{"timestamp": "2026-11-09 23:19:12", "data": {"options": [{"option": "BGS261120C00000500", "bid": 2.05, "bid_size": 19.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0019, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 2.1693, "change": 0.0, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T11:08:04", "percent_change": -2.44532e-06, "prev_day_close": 1.95000004768372}, {"option": "BGS261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 6.0166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0019, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "BGS261120C00001000", "bid": 1.55, "bid_size": 48.0, "ask": 1.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 22.0, "volume": 2.0, "delta": 0.997, "gamma": 0.0114, "vega": 0.0001, "theta": -0.0003, "rho": 0.0004, "theo": 1.6712, "change": -0.075, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T11:43:37", "percent_change": -4.91803, "prev_day_close": 1.52499997615814}, {"option": "BGS261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 3.6207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0114, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BGS261120C00001500", "bid": 1.1, "bid_size": 35.0, "ask": 1.25, "ask_size": 56.0, "iv": 1.6456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0496, "vega": 0.0002, "theta": -0.001, "rho": 0.0005, "theo": 1.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BGS261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 2.278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0497, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 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": "BGS261120C00002000", "bid": 0.65, "bid_size": 94.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.8726, "open_interest": 941.0, "volume": 14.0, "delta": 0.9472, "gamma": 0.2146, "vega": 0.0005, "theta": -0.0023, "rho": 0.0007, "theo": 0.6835, "change": 0.175, "open": 0.6, "high": 0.65, "low": 0.6, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:51:09", "percent_change": 36.8421, "prev_day_close": 0.475000008940697}, {"option": "BGS261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1236.0, "iv": 1.6108, "open_interest": 173.0, "volume": 2.0, "delta": -0.0541, "gamma": 0.2153, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0122, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:58:13", "percent_change": -46.6667, "prev_day_close": 0.0750000029802322}, {"option": "BGS261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 0.6469, "open_interest": 1054.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.8284, "vega": 0.0011, "theta": -0.0031, "rho": 0.0001, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:36:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BGS261120P00003000", "bid": 0.35, "bid_size": 51.0, "ask": 0.55, "ask_size": 495.0, "iv": 1.288, "open_interest": 373.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.8498, "vega": 0.0011, "theta": -0.0031, "rho": -0.0005, "theo": 0.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T09:50:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BGS261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 61.0, "iv": 1.5415, "open_interest": 901.0, "volume": 1.0, "delta": 0.021, "gamma": 0.0993, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0035, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:46:02", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "BGS261120P00004000", "bid": 1.3, "bid_size": 38.0, "ask": 1.55, "ask_size": 474.0, "iv": 2.2358, "open_interest": 470.0, "volume": 0.0, "delta": -0.989, "gamma": 0.1084, "vega": 0.0001, "theta": -0.0009, "rho": -0.0002, "theo": 1.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-10-21T10:35:34", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BGS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 2.1362, "open_interest": 487.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.034, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T11:47:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BGS261120P00005000", "bid": 2.3, "bid_size": 18.0, "ask": 2.45, "ask_size": 20.0, "iv": 2.4412, "open_interest": 8.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0158, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 2.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-10-01T10:18:59", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BGS261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 2.967, "open_interest": 469.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0171, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T10:26:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BGS261120P00006000", "bid": 3.2, "bid_size": 98.0, "ask": 3.7, "ask_size": 20.0, "iv": 3.7039, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0014, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 3.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-10-30T12:15:12", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BGS261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.9515, "open_interest": 66.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0105, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-24T11:28:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BGS261120P00007000", "bid": 4.2, "bid_size": 97.0, "ask": 4.7, "ask_size": 32.0, "iv": 4.1423, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 4.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-30T12:16:12", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "BGS261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 3.2559, "open_interest": 30.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0072, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-18T13:27:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BGS261120P00008000", "bid": 5.2, "bid_size": 107.0, "ask": 5.7, "ask_size": 14.0, "iv": 4.5068, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 5.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-10-14T12:35:29", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "BGS261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 35.0, "iv": 4.569, "open_interest": 38.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0053, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-04-28T09:30:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BGS261120P00009000", "bid": 6.2, "bid_size": 97.0, "ask": 6.7, "ask_size": 15.0, "iv": 4.819, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 6.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-09-25T12:34:24", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "BGS261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 4.207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0041, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BGS261120P00010000", "bid": 7.2, "bid_size": 108.0, "ask": 7.7, "ask_size": 30.0, "iv": 5.0917, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 7.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-09-25T12:35:00", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "BGS261218C00000500", "bid": 1.9, "bid_size": 122.0, "ask": 2.45, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0105, "vega": 0.0002, "theta": -0.0005, "rho": 0.0005, "theo": 2.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T11:14:35", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BGS261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.2065, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0105, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 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": "BGS261218C00001000", "bid": 1.55, "bid_size": 10.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.977, "gamma": 0.038, "vega": 0.0005, "theta": -0.0011, "rho": 0.001, "theo": 1.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T11:14:52", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "BGS261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.9329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0381, "vega": 0.0005, "theta": -0.0012, "rho": -0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BGS261218C00001500", "bid": 1.1, "bid_size": 20.0, "ask": 1.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.1028, "vega": 0.001, "theta": -0.0016, "rho": 0.0015, "theo": 1.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BGS261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 630.0, "iv": 1.4584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.1031, "vega": 0.001, "theta": -0.0018, "rho": -0.0002, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 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": "BGS261218C00002000", "bid": 0.55, "bid_size": 405.0, "ask": 0.8, "ask_size": 98.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.871, "gamma": 0.2627, "vega": 0.0019, "theta": -0.0022, "rho": 0.0018, "theo": 0.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "BGS261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1358.0, "iv": 1.0007, "open_interest": 119.0, "volume": 1.0, "delta": -0.1331, "gamma": 0.2642, "vega": 0.0019, "theta": -0.0022, "rho": -0.0004, "theo": 0.0621, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:42:27", "percent_change": -6.66667, "prev_day_close": 0.0750000029802322}, {"option": "BGS261218C00003000", "bid": 0.05, "bid_size": 975.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5203, "open_interest": 320.0, "volume": 3.0, "delta": 0.3216, "gamma": 0.6931, "vega": 0.0031, "theta": -0.0024, "rho": 0.0008, "theo": 0.0968, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:33:38", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "BGS261218P00003000", "bid": 0.3, "bid_size": 1069.0, "ask": 0.6, "ask_size": 971.0, "iv": 0.712, "open_interest": 703.0, "volume": 0.0, "delta": -0.6924, "gamma": 0.715, "vega": 0.0031, "theta": -0.0024, "rho": -0.0017, "theo": 0.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-04T15:34:30", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BGS261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8103, "open_interest": 0.0, "volume": 0.0, "delta": 0.1229, "gamma": 0.2523, "vega": 0.0018, "theta": -0.002, "rho": 0.0003, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BGS261218P00004000", "bid": 1.2, "bid_size": 110.0, "ask": 1.7, "ask_size": 48.0, "iv": 1.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8936, "gamma": 0.2669, "vega": 0.0016, "theta": -0.002, "rho": -0.0019, "theo": 1.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-19T13:04:10", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "BGS261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 1.1271, "open_interest": 0.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.1432, "vega": 0.0013, "theta": -0.0019, "rho": 0.0002, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BGS261218P00005000", "bid": 2.3, "bid_size": 12.0, "ask": 2.45, "ask_size": 14.0, "iv": 1.3713, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.1561, "vega": 0.001, "theta": -0.0018, "rho": -0.0018, "theo": 2.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "BGS261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 1.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0998, "vega": 0.001, "theta": -0.0018, "rho": 0.0001, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BGS261218P00006000", "bid": 3.2, "bid_size": 34.0, "ask": 3.7, "ask_size": 17.0, "iv": 2.0358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.1118, "vega": 0.0008, "theta": -0.0017, "rho": -0.0017, "theo": 3.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BGS270115C00000500", "bid": 1.8, "bid_size": 101.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0038, "vega": 0.0001, "theta": 0.0, "rho": 0.0007, "theo": 2.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BGS270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.4181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.011, "vega": 0.0003, "theta": -0.0004, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 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": "BGS270115C00001000", "bid": 1.3, "bid_size": 121.0, "ask": 1.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0257, "vega": 0.0004, "theta": -0.0002, "rho": 0.0013, "theo": 1.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T15:16:30", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BGS270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 1.4427, "open_interest": 20.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0429, "vega": 0.0007, "theta": -0.0007, "rho": -0.0002, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:58:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BGS270115C00001500", "bid": 0.85, "bid_size": 142.0, "ask": 1.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0908, "vega": 0.001, "theta": -0.0007, "rho": 0.0019, "theo": 1.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BGS270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 745.0, "iv": 1.0741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.1209, "vega": 0.0015, "theta": -0.0011, "rho": -0.0004, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BGS270115C00002000", "bid": 0.5, "bid_size": 1512.0, "ask": 0.8, "ask_size": 171.0, "iv": 0.0, "open_interest": 797.0, "volume": 1.0, "delta": 0.8844, "gamma": 0.2662, "vega": 0.0021, "theta": -0.0013, "rho": 0.0023, "theo": 0.7333, "change": -0.125, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:43:26", "percent_change": -23.8095, "prev_day_close": 0.525000005960464}, {"option": "BGS270115P00002000", "bid": 0.05, "bid_size": 28.0, "ask": 0.15, "ask_size": 903.0, "iv": 0.8064, "open_interest": 57.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.3039, "vega": 0.0028, "theta": -0.0015, "rho": -0.0009, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:42:52", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BGS270115C00003000", "bid": 0.05, "bid_size": 9.0, "ask": 0.2, "ask_size": 57.0, "iv": 0.6303, "open_interest": 2121.0, "volume": 100.0, "delta": 0.3607, "gamma": 0.6073, "vega": 0.0041, "theta": -0.0019, "rho": 0.0013, "theo": 0.1331, "change": 0.05, "open": 0.16, "high": 0.16, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:50:52", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "BGS270115P00003000", "bid": 0.4, "bid_size": 1338.0, "ask": 0.65, "ask_size": 743.0, "iv": 0.5946, "open_interest": 5405.0, "volume": 6.0, "delta": -0.6765, "gamma": 0.5644, "vega": 0.004, "theta": -0.0017, "rho": -0.0037, "theo": 0.5228, "change": -0.12, "open": 0.62, "high": 0.62, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T14:19:05", "percent_change": -17.1429, "prev_day_close": 0.700000017881394}, {"option": "BGS270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.6567, "open_interest": 1811.0, "volume": 0.0, "delta": 0.1459, "gamma": 0.263, "vega": 0.0025, "theta": -0.0015, "rho": 0.0006, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BGS270115P00004000", "bid": 1.35, "bid_size": 51.0, "ask": 1.6, "ask_size": 736.0, "iv": 0.9048, "open_interest": 3247.0, "volume": 0.0, "delta": -0.8675, "gamma": 0.2531, "vega": 0.0024, "theta": -0.0013, "rho": -0.0058, "theo": 1.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T15:19:19", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BGS270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 179.0, "iv": 0.898, "open_interest": 6741.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.1532, "vega": 0.0018, "theta": -0.0013, "rho": 0.0004, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T10:43:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BGS270115P00005000", "bid": 2.25, "bid_size": 26.0, "ask": 2.75, "ask_size": 417.0, "iv": 1.2985, "open_interest": 10500.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.1492, "vega": 0.0017, "theta": -0.001, "rho": -0.0074, "theo": 2.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-23T12:02:08", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BGS270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.0808, "open_interest": 506.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.1069, "vega": 0.0014, "theta": -0.0012, "rho": 0.0003, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T12:00:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BGS270115P00006000", "bid": 3.2, "bid_size": 8.0, "ask": 3.8, "ask_size": 104.0, "iv": 1.5395, "open_interest": 103.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.1044, "vega": 0.0014, "theta": -0.0008, "rho": -0.009, "theo": 3.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-10-19T13:36:25", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BGS270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 101.0, "iv": 1.228, "open_interest": 1155.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0822, "vega": 0.0012, "theta": -0.0011, "rho": 0.0002, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T15:20:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BGS270115P00007000", "bid": 4.3, "bid_size": 8.0, "ask": 4.6, "ask_size": 14.0, "iv": 1.5365, "open_interest": 209.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0803, "vega": 0.0012, "theta": -0.0006, "rho": -0.0105, "theo": 4.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-10-15T12:31:49", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "BGS270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1133.0, "iv": 1.7722, "open_interest": 23.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0671, "vega": 0.0011, "theta": -0.001, "rho": 0.0002, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-25T12:34:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BGS270115P00008000", "bid": 5.2, "bid_size": 11.0, "ask": 5.8, "ask_size": 44.0, "iv": 1.9088, "open_interest": 2.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0655, "vega": 0.001, "theta": -0.0004, "rho": -0.012, "theo": 5.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-19T13:43:54", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BGS270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 1.7788, "open_interest": 1.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.057, "vega": 0.001, "theta": -0.001, "rho": 0.0002, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-06T10:19:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BGS270115P00009000", "bid": 6.2, "bid_size": 11.0, "ask": 6.8, "ask_size": 44.0, "iv": 2.0584, "open_interest": 1.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0555, "vega": 0.0009, "theta": -0.0002, "rho": -0.0136, "theo": 6.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-10-19T13:42:15", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BGS270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1164.0, "iv": 1.9982, "open_interest": 402.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0497, "vega": 0.0009, "theta": -0.001, "rho": 0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T11:38:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BGS270115P00010000", "bid": 7.2, "bid_size": 11.0, "ask": 7.8, "ask_size": 40.0, "iv": 2.1923, "open_interest": 4.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0484, "vega": 0.0008, "theta": -0.0001, "rho": -0.0151, "theo": 7.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-10-19T13:44:01", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BGS270219C00000500", "bid": 1.8, "bid_size": 122.0, "ask": 2.45, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0071, "vega": 0.0001, "theta": 0.0, "rho": 0.0005, "theo": 2.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BGS270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.9569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0164, "vega": 0.0006, "theta": -0.0006, "rho": -0.0002, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 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": "BGS270219C00001000", "bid": 1.3, "bid_size": 122.0, "ask": 1.95, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.038, "vega": 0.0007, "theta": -0.0004, "rho": 0.0014, "theo": 1.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T15:16:50", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BGS270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 228.0, "iv": 1.3798, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.053, "vega": 0.0013, "theta": -0.0009, "rho": -0.0004, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BGS270219C00001500", "bid": 0.85, "bid_size": 142.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.113, "vega": 0.0017, "theta": -0.0008, "rho": 0.0021, "theo": 1.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BGS270219P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 168.0, "iv": 0.8653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.1277, "vega": 0.0024, "theta": -0.0011, "rho": -0.0009, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BGS270219C00002000", "bid": 0.5, "bid_size": 302.0, "ask": 0.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.2806, "vega": 0.0032, "theta": -0.0013, "rho": 0.0027, "theo": 0.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T15:09:31", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "BGS270219P00002000", "bid": 0.05, "bid_size": 47.0, "ask": 0.15, "ask_size": 906.0, "iv": 0.6469, "open_interest": 42.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.2783, "vega": 0.0038, "theta": -0.0013, "rho": -0.0016, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T10:17:40", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BGS270219C00003000", "bid": 0.15, "bid_size": 1.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.586, "open_interest": 908.0, "volume": 41.0, "delta": 0.3722, "gamma": 0.5147, "vega": 0.0051, "theta": -0.0014, "rho": 0.0021, "theo": 0.163, "change": 0.045, "open": 0.14, "high": 0.17, "low": 0.13, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:33:38", "percent_change": 36.0, "prev_day_close": 0.12500000372529}, {"option": "BGS270219P00003000", "bid": 0.45, "bid_size": 702.0, "ask": 0.75, "ask_size": 664.0, "iv": 0.6128, "open_interest": 348.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.4988, "vega": 0.005, "theta": -0.0013, "rho": -0.0048, "theo": 0.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T13:09:14", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BGS270219C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 266.0, "iv": 0.6417, "open_interest": 515.0, "volume": 6.0, "delta": 0.187, "gamma": 0.2626, "vega": 0.0036, "theta": -0.0013, "rho": 0.0011, "theo": 0.086, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:35:47", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "BGS270219P00004000", "bid": 1.35, "bid_size": 10.0, "ask": 1.7, "ask_size": 80.0, "iv": 0.8365, "open_interest": 57.0, "volume": 0.0, "delta": -0.8197, "gamma": 0.2643, "vega": 0.0035, "theta": -0.0011, "rho": -0.0068, "theo": 1.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T13:09:14", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "BGS270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2229.0, "iv": 1.0204, "open_interest": 428.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.1719, "vega": 0.0029, "theta": -0.0013, "rho": 0.0008, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:11:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BGS270219P00005000", "bid": 2.25, "bid_size": 34.0, "ask": 2.75, "ask_size": 68.0, "iv": 1.0205, "open_interest": 31.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.1724, "vega": 0.0028, "theta": -0.0009, "rho": -0.0084, "theo": 2.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-08-05T11:22:54", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BGS270219C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 113.0, "iv": 1.1102, "open_interest": 82.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.1294, "vega": 0.0025, "theta": -0.0012, "rho": 0.0006, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-29T10:02:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BGS270219P00006000", "bid": 3.2, "bid_size": 10.0, "ask": 3.8, "ask_size": 49.0, "iv": 1.2164, "open_interest": 7.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.129, "vega": 0.0023, "theta": -0.0007, "rho": -0.0099, "theo": 3.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-10-15T12:40:01", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BGS270219C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 16.0, "iv": 1.0023, "open_interest": 3.0, "volume": 0.0, "delta": 0.092, "gamma": 0.1051, "vega": 0.0022, "theta": -0.0012, "rho": 0.0005, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-05T09:57:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BGS270219P00007000", "bid": 4.2, "bid_size": 10.0, "ask": 4.8, "ask_size": 36.0, "iv": 1.3792, "open_interest": 7.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.1042, "vega": 0.002, "theta": -0.0006, "rho": -0.0114, "theo": 4.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-10-15T12:45:30", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BGS270219C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 1.2472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0894, "vega": 0.002, "theta": -0.0012, "rho": 0.0005, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BGS270219P00008000", "bid": 5.2, "bid_size": 8.0, "ask": 5.8, "ask_size": 49.0, "iv": 1.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0882, "vega": 0.0019, "theta": -0.0004, "rho": -0.0129, "theo": 5.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BGS270521C00000500", "bid": 1.8, "bid_size": 99.0, "ask": 2.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BGS270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 163.0, "iv": 1.6674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0182, "vega": 0.0008, "theta": -0.0003, "rho": -0.0004, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 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": "BGS270521C00001000", "bid": 1.3, "bid_size": 99.0, "ask": 1.95, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0222, "vega": 0.0003, "theta": 0.0, "rho": 0.0011, "theo": 1.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BGS270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 39.0, "iv": 0.9827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0601, "vega": 0.002, "theta": -0.0005, "rho": -0.001, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BGS270521C00001500", "bid": 0.85, "bid_size": 142.0, "ask": 1.25, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.113, "vega": 0.0017, "theta": -0.0004, "rho": 0.0025, "theo": 1.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BGS270521P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1221.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.1408, "vega": 0.0036, "theta": -0.0007, "rho": -0.002, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BGS270521C00002000", "bid": 0.55, "bid_size": 528.0, "ask": 0.95, "ask_size": 268.0, "iv": 0.6543, "open_interest": 141.0, "volume": 10.0, "delta": 0.8235, "gamma": 0.2927, "vega": 0.0044, "theta": -0.001, "rho": 0.0041, "theo": 0.7488, "change": 0.085, "open": 0.7, "high": 0.7, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T11:47:54", "percent_change": 14.7826, "prev_day_close": 0.574999988079071}, {"option": "BGS270521P00002000", "bid": 0.1, "bid_size": 2104.0, "ask": 0.3, "ask_size": 1921.0, "iv": 0.6282, "open_interest": 196.0, "volume": 50.0, "delta": -0.2396, "gamma": 0.2658, "vega": 0.0055, "theta": -0.0009, "rho": -0.0039, "theo": 0.2129, "change": -0.04, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:22:17", "percent_change": -16.0, "prev_day_close": 0.25}, {"option": "BGS270521C00003000", "bid": 0.2, "bid_size": 877.0, "ask": 0.35, "ask_size": 536.0, "iv": 0.615, "open_interest": 963.0, "volume": 6.0, "delta": 0.4177, "gamma": 0.4042, "vega": 0.0069, "theta": -0.001, "rho": 0.0038, "theo": 0.2376, "change": 0.035, "open": 0.23, "high": 0.23, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T11:34:18", "percent_change": 20.0, "prev_day_close": 0.175000006332994}, {"option": "BGS270521P00003000", "bid": 0.65, "bid_size": 34.0, "ask": 0.85, "ask_size": 555.0, "iv": 0.5938, "open_interest": 334.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.3849, "vega": 0.0068, "theta": -0.0009, "rho": -0.0099, "theo": 0.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-04T13:12:13", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "BGS270521C00004000", "bid": 0.05, "bid_size": 712.0, "ask": 0.15, "ask_size": 313.0, "iv": 0.6092, "open_interest": 170.0, "volume": 0.0, "delta": 0.2013, "gamma": 0.2602, "vega": 0.005, "theta": -0.0008, "rho": 0.0021, "theo": 0.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T13:00:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BGS270521P00004000", "bid": 1.3, "bid_size": 92.0, "ask": 1.75, "ask_size": 59.0, "iv": 0.4792, "open_interest": 12.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.2551, "vega": 0.0049, "theta": -0.0006, "rho": -0.015, "theo": 1.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T13:12:13", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "BGS270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.5606, "open_interest": 63.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.1644, "vega": 0.0035, "theta": -0.0006, "rho": 0.0012, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:50:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BGS270521P00005000", "bid": 2.35, "bid_size": 11.0, "ask": 2.7, "ask_size": 60.0, "iv": 0.6836, "open_interest": 2.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.1616, "vega": 0.0034, "theta": -0.0003, "rho": -0.0192, "theo": 2.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-10-01T10:18:59", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "BGS270521C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.6676, "open_interest": 13.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.1123, "vega": 0.0026, "theta": -0.0005, "rho": 0.0008, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T11:21:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BGS270521P00006000", "bid": 3.3, "bid_size": 10.0, "ask": 3.7, "ask_size": 49.0, "iv": 0.7794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.1098, "vega": 0.0025, "theta": 0.0, "rho": -0.0232, "theo": 3.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BGS271217C00000500", "bid": 1.8, "bid_size": 10.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 2.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "BGS271217P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 140.0, "iv": 1.5748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0226, "vega": 0.0014, "theta": -0.0002, "rho": -0.001, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BGS271217C00001000", "bid": 1.3, "bid_size": 6.0, "ask": 1.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.004, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 1.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-10-28T12:24:30", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BGS271217P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 211.0, "iv": 0.8491, "open_interest": 16.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0697, "vega": 0.0033, "theta": -0.0003, "rho": -0.0027, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:08:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BGS271217C00001500", "bid": 0.9, "bid_size": 57.0, "ask": 1.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.1264, "vega": 0.0028, "theta": -0.0003, "rho": 0.0044, "theo": 1.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "BGS271217P00001500", "bid": 0.1, "bid_size": 56.0, "ask": 0.25, "ask_size": 299.0, "iv": 0.674, "open_interest": 0.0, "volume": 0.0, "delta": -0.1506, "gamma": 0.1434, "vega": 0.0057, "theta": -0.0005, "rho": -0.0055, "theo": 0.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "BGS271217C00002000", "bid": 0.65, "bid_size": 298.0, "ask": 0.95, "ask_size": 296.0, "iv": 0.5672, "open_interest": 160.0, "volume": 10.0, "delta": 0.8012, "gamma": 0.2284, "vega": 0.007, "theta": -0.0005, "rho": 0.0089, "theo": 0.8337, "change": 0.07, "open": 0.71, "high": 0.72, "low": 0.7, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T11:54:04", "percent_change": 10.7692, "prev_day_close": 0.650000005960464}, {"option": "BGS271217P00002000", "bid": 0.2, "bid_size": 21.0, "ask": 0.4, "ask_size": 263.0, "iv": 0.6282, "open_interest": 973.0, "volume": 130.0, "delta": -0.2655, "gamma": 0.2272, "vega": 0.008, "theta": -0.0006, "rho": -0.0097, "theo": 0.3404, "change": -0.03, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T11:33:48", "percent_change": -7.5, "prev_day_close": 0.400000005960464}, {"option": "BGS271217C00003000", "bid": 0.3, "bid_size": 420.0, "ask": 0.55, "ask_size": 553.0, "iv": 0.5858, "open_interest": 2335.0, "volume": 11.0, "delta": 0.5216, "gamma": 0.3069, "vega": 0.0099, "theta": -0.0006, "rho": 0.0092, "theo": 0.4011, "change": 0.075, "open": 0.37, "high": 0.4, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:08:58", "percent_change": 23.0769, "prev_day_close": 0.325000002980232}, {"option": "BGS271217P00003000", "bid": 0.75, "bid_size": 534.0, "ask": 1.0, "ask_size": 51.0, "iv": 0.55, "open_interest": 1267.0, "volume": 205.0, "delta": -0.5322, "gamma": 0.3095, "vega": 0.0098, "theta": -0.0006, "rho": -0.0208, "theo": 0.8865, "change": -0.035, "open": 1.0, "high": 1.0, "low": 0.94, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T11:33:48", "percent_change": -3.41464, "prev_day_close": 1.02500003576279}, {"option": "BGS271217C00004000", "bid": 0.15, "bid_size": 395.0, "ask": 0.35, "ask_size": 14.0, "iv": 0.549, "open_interest": 1749.0, "volume": 23.0, "delta": 0.3259, "gamma": 0.2718, "vega": 0.0088, "theta": -0.0006, "rho": 0.0065, "theo": 0.2104, "change": 0.045, "open": 0.3, "high": 0.3, "low": 0.19, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:52:06", "percent_change": 25.7143, "prev_day_close": 0.175000000745058}, {"option": "BGS271217P00004000", "bid": 1.55, "bid_size": 208.0, "ask": 1.8, "ask_size": 127.0, "iv": 0.5774, "open_interest": 782.0, "volume": 3.0, "delta": -0.7268, "gamma": 0.2695, "vega": 0.0086, "theta": -0.0004, "rho": -0.0321, "theo": 1.6609, "change": -0.075, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T10:10:32", "percent_change": -4.10959, "prev_day_close": 1.82500004768372}, {"option": "BGS271217C00005000", "bid": 0.05, "bid_size": 356.0, "ask": 0.2, "ask_size": 268.0, "iv": 0.5762, "open_interest": 102.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.2115, "vega": 0.0071, "theta": -0.0005, "rho": 0.0043, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T14:11:13", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BGS271217P00005000", "bid": 2.35, "bid_size": 293.0, "ask": 2.65, "ask_size": 39.0, "iv": 0.5135, "open_interest": 359.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.2054, "vega": 0.0067, "theta": -0.0001, "rho": -0.0422, "theo": 2.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-11-06T15:56:24", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "BGS271217C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.5222, "open_interest": 418.0, "volume": 19.0, "delta": 0.1024, "gamma": 0.1234, "vega": 0.0044, "theta": -0.0003, "rho": 0.0021, "theo": 0.0533, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:44:32", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "BGS271217P00007000", "bid": 4.3, "bid_size": 36.0, "ask": 4.7, "ask_size": 24.0, "iv": 0.8053, "open_interest": 54.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.1093, "vega": 0.0032, "theta": 0.0, "rho": -0.0334, "theo": 4.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-10-15T11:42:50", "percent_change": 0.0, "prev_day_close": 4.60000014305115}], "symbol": "BGS", "security_type": "stock", "exchange_id": 3, "current_price": 2.64, "price_change": 0.16, "price_change_percent": 6.4, "bid": 2.61, "ask": 2.67, "bid_size": 500, "ask_size": 1000, "open": 2.51, "high": 2.67, "low": 2.4624, "close": 2.66, "prev_day_close": 2.5, "volume": 1990600, "iv30": 58.732, "iv30_change": -2.021, "iv30_change_percent": -3.3266, "seqno": 10403614234, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "BGS"}