_trade_time": "2026-06-03T12:34:58", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BG280121P00185000", "bid": 82.0, "bid_size": 8.0, "ask": 87.0, "ask_size": 8.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0659, "theo": 84.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "BG280121C00190000", "bid": 0.1, "bid_size": 12.0, "ask": 2.0, "ask_size": 18.0, "iv": 0.3385, "open_interest": 14.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0037, "vega": 0.1447, "theta": -0.0051, "rho": 0.0695, "theo": 0.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-10-12T10:09:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BG280121P00190000", "bid": 87.0, "bid_size": 2.0, "ask": 92.0, "ask_size": 2.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0677, "theo": 89.208, "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": 91.0}, {"option": "BG280121C00195000", "bid": 0.05, "bid_size": 25.0, "ask": 3.1, "ask_size": 39.0, "iv": 0.3808, "open_interest": 19.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0034, "vega": 0.1306, "theta": -0.0046, "rho": 0.0609, "theo": 0.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T15:46:58", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "BG280121P00195000", "bid": 92.0, "bid_size": 2.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0695, "theo": 94.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0}], "symbol": "BG", "security_type": "stock", "exchange_id": 3, "current_price": 101.18, "price_change": 2.08, "price_change_percent": 2.0989, "bid": 100.0, "ask": 102.99, "bid_size": 100, "ask_size": 100, "open": 99.0, "high": 103.1541, "low": 98.81, "close": 101.18, "prev_day_close": 99.1, "volume": 1750619, "iv30": 32.347, "iv30_change": -1.534, "iv30_change_percent": -4.5276, "seqno": 10415201937, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "BG"}