{"timestamp": "2026-11-06 00:28:24", "data": {"options": [{"option": "BHP261120C00035000", "bid": 43.2, "bid_size": 44.0, "ask": 45.7, "ask_size": 8.0, "iv": 2.6628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0162, "theo": 43.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "BHP261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.5526, "open_interest": 5.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0035, "rho": -0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-05-15T10:48:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BHP261120C00037500", "bid": 40.7, "bid_size": 43.0, "ask": 43.2, "ask_size": 8.0, "iv": 2.4606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.001, "theta": 0.0, "rho": 0.0173, "theo": 41.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9000015258789}, {"option": "BHP261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 46.0, "iv": 2.4266, "open_interest": 30.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.001, "theta": -0.0039, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-05-29T11:20:05", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BHP261120C00040000", "bid": 38.4, "bid_size": 6.0, "ask": 39.1, "ask_size": 6.0, "iv": 1.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0004, "vega": 0.0012, "theta": 0.0, "rho": 0.0185, "theo": 38.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4000015258789}, {"option": "BHP261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 22.0, "iv": 2.4026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0045, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 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": "BHP261120C00042500", "bid": 35.9, "bid_size": 6.0, "ask": 38.2, "ask_size": 8.0, "iv": 2.1555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0005, "vega": 0.0015, "theta": 0.0, "rho": 0.0196, "theo": 36.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "BHP261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 15.0, "iv": 2.0216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0005, "vega": 0.0015, "theta": -0.0051, "rho": -0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHP261120C00045000", "bid": 33.4, "bid_size": 6.0, "ask": 35.2, "ask_size": 6.0, "iv": 1.834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0007, "vega": 0.0018, "theta": 0.0, "rho": 0.0208, "theo": 33.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4000015258789}, {"option": "BHP261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 1.3133, "open_interest": 31.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0007, "vega": 0.0018, "theta": -0.0059, "rho": -0.0001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-06-11T12:29:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BHP261120C00047500", "bid": 30.9, "bid_size": 6.0, "ask": 31.8, "ask_size": 11.0, "iv": 1.3107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0009, "vega": 0.0023, "theta": 0.0, "rho": 0.0219, "theo": 31.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "BHP261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 1.5058, "open_interest": 22.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0009, "vega": 0.0023, "theta": -0.0068, "rho": -0.0002, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-06-17T15:13:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BHP261120C00050000", "bid": 28.4, "bid_size": 17.0, "ask": 29.1, "ask_size": 13.0, "iv": 1.0365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0012, "vega": 0.0029, "theta": 0.0, "rho": 0.023, "theo": 28.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "BHP261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 26.0, "iv": 1.0456, "open_interest": 7.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0012, "vega": 0.0029, "theta": -0.0081, "rho": -0.0002, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T10:34:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BHP261120C00055000", "bid": 23.4, "bid_size": 17.0, "ask": 24.1, "ask_size": 12.0, "iv": 0.8219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0023, "vega": 0.0048, "theta": -0.0025, "rho": 0.0251, "theo": 23.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "BHP261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 0.8486, "open_interest": 110.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0023, "vega": 0.0048, "theta": -0.0116, "rho": -0.0004, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP261120C00057500", "bid": 20.9, "bid_size": 8.0, "ask": 21.9, "ask_size": 9.0, "iv": 0.8956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0033, "vega": 0.0062, "theta": -0.006, "rho": 0.0261, "theo": 21.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "BHP261120P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 22.0, "iv": 0.7556, "open_interest": 6.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0033, "vega": 0.0063, "theta": -0.0143, "rho": -0.0006, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-11T14:45:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP261120C00060000", "bid": 18.5, "bid_size": 12.0, "ask": 19.4, "ask_size": 6.0, "iv": 0.8249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0047, "vega": 0.0083, "theta": -0.0104, "rho": 0.027, "theo": 18.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "BHP261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.697, "open_interest": 32.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0048, "vega": 0.0084, "theta": -0.0177, "rho": -0.0008, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T10:35:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP261120C00062500", "bid": 16.0, "bid_size": 17.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.7483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.007, "vega": 0.0113, "theta": -0.0159, "rho": 0.0279, "theo": 16.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-09-03T15:46:29", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "BHP261120P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 108.0, "iv": 0.5784, "open_interest": 62.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.007, "vega": 0.0113, "theta": -0.0223, "rho": -0.0011, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:46:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BHP261120C00065000", "bid": 13.5, "bid_size": 35.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.6424, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0104, "vega": 0.0154, "theta": -0.0229, "rho": 0.0285, "theo": 13.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-09-03T15:46:29", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "BHP261120P00065000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 129.0, "iv": 0.5586, "open_interest": 476.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0104, "vega": 0.0155, "theta": -0.0283, "rho": -0.0016, "theo": 0.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T15:28:52", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BHP261120C00067500", "bid": 11.1, "bid_size": 36.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.5606, "open_interest": 1.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0157, "vega": 0.0214, "theta": -0.0319, "rho": 0.0287, "theo": 11.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.86, "last_trade_time": "2026-09-03T15:20:12", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "BHP261120P00067500", "bid": 0.05, "bid_size": 187.0, "ask": 0.65, "ask_size": 2.0, "iv": 0.45, "open_interest": 470.0, "volume": 8.0, "delta": -0.0696, "gamma": 0.0158, "vega": 0.0214, "theta": -0.0364, "rho": -0.0024, "theo": 0.2643, "change": 0.055, "open": 0.09, "high": 0.18, "low": 0.09, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T15:54:55", "percent_change": 44.0, "prev_day_close": 0.125000001862645}, {"option": "BHP261120C00070000", "bid": 8.7, "bid_size": 20.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.4908, "open_interest": 18.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0239, "vega": 0.0297, "theta": -0.0432, "rho": 0.0284, "theo": 9.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.21, "last_trade_time": "2026-11-02T10:59:39", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "BHP261120P00070000", "bid": 0.2, "bid_size": 96.0, "ask": 0.4, "ask_size": 82.0, "iv": 0.4438, "open_interest": 302.0, "volume": 317.0, "delta": -0.1081, "gamma": 0.024, "vega": 0.0298, "theta": -0.0469, "rho": -0.0037, "theo": 0.4105, "change": 0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T14:39:31", "percent_change": 25.0, "prev_day_close": 0.200000006705523}, {"option": "BHP261120C00072500", "bid": 6.6, "bid_size": 13.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.4594, "open_interest": 6.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0356, "vega": 0.0405, "theta": -0.0568, "rho": 0.0272, "theo": 6.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-09-03T15:21:45", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "BHP261120P00072500", "bid": 0.5, "bid_size": 56.0, "ask": 0.7, "ask_size": 64.0, "iv": 0.4275, "open_interest": 1102.0, "volume": 6.0, "delta": -0.171, "gamma": 0.0359, "vega": 0.0406, "theta": -0.0597, "rho": -0.0056, "theo": 0.6669, "change": 0.125, "open": 0.4, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T14:41:11", "percent_change": 33.3333, "prev_day_close": 0.375}, {"option": "BHP261120C00075000", "bid": 4.5, "bid_size": 65.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.4131, "open_interest": 7.0, "volume": 0.0, "delta": 0.733, "gamma": 0.0499, "vega": 0.0526, "theta": -0.0708, "rho": 0.0246, "theo": 4.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T15:05:50", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "BHP261120P00075000", "bid": 0.95, "bid_size": 58.0, "ask": 1.25, "ask_size": 35.0, "iv": 0.408, "open_interest": 1408.0, "volume": 16.0, "delta": -0.2702, "gamma": 0.0504, "vega": 0.0528, "theta": -0.073, "rho": -0.0087, "theo": 1.1245, "change": -0.005, "open": 0.55, "high": 0.72, "low": 0.55, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T12:00:54", "percent_change": -0.689654, "prev_day_close": 0.724999994039536}, {"option": "BHP261120C00077500", "bid": 3.1, "bid_size": 12.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.4096, "open_interest": 18.0, "volume": 0.0, "delta": 0.5948, "gamma": 0.0619, "vega": 0.0618, "theta": -0.0806, "rho": 0.0203, "theo": 3.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T15:20:39", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "BHP261120P00077500", "bid": 1.8, "bid_size": 71.0, "ask": 2.1, "ask_size": 44.0, "iv": 0.3968, "open_interest": 27755.0, "volume": 54.0, "delta": -0.41, "gamma": 0.0626, "vega": 0.0619, "theta": -0.0821, "rho": -0.0125, "theo": 1.9201, "change": 0.275, "open": 0.87, "high": 2.17, "low": 0.78, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T13:45:55", "percent_change": 20.7547, "prev_day_close": 1.32499998807907}, {"option": "BHP261120C00080000", "bid": 1.7, "bid_size": 33.0, "ask": 2.1, "ask_size": 60.0, "iv": 0.3866, "open_interest": 88.0, "volume": 95.0, "delta": 0.4359, "gamma": 0.064, "vega": 0.0628, "theta": -0.0808, "rho": 0.015, "theo": 1.8883, "change": -0.14, "open": 2.2, "high": 2.8, "low": 2.2, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-05T14:26:01", "percent_change": -5.4902, "prev_day_close": 2.55000007152557}, {"option": "BHP261120P00080000", "bid": 3.2, "bid_size": 16.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.4046, "open_interest": 1704.0, "volume": 29.0, "delta": -0.5713, "gamma": 0.0651, "vega": 0.0625, "theta": -0.0816, "rho": -0.0165, "theo": 3.1761, "change": 0.3, "open": 2.2, "high": 2.8, "low": 2.2, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T14:20:03", "percent_change": 13.0435, "prev_day_close": 2.30000007152557}, {"option": "BHP261120C00082500", "bid": 1.0, "bid_size": 74.0, "ask": 1.25, "ask_size": 128.0, "iv": 0.3962, "open_interest": 1787.0, "volume": 29.0, "delta": 0.293, "gamma": 0.0551, "vega": 0.0549, "theta": -0.0713, "rho": 0.0102, "theo": 1.0915, "change": 0.05, "open": 1.2, "high": 1.55, "low": 1.2, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T13:09:25", "percent_change": 3.44828, "prev_day_close": 1.44999998807907}, {"option": "BHP261120P00082500", "bid": 4.5, "bid_size": 162.0, "ask": 5.2, "ask_size": 18.0, "iv": 0.382, "open_interest": 1230.0, "volume": 3.0, "delta": -0.7168, "gamma": 0.0564, "vega": 0.054, "theta": -0.0715, "rho": -0.0187, "theo": 4.893, "change": 0.5, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T13:26:42", "percent_change": 13.5135, "prev_day_close": 3.70000004768372}, {"option": "BHP261120C00085000", "bid": 0.4, "bid_size": 131.0, "ask": 0.75, "ask_size": 184.0, "iv": 0.3907, "open_interest": 2258.0, "volume": 13.0, "delta": 0.1879, "gamma": 0.0417, "vega": 0.0432, "theta": -0.0573, "rho": 0.0065, "theo": 0.6307, "change": -0.175, "open": 1.25, "high": 1.25, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T15:50:38", "percent_change": -22.5806, "prev_day_close": 0.775000005960464}, {"option": "BHP261120P00085000", "bid": 6.3, "bid_size": 143.0, "ask": 7.3, "ask_size": 24.0, "iv": 0.3647, "open_interest": 492.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0429, "vega": 0.0412, "theta": -0.0567, "rho": -0.0187, "theo": 6.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-11-04T11:04:52", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "BHP261120C00087500", "bid": 0.25, "bid_size": 19.0, "ask": 0.45, "ask_size": 88.0, "iv": 0.4152, "open_interest": 1019.0, "volume": 46.0, "delta": 0.1191, "gamma": 0.0294, "vega": 0.032, "theta": -0.0437, "rho": 0.0041, "theo": 0.3726, "change": 0.0, "open": 0.67, "high": 0.67, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T11:30:06", "percent_change": -1.49012e-06, "prev_day_close": 0.400000005960464}, {"option": "BHP261120P00087500", "bid": 8.6, "bid_size": 126.0, "ask": 9.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 269.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0303, "vega": 0.0291, "theta": -0.0418, "rho": -0.0172, "theo": 9.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.33, "last_trade_time": "2026-11-03T11:48:26", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "BHP261120C00090000", "bid": 0.1, "bid_size": 37.0, "ask": 0.25, "ask_size": 92.0, "iv": 0.4186, "open_interest": 1315.0, "volume": 18.0, "delta": 0.076, "gamma": 0.0201, "vega": 0.023, "theta": -0.0324, "rho": 0.0026, "theo": 0.2267, "change": -0.1, "open": 0.29, "high": 0.29, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:28:51", "percent_change": -50.0, "prev_day_close": 0.200000002980232}, {"option": "BHP261120P00090000", "bid": 10.8, "bid_size": 124.0, "ask": 11.8, "ask_size": 37.0, "iv": 0.0, "open_interest": 170.0, "volume": 5.0, "delta": -0.9385, "gamma": 0.0215, "vega": 0.0192, "theta": -0.0286, "rho": -0.0148, "theo": 11.5859, "change": 1.17, "open": 10.99, "high": 11.22, "low": 10.99, "tick": "up", "last_trade_price": 11.22, "last_trade_time": "2026-11-05T11:15:49", "percent_change": 11.6418, "prev_day_close": 10.0500001907349}, {"option": "BHP261120C00092500", "bid": 0.05, "bid_size": 5.0, "ask": 0.25, "ask_size": 171.0, "iv": 0.4693, "open_interest": 1983.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0137, "vega": 0.0164, "theta": -0.0239, "rho": 0.0017, "theo": 0.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:20:06", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BHP261120P00092500", "bid": 13.4, "bid_size": 52.0, "ask": 14.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0175, "vega": 0.0106, "theta": -0.0205, "rho": -0.0103, "theo": 14.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.72, "last_trade_time": "2026-10-26T10:56:49", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BHP261120C00095000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 142.0, "iv": 0.493, "open_interest": 2218.0, "volume": 4.0, "delta": 0.0324, "gamma": 0.0093, "vega": 0.0117, "theta": -0.0175, "rho": 0.0011, "theo": 0.0916, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:50:11", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "BHP261120P00095000", "bid": 15.7, "bid_size": 44.0, "ask": 16.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0108, "vega": 0.0031, "theta": -0.0225, "rho": -0.0033, "theo": 16.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.71, "last_trade_time": "2026-10-22T15:23:15", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "BHP261120C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.5234, "open_interest": 1318.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0064, "vega": 0.0084, "theta": -0.0129, "rho": 0.0008, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T11:24:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP261120P00097500", "bid": 18.2, "bid_size": 45.0, "ask": 19.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0037, "vega": 0.0001, "theta": -0.0301, "rho": 0.0, "theo": 18.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-10-22T15:23:15", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "BHP261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 138.0, "iv": 0.5418, "open_interest": 2332.0, "volume": 101.0, "delta": 0.0149, "gamma": 0.0044, "vega": 0.0061, "theta": -0.0096, "rho": 0.0005, "theo": 0.0407, "change": 0.01, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T11:29:47", "percent_change": 20.0, "prev_day_close": 0.0500000007450581}, {"option": "BHP261120P00100000", "bid": 20.9, "bid_size": 43.0, "ask": 21.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0368, "rho": 0.0, "theo": 21.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.82, "last_trade_time": "2026-10-09T11:30:15", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "BHP261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 165.0, "iv": 0.6707, "open_interest": 675.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0022, "vega": 0.0033, "theta": -0.0053, "rho": 0.0002, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:53:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP261120P00105000", "bid": 26.0, "bid_size": 64.0, "ask": 26.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.041, "rho": 0.0, "theo": 26.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.57, "last_trade_time": "2026-08-12T13:51:22", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "BHP261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 35.0, "iv": 0.7923, "open_interest": 742.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0012, "vega": 0.0018, "theta": -0.0031, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T14:14:36", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BHP261120P00110000", "bid": 29.4, "bid_size": 47.0, "ask": 32.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0419, "rho": 0.0, "theo": 31.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.5, "last_trade_time": "2026-06-12T09:40:53", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "BHP261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 114.0, "iv": 1.0944, "open_interest": 71.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0006, "vega": 0.001, "theta": -0.0018, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T14:33:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BHP261120P00115000", "bid": 34.4, "bid_size": 47.0, "ask": 36.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0421, "rho": 0.0, "theo": 36.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.87, "last_trade_time": "2026-08-19T12:56:21", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "BHP261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 78.0, "iv": 1.1885, "open_interest": 25.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T14:57:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BHP261120P00120000", "bid": 39.4, "bid_size": 45.0, "ask": 41.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0421, "rho": 0.0, "theo": 41.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "BHP261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 81.0, "iv": 1.277, "open_interest": 38.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "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": "2026-10-12T14:17:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BHP261120P00125000", "bid": 44.4, "bid_size": 47.0, "ask": 46.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0421, "rho": 0.0, "theo": 46.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4000015258789}, {"option": "BHP261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 1.3607, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BHP261120P00130000", "bid": 50.2, "bid_size": 46.0, "ask": 51.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0421, "rho": 0.0, "theo": 51.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4000015258789}, {"option": "BHP261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0822, "open_interest": 11.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-11T13:01:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BHP261120P00135000", "bid": 55.4, "bid_size": 63.0, "ask": 56.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0421, "rho": 0.0, "theo": 56.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.42, "last_trade_time": "2026-09-18T11:42:41", "percent_change": 0.0, "prev_day_close": 55.4000015258789}, {"option": "BHP261218C00030000", "bid": 48.2, "bid_size": 26.0, "ask": 49.4, "ask_size": 30.0, "iv": 1.1625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0367, "theo": 48.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4000015258789}, {"option": "BHP261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 26.0, "iv": 1.6851, "open_interest": 72.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-24T13:35:52", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BHP261218C00032500", "bid": 45.7, "bid_size": 26.0, "ask": 46.9, "ask_size": 30.0, "iv": 1.0287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0398, "theo": 46.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "BHP261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 37.0, "iv": 1.6801, "open_interest": 3.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0005, "rho": -0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-05-29T10:42:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHP261218C00035000", "bid": 43.3, "bid_size": 26.0, "ask": 44.4, "ask_size": 26.0, "iv": 1.0378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0428, "theo": 43.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "BHP261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 62.0, "iv": 1.5075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0007, "rho": -0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "BHP261218C00037500", "bid": 40.8, "bid_size": 26.0, "ask": 41.9, "ask_size": 30.0, "iv": 0.929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": 0.0458, "theo": 41.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "BHP261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 26.0, "iv": 0.9675, "open_interest": 6.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0009, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-03-20T11:03:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BHP261218C00040000", "bid": 38.3, "bid_size": 26.0, "ask": 39.4, "ask_size": 30.0, "iv": 0.8244, "open_interest": 3.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0017, "theta": 0.0, "rho": 0.0488, "theo": 38.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.7, "last_trade_time": "2026-09-03T15:46:29", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "BHP261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 71.0, "iv": 0.8904, "open_interest": 290.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0013, "rho": -0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-06T10:14:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP261218C00042500", "bid": 35.7, "bid_size": 26.0, "ask": 37.0, "ask_size": 26.0, "iv": 0.7206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0005, "vega": 0.0024, "theta": 0.0, "rho": 0.0518, "theo": 36.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "BHP261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 70.0, "iv": 0.8178, "open_interest": 1.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0018, "rho": -0.0003, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-02-05T11:00:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP261218C00045000", "bid": 33.3, "bid_size": 26.0, "ask": 34.5, "ask_size": 25.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0007, "vega": 0.0034, "theta": 0.0, "rho": 0.0547, "theo": 33.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-09-03T15:46:29", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "BHP261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 71.0, "iv": 0.7492, "open_interest": 21.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0007, "vega": 0.0034, "theta": -0.0024, "rho": -0.0004, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T11:28:52", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP261218C00047500", "bid": 30.3, "bid_size": 25.0, "ask": 32.0, "ask_size": 26.0, "iv": 0.7961, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.001, "vega": 0.0047, "theta": 0.0, "rho": 0.0576, "theo": 31.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-09-03T15:46:29", "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "BHP261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 56.0, "iv": 0.6841, "open_interest": 41.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.001, "vega": 0.0048, "theta": -0.0032, "rho": -0.0006, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-18T10:13:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP261218C00050000", "bid": 28.4, "bid_size": 26.0, "ask": 29.6, "ask_size": 26.0, "iv": 0.6802, "open_interest": 3.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0015, "vega": 0.0066, "theta": 0.0, "rho": 0.0604, "theo": 28.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.8, "last_trade_time": "2026-09-03T15:46:29", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "BHP261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5887, "open_interest": 197.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0015, "vega": 0.0066, "theta": -0.0043, "rho": -0.0009, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T09:43:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BHP261218C00052500", "bid": 25.9, "bid_size": 26.0, "ask": 27.1, "ask_size": 25.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0022, "vega": 0.0092, "theta": 0.0, "rho": 0.063, "theo": 26.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.8, "last_trade_time": "2026-09-03T15:46:29", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "BHP261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 50.0, "iv": 0.5627, "open_interest": 166.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0022, "vega": 0.0092, "theta": -0.0057, "rho": -0.0013, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-04-16T13:54:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BHP261218C00055000", "bid": 23.4, "bid_size": 26.0, "ask": 24.7, "ask_size": 26.0, "iv": 0.5696, "open_interest": 1.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0032, "vega": 0.0127, "theta": 0.0, "rho": 0.0655, "theo": 23.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.53, "last_trade_time": "2026-09-04T12:31:13", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "BHP261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 57.0, "iv": 0.5058, "open_interest": 102.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0032, "vega": 0.0127, "theta": -0.0075, "rho": -0.0018, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-20T14:19:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BHP261218C00057500", "bid": 21.2, "bid_size": 9.0, "ask": 22.2, "ask_size": 47.0, "iv": 0.5737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0046, "vega": 0.0174, "theta": 0.0, "rho": 0.0676, "theo": 21.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-09-03T15:46:29", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "BHP261218P00057500", "bid": 0.05, "bid_size": 20.0, "ask": 0.2, "ask_size": 58.0, "iv": 0.489, "open_interest": 121.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0047, "vega": 0.0175, "theta": -0.0098, "rho": -0.0026, "theo": 0.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:24:34", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BHP261218C00060000", "bid": 18.8, "bid_size": 39.0, "ask": 19.7, "ask_size": 42.0, "iv": 0.5227, "open_interest": 1.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0066, "vega": 0.0236, "theta": -0.0024, "rho": 0.0694, "theo": 19.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-09-03T15:46:29", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "BHP261218P00060000", "bid": 0.1, "bid_size": 29.0, "ask": 0.25, "ask_size": 81.0, "iv": 0.4594, "open_interest": 151.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0067, "vega": 0.0237, "theta": -0.0127, "rho": -0.0038, "theo": 0.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T12:24:32", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BHP261218C00062500", "bid": 16.4, "bid_size": 38.0, "ask": 17.3, "ask_size": 45.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0094, "vega": 0.0317, "theta": -0.0073, "rho": 0.0706, "theo": 16.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-09-03T15:46:29", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "BHP261218P00062500", "bid": 0.15, "bid_size": 63.0, "ask": 0.35, "ask_size": 74.0, "iv": 0.4318, "open_interest": 795.0, "volume": 5.0, "delta": -0.0584, "gamma": 0.0095, "vega": 0.0319, "theta": -0.0163, "rho": -0.0055, "theo": 0.3194, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T13:39:24", "percent_change": -11.1111, "prev_day_close": 0.225000008940697}, {"option": "BHP261218C00065000", "bid": 14.1, "bid_size": 11.0, "ask": 14.9, "ask_size": 35.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0131, "vega": 0.0419, "theta": -0.0129, "rho": 0.0711, "theo": 14.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-09-03T15:46:13", "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "BHP261218P00065000", "bid": 0.3, "bid_size": 40.0, "ask": 0.6, "ask_size": 97.0, "iv": 0.4285, "open_interest": 1471.0, "volume": 42.0, "delta": -0.0842, "gamma": 0.0132, "vega": 0.0421, "theta": -0.0206, "rho": -0.0079, "theo": 0.4697, "change": 0.0, "open": 0.32, "high": 0.32, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T14:15:02", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "BHP261218C00067500", "bid": 11.8, "bid_size": 24.0, "ask": 12.6, "ask_size": 69.0, "iv": 0.4222, "open_interest": 8.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0178, "vega": 0.0543, "theta": -0.0191, "rho": 0.0704, "theo": 12.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-09-03T15:21:50", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BHP261218P00067500", "bid": 0.55, "bid_size": 19.0, "ask": 0.7, "ask_size": 46.0, "iv": 0.4002, "open_interest": 206.0, "volume": 9.0, "delta": -0.1204, "gamma": 0.018, "vega": 0.0545, "theta": -0.0255, "rho": -0.0112, "theo": 0.6922, "change": 0.025, "open": 0.37, "high": 0.69, "low": 0.37, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T13:50:24", "percent_change": 5.26316, "prev_day_close": 0.475000008940697}, {"option": "BHP261218C00070000", "bid": 9.7, "bid_size": 13.0, "ask": 10.4, "ask_size": 66.0, "iv": 0.4035, "open_interest": 1.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.0236, "vega": 0.0684, "theta": -0.0257, "rho": 0.0682, "theo": 9.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-09-03T15:21:50", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "BHP261218P00070000", "bid": 0.85, "bid_size": 25.0, "ask": 1.1, "ask_size": 61.0, "iv": 0.3879, "open_interest": 1064.0, "volume": 2.0, "delta": -0.1703, "gamma": 0.0238, "vega": 0.0686, "theta": -0.0308, "rho": -0.0158, "theo": 1.02, "change": 0.275, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:52:06", "percent_change": 37.931, "prev_day_close": 0.724999994039536}, {"option": "BHP261218C00072500", "bid": 7.5, "bid_size": 68.0, "ask": 8.4, "ask_size": 67.0, "iv": 0.3755, "open_interest": 3.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0299, "vega": 0.0831, "theta": -0.0321, "rho": 0.0644, "theo": 7.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-07T09:47:50", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BHP261218P00072500", "bid": 1.4, "bid_size": 7.0, "ask": 1.6, "ask_size": 57.0, "iv": 0.3789, "open_interest": 1003.0, "volume": 1.0, "delta": -0.2365, "gamma": 0.0303, "vega": 0.0834, "theta": -0.036, "rho": -0.0216, "theo": 1.4975, "change": 0.1, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T11:30:48", "percent_change": 9.09091, "prev_day_close": 1.10000002384186}, {"option": "BHP261218C00075000", "bid": 5.8, "bid_size": 162.0, "ask": 6.5, "ask_size": 160.0, "iv": 0.3643, "open_interest": 139.0, "volume": 0.0, "delta": 0.6835, "gamma": 0.0359, "vega": 0.0962, "theta": -0.0376, "rho": 0.0586, "theo": 6.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-11-04T09:43:51", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BHP261218P00075000", "bid": 2.1, "bid_size": 12.0, "ask": 2.4, "ask_size": 66.0, "iv": 0.373, "open_interest": 1595.0, "volume": 1.0, "delta": -0.32, "gamma": 0.0365, "vega": 0.0965, "theta": -0.0403, "rho": -0.0284, "theo": 2.1793, "change": 0.175, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T11:29:47", "percent_change": 10.4478, "prev_day_close": 1.67500001192093}, {"option": "BHP261218C00077500", "bid": 4.5, "bid_size": 26.0, "ask": 4.8, "ask_size": 71.0, "iv": 0.3607, "open_interest": 31.0, "volume": 19.0, "delta": 0.5873, "gamma": 0.0403, "vega": 0.1051, "theta": -0.0412, "rho": 0.0512, "theo": 4.6041, "change": 0.15, "open": 5.1, "high": 5.6, "low": 4.8, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T11:43:35", "percent_change": 2.75229, "prev_day_close": 5.45000004768372}, {"option": "BHP261218P00077500", "bid": 2.9, "bid_size": 48.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.3548, "open_interest": 1442.0, "volume": 51.0, "delta": -0.4178, "gamma": 0.0411, "vega": 0.1052, "theta": -0.0428, "rho": -0.036, "theo": 3.1168, "change": 0.15, "open": 1.96, "high": 3.0, "low": 1.96, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T15:01:28", "percent_change": 6.0, "prev_day_close": 2.5}, {"option": "BHP261218C00080000", "bid": 3.2, "bid_size": 56.0, "ask": 3.6, "ask_size": 157.0, "iv": 0.357, "open_interest": 577.0, "volume": 24.0, "delta": 0.4842, "gamma": 0.0419, "vega": 0.1076, "theta": -0.0422, "rho": 0.0427, "theo": 3.3344, "change": 0.3, "open": 5.02, "high": 5.02, "low": 3.6, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T12:11:24", "percent_change": 7.5, "prev_day_close": 4.0}, {"option": "BHP261218P00080000", "bid": 4.3, "bid_size": 28.0, "ask": 4.6, "ask_size": 58.0, "iv": 0.3602, "open_interest": 640.0, "volume": 35.0, "delta": -0.5232, "gamma": 0.0429, "vega": 0.1071, "theta": -0.0427, "rho": -0.043, "theo": 4.3502, "change": 0.3, "open": 4.0, "high": 4.1, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T12:36:12", "percent_change": 8.33333, "prev_day_close": 3.60000002384186}, {"option": "BHP261218C00082500", "bid": 2.3, "bid_size": 32.0, "ask": 2.55, "ask_size": 117.0, "iv": 0.3558, "open_interest": 987.0, "volume": 20.0, "delta": 0.3839, "gamma": 0.0403, "vega": 0.1032, "theta": -0.0407, "rho": 0.0342, "theo": 2.3584, "change": 0.2, "open": 3.8, "high": 3.8, "low": 2.5, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T12:15:07", "percent_change": 6.89655, "prev_day_close": 2.89999997615814}, {"option": "BHP261218P00082500", "bid": 5.8, "bid_size": 57.0, "ask": 6.3, "ask_size": 120.0, "iv": 0.3658, "open_interest": 1672.0, "volume": 18.0, "delta": -0.6261, "gamma": 0.0416, "vega": 0.1021, "theta": -0.04, "rho": -0.0488, "theo": 5.8823, "change": 0.5, "open": 4.8, "high": 5.4, "low": 4.8, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T12:59:46", "percent_change": 10.2041, "prev_day_close": 4.90000009536743}, {"option": "BHP261218C00085000", "bid": 1.55, "bid_size": 33.0, "ask": 1.8, "ask_size": 163.0, "iv": 0.3545, "open_interest": 550.0, "volume": 4.0, "delta": 0.2951, "gamma": 0.0362, "vega": 0.0934, "theta": -0.0371, "rho": 0.0264, "theo": 1.6466, "change": -0.125, "open": 2.1, "high": 2.1, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T14:49:04", "percent_change": -6.17284, "prev_day_close": 2.02499997615814}, {"option": "BHP261218P00085000", "bid": 7.4, "bid_size": 152.0, "ask": 7.9, "ask_size": 65.0, "iv": 0.3475, "open_interest": 2046.0, "volume": 1.0, "delta": -0.718, "gamma": 0.0377, "vega": 0.0907, "theta": -0.0354, "rho": -0.0516, "theo": 7.6852, "change": -0.14, "open": 6.41, "high": 6.41, "low": 6.41, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-11-05T11:57:41", "percent_change": -2.1374, "prev_day_close": 6.54999995231628}, {"option": "BHP261218C00087500", "bid": 1.0, "bid_size": 56.0, "ask": 1.25, "ask_size": 165.0, "iv": 0.3537, "open_interest": 2073.0, "volume": 11.0, "delta": 0.2222, "gamma": 0.0308, "vega": 0.0808, "theta": -0.0326, "rho": 0.02, "theo": 1.147, "change": 0.075, "open": 1.21, "high": 1.4, "low": 1.21, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T11:36:01", "percent_change": 5.66038, "prev_day_close": 1.32499998807907}, {"option": "BHP261218P00087500", "bid": 9.3, "bid_size": 151.0, "ask": 9.9, "ask_size": 36.0, "iv": 0.342, "open_interest": 2491.0, "volume": 0.0, "delta": -0.794, "gamma": 0.0325, "vega": 0.0763, "theta": -0.0298, "rho": -0.0512, "theo": 9.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-10-26T15:38:23", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "BHP261218C00090000", "bid": 0.65, "bid_size": 39.0, "ask": 0.9, "ask_size": 185.0, "iv": 0.3593, "open_interest": 1118.0, "volume": 19.0, "delta": 0.1657, "gamma": 0.0252, "vega": 0.0677, "theta": -0.0278, "rho": 0.0149, "theo": 0.804, "change": -0.025, "open": 0.85, "high": 0.86, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T13:34:33", "percent_change": -2.85714, "prev_day_close": 0.875}, {"option": "BHP261218P00090000", "bid": 11.3, "bid_size": 138.0, "ask": 12.1, "ask_size": 45.0, "iv": 0.3296, "open_interest": 527.0, "volume": 1.0, "delta": -0.8537, "gamma": 0.0271, "vega": 0.0613, "theta": -0.0239, "rho": -0.048, "theo": 11.8893, "change": 0.23, "open": 10.73, "high": 10.73, "low": 10.73, "tick": "up", "last_trade_price": 10.73, "last_trade_time": "2026-11-05T10:15:58", "percent_change": 2.19048, "prev_day_close": 10.5}, {"option": "BHP261218C00092500", "bid": 0.35, "bid_size": 204.0, "ask": 0.65, "ask_size": 201.0, "iv": 0.3593, "open_interest": 271.0, "volume": 9.0, "delta": 0.1233, "gamma": 0.0202, "vega": 0.0556, "theta": -0.0233, "rho": 0.0111, "theo": 0.5703, "change": -0.025, "open": 0.58, "high": 0.58, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T13:33:41", "percent_change": -4.34782, "prev_day_close": 0.574999988079071}, {"option": "BHP261218P00092500", "bid": 13.5, "bid_size": 91.0, "ask": 14.4, "ask_size": 13.0, "iv": 0.3034, "open_interest": 128.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.022, "vega": 0.0471, "theta": -0.0182, "rho": -0.0427, "theo": 14.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-10-09T11:57:01", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "BHP261218C00095000", "bid": 0.2, "bid_size": 106.0, "ask": 0.45, "ask_size": 197.0, "iv": 0.3619, "open_interest": 986.0, "volume": 46.0, "delta": 0.0922, "gamma": 0.0159, "vega": 0.0452, "theta": -0.0193, "rho": 0.0083, "theo": 0.4107, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T13:50:38", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "BHP261218P00095000", "bid": 15.9, "bid_size": 124.0, "ask": 16.8, "ask_size": 42.0, "iv": 0.0, "open_interest": 228.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0174, "vega": 0.0344, "theta": -0.0127, "rho": -0.0362, "theo": 16.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-14T11:24:27", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "BHP261218C00097500", "bid": 0.1, "bid_size": 124.0, "ask": 0.35, "ask_size": 201.0, "iv": 0.3701, "open_interest": 643.0, "volume": 24.0, "delta": 0.0694, "gamma": 0.0125, "vega": 0.0366, "theta": -0.016, "rho": 0.0062, "theo": 0.3007, "change": -0.05, "open": 0.29, "high": 0.29, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T14:15:23", "percent_change": -20.0, "prev_day_close": 0.250000007450581}, {"option": "BHP261218P00097500", "bid": 18.3, "bid_size": 66.0, "ask": 19.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0133, "vega": 0.0239, "theta": -0.0072, "rho": -0.0288, "theo": 18.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.63, "last_trade_time": "2026-10-22T13:50:27", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "BHP261218C00100000", "bid": 0.05, "bid_size": 58.0, "ask": 0.25, "ask_size": 116.0, "iv": 0.3753, "open_interest": 1961.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0098, "vega": 0.0296, "theta": -0.0132, "rho": 0.0047, "theo": 0.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:27:56", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "BHP261218P00100000", "bid": 20.8, "bid_size": 25.0, "ask": 22.1, "ask_size": 25.0, "iv": 0.4141, "open_interest": 1.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0151, "vega": 0.0159, "theta": -0.0017, "rho": -0.0226, "theo": 21.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-10-22T15:23:15", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BHP261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 47.0, "iv": 0.4093, "open_interest": 243.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0061, "vega": 0.0196, "theta": -0.0091, "rho": 0.0028, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T15:20:37", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BHP261218P00105000", "bid": 24.6, "bid_size": 49.0, "ask": 27.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 75.0, "volume": 195.0, "delta": -0.9992, "gamma": 0.0008, "vega": 0.0, "theta": -0.0296, "rho": 0.0, "theo": 26.42, "change": 1.6, "open": 26.8, "high": 26.8, "low": 26.7, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-11-05T15:30:59", "percent_change": 6.3745, "prev_day_close": 25.1000003814697}, {"option": "BHP261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 176.0, "iv": 0.4452, "open_interest": 123.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0039, "vega": 0.0132, "theta": -0.0064, "rho": 0.0018, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T11:06:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP261218P00110000", "bid": 30.1, "bid_size": 44.0, "ask": 32.9, "ask_size": 44.0, "iv": 0.5717, "open_interest": 50.0, "volume": 195.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0408, "rho": 0.0, "theo": 31.42, "change": 1.6, "open": 31.8, "high": 31.8, "low": 31.7, "tick": "down", "last_trade_price": 31.7, "last_trade_time": "2026-11-05T15:30:59", "percent_change": 5.31561, "prev_day_close": 30.1000003814697}, {"option": "BHP261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 196.0, "iv": 0.4948, "open_interest": 247.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0026, "vega": 0.0091, "theta": -0.0046, "rho": 0.0011, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-19T11:25:16", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP261218P00115000", "bid": 34.5, "bid_size": 27.0, "ask": 37.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 36.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "BHP261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 97.0, "iv": 0.5416, "open_interest": 118.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0017, "vega": 0.0065, "theta": -0.0034, "rho": 0.0008, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-14T12:19:34", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP261218P00120000", "bid": 39.4, "bid_size": 27.0, "ask": 42.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0431, "rho": 0.0, "theo": 41.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.88, "last_trade_time": "2026-08-05T11:29:56", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "BHP261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 90.0, "iv": 0.5858, "open_interest": 2.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0012, "vega": 0.0047, "theta": -0.0026, "rho": 0.0005, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-03T09:38:43", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP261218P00125000", "bid": 44.5, "bid_size": 30.0, "ask": 47.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0431, "rho": 0.0, "theo": 46.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "BHP261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 122.0, "iv": 0.6277, "open_interest": 50.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0009, "vega": 0.0035, "theta": -0.002, "rho": 0.0004, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-08-26T11:13:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP261218P00130000", "bid": 49.5, "bid_size": 26.0, "ask": 52.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0431, "rho": 0.0, "theo": 51.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "BHP261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 85.0, "iv": 0.6676, "open_interest": 2.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0015, "rho": 0.0003, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T09:52:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BHP261218P00135000", "bid": 54.6, "bid_size": 26.0, "ask": 57.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0431, "rho": 0.0, "theo": 56.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "BHP261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 60.0, "iv": 0.6725, "open_interest": 63.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0005, "vega": 0.002, "theta": -0.0012, "rho": 0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T15:34:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP261218P00140000", "bid": 59.6, "bid_size": 26.0, "ask": 62.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0431, "rho": 0.0, "theo": 61.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "BHP270115C00025000", "bid": 53.3, "bid_size": 26.0, "ask": 54.5, "ask_size": 30.0, "iv": 1.1792, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.05, "theo": 53.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.1, "last_trade_time": "2026-03-05T15:20:37", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "BHP270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 26.0, "iv": 1.2463, "open_interest": 908.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.001, "theta": -0.0006, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T14:03:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP270115C00027500", "bid": 50.7, "bid_size": 26.0, "ask": 52.0, "ask_size": 26.0, "iv": 0.9305, "open_interest": 2.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.055, "theo": 51.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.4, "last_trade_time": "2026-09-03T15:46:13", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "BHP270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 30.0, "iv": 1.6255, "open_interest": 409.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0007, "rho": -0.0002, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-02T09:30:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHP270115C00030000", "bid": 48.2, "bid_size": 26.0, "ask": 49.5, "ask_size": 26.0, "iv": 0.7276, "open_interest": 2.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0018, "theta": 0.0, "rho": 0.06, "theo": 48.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.7, "last_trade_time": "2026-09-03T15:46:13", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "BHP270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 38.0, "iv": 1.1494, "open_interest": 170.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0009, "rho": -0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-04T14:54:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHP270115C00032500", "bid": 45.8, "bid_size": 26.0, "ask": 47.1, "ask_size": 26.0, "iv": 0.8997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0023, "theta": 0.0, "rho": 0.0649, "theo": 46.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.94, "last_trade_time": "2026-03-05T15:20:31", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "BHP270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.845, "open_interest": 40.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0011, "rho": -0.0003, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-14T09:47:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BHP270115C00035000", "bid": 43.4, "bid_size": 26.0, "ask": 44.6, "ask_size": 26.0, "iv": 0.8633, "open_interest": 3.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0003, "vega": 0.003, "theta": 0.0, "rho": 0.0698, "theo": 43.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.1, "last_trade_time": "2026-09-03T15:46:13", "percent_change": 0.0, "prev_day_close": 45.4000015258789}, {"option": "BHP270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 26.0, "iv": 0.8202, "open_interest": 73.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0004, "vega": 0.003, "theta": -0.0014, "rho": -0.0004, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T09:30:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP270115C00037500", "bid": 40.7, "bid_size": 26.0, "ask": 42.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0005, "vega": 0.0039, "theta": 0.0, "rho": 0.0746, "theo": 41.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.6, "last_trade_time": "2026-09-03T15:46:13", "percent_change": 0.0, "prev_day_close": 42.9000015258789}, {"option": "BHP270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 73.0, "iv": 0.7561, "open_interest": 99.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0005, "vega": 0.0039, "theta": -0.0017, "rho": -0.0006, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T11:26:37", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP270115C00040000", "bid": 38.4, "bid_size": 26.0, "ask": 39.6, "ask_size": 26.0, "iv": 0.6802, "open_interest": 4.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0006, "vega": 0.0051, "theta": 0.0, "rho": 0.0794, "theo": 38.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.55, "last_trade_time": "2026-10-30T12:56:56", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "BHP270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 142.0, "iv": 0.6606, "open_interest": 2935.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0006, "vega": 0.0051, "theta": -0.0021, "rho": -0.0008, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:20:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BHP270115C00042500", "bid": 36.0, "bid_size": 26.0, "ask": 37.2, "ask_size": 40.0, "iv": 0.7002, "open_interest": 50.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0009, "vega": 0.0066, "theta": 0.0, "rho": 0.0842, "theo": 36.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-10-05T12:03:25", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "BHP270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 55.0, "iv": 0.6396, "open_interest": 762.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0009, "vega": 0.0067, "theta": -0.0027, "rho": -0.0011, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T10:18:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BHP270115C00045000", "bid": 33.5, "bid_size": 26.0, "ask": 34.7, "ask_size": 26.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0012, "vega": 0.0087, "theta": 0.0, "rho": 0.0888, "theo": 34.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.8, "last_trade_time": "2026-09-03T15:04:50", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "BHP270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 60.0, "iv": 0.6106, "open_interest": 632.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0012, "vega": 0.0087, "theta": -0.0033, "rho": -0.0015, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T13:55:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP270115C00047500", "bid": 31.0, "bid_size": 30.0, "ask": 32.3, "ask_size": 30.0, "iv": 0.5904, "open_interest": 2.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0017, "vega": 0.0113, "theta": 0.0, "rho": 0.0932, "theo": 31.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-10-12T12:04:17", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "BHP270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 134.0, "iv": 0.5355, "open_interest": 193.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0017, "vega": 0.0114, "theta": -0.0041, "rho": -0.002, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T10:18:48", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BHP270115C00050000", "bid": 28.6, "bid_size": 42.0, "ask": 29.8, "ask_size": 49.0, "iv": 0.5536, "open_interest": 73.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0023, "vega": 0.0148, "theta": 0.0, "rho": 0.0975, "theo": 29.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.02, "last_trade_time": "2026-10-15T12:11:19", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "BHP270115P00050000", "bid": 0.05, "bid_size": 38.0, "ask": 0.2, "ask_size": 149.0, "iv": 0.5258, "open_interest": 386.0, "volume": 6.0, "delta": -0.017, "gamma": 0.0023, "vega": 0.0149, "theta": -0.0052, "rho": -0.0027, "theo": 0.1148, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:04", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "BHP270115C00052500", "bid": 26.0, "bid_size": 9.0, "ask": 27.4, "ask_size": 49.0, "iv": 0.5566, "open_interest": 53.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0032, "vega": 0.0193, "theta": 0.0, "rho": 0.1014, "theo": 26.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.05, "last_trade_time": "2026-09-15T12:22:26", "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "BHP270115P00052500", "bid": 0.05, "bid_size": 85.0, "ask": 0.2, "ask_size": 116.0, "iv": 0.4767, "open_interest": 97.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0032, "vega": 0.0194, "theta": -0.0064, "rho": -0.0037, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:40:11", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BHP270115C00055000", "bid": 23.8, "bid_size": 55.0, "ask": 24.9, "ask_size": 60.0, "iv": 0.4952, "open_interest": 32.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0043, "vega": 0.0251, "theta": -0.0001, "rho": 0.105, "theo": 24.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "BHP270115P00055000", "bid": 0.1, "bid_size": 19.0, "ask": 0.25, "ask_size": 27.0, "iv": 0.4548, "open_interest": 1196.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0044, "vega": 0.0252, "theta": -0.008, "rho": -0.0051, "theo": 0.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:41:42", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BHP270115C00057500", "bid": 21.3, "bid_size": 60.0, "ask": 22.5, "ask_size": 81.0, "iv": 0.453, "open_interest": 73.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0059, "vega": 0.0325, "theta": -0.0028, "rho": 0.108, "theo": 21.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.25, "last_trade_time": "2026-09-09T10:18:39", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "BHP270115P00057500", "bid": 0.15, "bid_size": 36.0, "ask": 0.35, "ask_size": 34.0, "iv": 0.4356, "open_interest": 139.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0059, "vega": 0.0326, "theta": -0.01, "rho": -0.0069, "theo": 0.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:31:02", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "BHP270115C00060000", "bid": 19.1, "bid_size": 3.0, "ask": 20.1, "ask_size": 76.0, "iv": 0.4477, "open_interest": 101.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0079, "vega": 0.0417, "theta": -0.0059, "rho": 0.1102, "theo": 19.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-10-22T11:06:29", "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "BHP270115P00060000", "bid": 0.25, "bid_size": 33.0, "ask": 0.5, "ask_size": 66.0, "iv": 0.4222, "open_interest": 390.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.008, "vega": 0.042, "theta": -0.0123, "rho": -0.0094, "theo": 0.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:23:44", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "BHP270115C00062500", "bid": 16.6, "bid_size": 26.0, "ask": 17.7, "ask_size": 31.0, "iv": 0.4008, "open_interest": 22.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0105, "vega": 0.053, "theta": -0.0094, "rho": 0.1114, "theo": 17.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.2, "last_trade_time": "2026-09-03T15:04:50", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "BHP270115P00062500", "bid": 0.45, "bid_size": 8.0, "ask": 0.65, "ask_size": 31.0, "iv": 0.4088, "open_interest": 108.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0106, "vega": 0.0534, "theta": -0.015, "rho": -0.0128, "theo": 0.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T13:46:56", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BHP270115C00065000", "bid": 14.6, "bid_size": 2.0, "ask": 15.5, "ask_size": 31.0, "iv": 0.4103, "open_interest": 19.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0138, "vega": 0.0663, "theta": -0.0133, "rho": 0.1113, "theo": 14.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-10-26T09:40:44", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "BHP270115P00065000", "bid": 0.6, "bid_size": 36.0, "ask": 0.9, "ask_size": 31.0, "iv": 0.3893, "open_interest": 346.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0139, "vega": 0.0669, "theta": -0.0182, "rho": -0.0174, "theo": 0.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T10:40:50", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BHP270115C00067500", "bid": 12.5, "bid_size": 44.0, "ask": 13.3, "ask_size": 141.0, "iv": 0.3951, "open_interest": 406.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0176, "vega": 0.0813, "theta": -0.0174, "rho": 0.1096, "theo": 12.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-10-07T09:51:15", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "BHP270115P00067500", "bid": 0.95, "bid_size": 51.0, "ask": 1.2, "ask_size": 62.0, "iv": 0.3772, "open_interest": 568.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0178, "vega": 0.082, "theta": -0.0216, "rho": -0.0232, "theo": 1.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-30T13:43:37", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BHP270115C00070000", "bid": 10.5, "bid_size": 47.0, "ask": 11.2, "ask_size": 201.0, "iv": 0.38, "open_interest": 812.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0217, "vega": 0.0973, "theta": -0.0216, "rho": 0.1058, "theo": 10.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.33, "last_trade_time": "2026-11-03T15:55:59", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "BHP270115P00070000", "bid": 1.4, "bid_size": 37.0, "ask": 1.65, "ask_size": 28.0, "iv": 0.3669, "open_interest": 397.0, "volume": 5.0, "delta": -0.2018, "gamma": 0.0221, "vega": 0.098, "theta": -0.025, "rho": -0.0306, "theo": 1.5455, "change": -0.075, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T09:53:35", "percent_change": -6.12245, "prev_day_close": 1.22499996423721}, {"option": "BHP270115C00072500", "bid": 8.4, "bid_size": 162.0, "ask": 9.2, "ask_size": 163.0, "iv": 0.3542, "open_interest": 464.0, "volume": 0.0, "delta": 0.7399, "gamma": 0.026, "vega": 0.1128, "theta": -0.0255, "rho": 0.1, "theo": 8.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.12, "last_trade_time": "2026-10-12T12:35:30", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "BHP270115P00072500", "bid": 2.0, "bid_size": 60.0, "ask": 2.3, "ask_size": 53.0, "iv": 0.3597, "open_interest": 137.0, "volume": 2.0, "delta": -0.2636, "gamma": 0.0265, "vega": 0.1133, "theta": -0.0282, "rho": -0.0392, "theo": 2.1371, "change": 0.305, "open": 1.75, "high": 2.03, "low": 1.75, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-05T15:22:21", "percent_change": 17.6812, "prev_day_close": 1.72499996423721}, {"option": "BHP270115C00075000", "bid": 6.8, "bid_size": 161.0, "ask": 7.4, "ask_size": 166.0, "iv": 0.3471, "open_interest": 752.0, "volume": 0.0, "delta": 0.6688, "gamma": 0.0297, "vega": 0.1259, "theta": -0.0288, "rho": 0.0921, "theo": 7.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-03T13:22:57", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "BHP270115P00075000", "bid": 2.85, "bid_size": 13.0, "ask": 3.2, "ask_size": 66.0, "iv": 0.3588, "open_interest": 956.0, "volume": 0.0, "delta": -0.3363, "gamma": 0.0304, "vega": 0.1263, "theta": -0.0308, "rho": -0.049, "theo": 2.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T10:46:52", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "BHP270115C00077500", "bid": 5.4, "bid_size": 30.0, "ask": 5.8, "ask_size": 33.0, "iv": 0.3407, "open_interest": 281.0, "volume": 1.0, "delta": 0.5898, "gamma": 0.0324, "vega": 0.1348, "theta": -0.0309, "rho": 0.0824, "theo": 5.6504, "change": -0.25, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-05T13:23:48", "percent_change": -3.87597, "prev_day_close": 6.45000004768372}, {"option": "BHP270115P00077500", "bid": 3.8, "bid_size": 122.0, "ask": 4.2, "ask_size": 106.0, "iv": 0.3503, "open_interest": 31158.0, "volume": 7.0, "delta": -0.4173, "gamma": 0.0333, "vega": 0.1349, "theta": -0.0324, "rho": -0.0592, "theo": 3.9213, "change": 0.65, "open": 3.79, "high": 4.2, "low": 3.78, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-05T15:56:37", "percent_change": 19.697, "prev_day_close": 3.30000007152557}, {"option": "BHP270115C00080000", "bid": 4.3, "bid_size": 20.0, "ask": 4.6, "ask_size": 125.0, "iv": 0.3451, "open_interest": 6615.0, "volume": 3.0, "delta": 0.5072, "gamma": 0.0336, "vega": 0.1383, "theta": -0.0318, "rho": 0.0718, "theo": 4.3894, "change": -0.65, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T10:51:07", "percent_change": -12.8713, "prev_day_close": 5.04999995231628}, {"option": "BHP270115P00080000", "bid": 5.1, "bid_size": 21.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.3472, "open_interest": 1167.0, "volume": 3.0, "delta": -0.5025, "gamma": 0.0347, "vega": 0.1377, "theta": -0.0327, "rho": -0.0682, "theo": 5.1604, "change": 0.05, "open": 4.6, "high": 4.6, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T12:11:24", "percent_change": 1.12359, "prev_day_close": 4.45000004768372}, {"option": "BHP270115C00082500", "bid": 3.1, "bid_size": 142.0, "ask": 3.6, "ask_size": 150.0, "iv": 0.3383, "open_interest": 200.0, "volume": 1.0, "delta": 0.4258, "gamma": 0.0332, "vega": 0.136, "theta": -0.0314, "rho": 0.0609, "theo": 3.3579, "change": -0.05, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T14:33:03", "percent_change": -1.26582, "prev_day_close": 3.95000004768372}, {"option": "BHP270115P00082500", "bid": 6.5, "bid_size": 66.0, "ask": 6.9, "ask_size": 35.0, "iv": 0.3437, "open_interest": 2153.0, "volume": 0.0, "delta": -0.5869, "gamma": 0.0346, "vega": 0.1341, "theta": -0.0317, "rho": -0.0762, "theo": 6.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-11-03T15:04:52", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BHP270115C00085000", "bid": 2.4, "bid_size": 15.0, "ask": 2.7, "ask_size": 101.0, "iv": 0.3398, "open_interest": 1253.0, "volume": 0.0, "delta": 0.35, "gamma": 0.0314, "vega": 0.1286, "theta": -0.0298, "rho": 0.0504, "theo": 2.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T12:35:09", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BHP270115P00085000", "bid": 8.1, "bid_size": 72.0, "ask": 8.6, "ask_size": 36.0, "iv": 0.3403, "open_interest": 2411.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.033, "vega": 0.125, "theta": -0.0295, "rho": -0.0814, "theo": 8.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-11-04T11:04:52", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BHP270115C00087500", "bid": 1.8, "bid_size": 19.0, "ask": 2.05, "ask_size": 116.0, "iv": 0.3421, "open_interest": 763.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.0285, "vega": 0.1176, "theta": -0.0274, "rho": 0.0409, "theo": 1.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T13:09:39", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "BHP270115P00087500", "bid": 9.9, "bid_size": 79.0, "ask": 10.6, "ask_size": 64.0, "iv": 0.343, "open_interest": 233.0, "volume": 0.0, "delta": -0.7373, "gamma": 0.0304, "vega": 0.1119, "theta": -0.0266, "rho": -0.0829, "theo": 10.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-27T09:30:35", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BHP270115C00090000", "bid": 1.3, "bid_size": 36.0, "ask": 1.5, "ask_size": 72.0, "iv": 0.3407, "open_interest": 1357.0, "volume": 5.0, "delta": 0.2254, "gamma": 0.0251, "vega": 0.1046, "theta": -0.0246, "rho": 0.0328, "theo": 1.4244, "change": 0.075, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T11:57:19", "percent_change": 4.61538, "prev_day_close": 1.625}, {"option": "BHP270115P00090000", "bid": 11.8, "bid_size": 140.0, "ask": 12.7, "ask_size": 128.0, "iv": 0.3409, "open_interest": 547.0, "volume": 0.0, "delta": -0.7987, "gamma": 0.0272, "vega": 0.0962, "theta": -0.0232, "rho": -0.0806, "theo": 12.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-30T14:08:06", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "BHP270115C00092500", "bid": 0.9, "bid_size": 43.0, "ask": 1.15, "ask_size": 130.0, "iv": 0.3423, "open_interest": 376.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0216, "vega": 0.091, "theta": -0.0216, "rho": 0.0259, "theo": 1.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "BHP270115P00092500", "bid": 13.9, "bid_size": 90.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.3267, "open_interest": 143.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0239, "vega": 0.0794, "theta": -0.0196, "rho": -0.0751, "theo": 14.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-08-28T09:52:50", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "BHP270115C00095000", "bid": 0.6, "bid_size": 48.0, "ask": 0.9, "ask_size": 101.0, "iv": 0.3449, "open_interest": 612.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.0182, "vega": 0.0778, "theta": -0.0186, "rho": 0.0204, "theo": 0.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-02T11:20:22", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BHP270115P00095000", "bid": 16.1, "bid_size": 59.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.3181, "open_interest": 311.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0206, "vega": 0.0624, "theta": -0.016, "rho": -0.0662, "theo": 16.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-08-31T12:39:50", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "BHP270115C00097500", "bid": 0.5, "bid_size": 11.0, "ask": 0.7, "ask_size": 198.0, "iv": 0.3561, "open_interest": 1273.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0151, "vega": 0.0657, "theta": -0.0159, "rho": 0.016, "theo": 0.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-03T10:40:50", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BHP270115P00097500", "bid": 18.5, "bid_size": 41.0, "ask": 19.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 68.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0174, "vega": 0.047, "theta": -0.0126, "rho": -0.0538, "theo": 19.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-08-31T13:08:55", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "BHP270115C00100000", "bid": 0.35, "bid_size": 21.0, "ask": 0.55, "ask_size": 197.0, "iv": 0.3608, "open_interest": 574.0, "volume": 8.0, "delta": 0.0856, "gamma": 0.0124, "vega": 0.0551, "theta": -0.0134, "rho": 0.0125, "theo": 0.4501, "change": -0.075, "open": 0.5, "high": 0.62, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T13:40:45", "percent_change": -15.7895, "prev_day_close": 0.475000008940697}, {"option": "BHP270115P00100000", "bid": 20.8, "bid_size": 47.0, "ask": 21.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0152, "vega": 0.0323, "theta": -0.0087, "rho": -0.0432, "theo": 21.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-09-21T15:58:02", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "BHP270115C00105000", "bid": 0.15, "bid_size": 112.0, "ask": 0.3, "ask_size": 123.0, "iv": 0.3616, "open_interest": 1379.0, "volume": 8.0, "delta": 0.0525, "gamma": 0.0083, "vega": 0.0379, "theta": -0.0094, "rho": 0.0077, "theo": 0.26, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T13:44:10", "percent_change": -27.2727, "prev_day_close": 0.274999998509884}, {"option": "BHP270115P00105000", "bid": 25.8, "bid_size": 25.0, "ask": 27.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0057, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 26.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "BHP270115C00110000", "bid": 0.05, "bid_size": 134.0, "ask": 0.2, "ask_size": 107.0, "iv": 0.3703, "open_interest": 3694.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0054, "vega": 0.0259, "theta": -0.0066, "rho": 0.0048, "theo": 0.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "BHP270115P00110000", "bid": 29.4, "bid_size": 32.0, "ask": 32.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0256, "rho": 0.0, "theo": 31.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-08-05T12:28:19", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "BHP270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 26.0, "iv": 0.4111, "open_interest": 123.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0036, "vega": 0.0177, "theta": -0.0046, "rho": 0.003, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T13:00:20", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BHP270115P00115000", "bid": 34.5, "bid_size": 26.0, "ask": 37.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0256, "rho": 0.0, "theo": 36.42, "change": 0.0, "open": 0.0, "high": 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": "BHP270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 126.0, "iv": 0.4353, "open_interest": 344.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0024, "vega": 0.0121, "theta": -0.0032, "rho": 0.0019, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T12:39:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BHP270115P00120000", "bid": 39.4, "bid_size": 27.0, "ask": 42.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0256, "rho": 0.0, "theo": 41.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "BHP270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 174.0, "iv": 0.4708, "open_interest": 37.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0016, "vega": 0.0084, "theta": -0.0022, "rho": 0.0012, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T12:25:18", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP270115P00125000", "bid": 44.5, "bid_size": 26.0, "ask": 47.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0256, "rho": 0.0, "theo": 46.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "BHP270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 133.0, "iv": 0.4857, "open_interest": 48.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0011, "vega": 0.0058, "theta": -0.0016, "rho": 0.0008, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T15:27:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP270115P00130000", "bid": 49.4, "bid_size": 27.0, "ask": 52.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0256, "rho": 0.0, "theo": 51.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "BHP270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 148.0, "iv": 0.5168, "open_interest": 84.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0007, "vega": 0.0041, "theta": -0.0011, "rho": 0.0005, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T13:24:42", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP270115P00135000", "bid": 54.5, "bid_size": 26.0, "ask": 57.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0256, "rho": 0.0, "theo": 56.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "BHP270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 136.0, "iv": 0.5464, "open_interest": 146.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0005, "vega": 0.0029, "theta": -0.0008, "rho": 0.0004, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-14T13:01:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHP270115P00140000", "bid": 59.4, "bid_size": 27.0, "ask": 62.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0256, "rho": 0.0, "theo": 61.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "BHP270219C00042500", "bid": 36.1, "bid_size": 26.0, "ask": 37.4, "ask_size": 26.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0013, "vega": 0.0126, "theta": 0.0, "rho": 0.1212, "theo": 36.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "BHP270219P00042500", "bid": 0.05, "bid_size": 7.0, "ask": 0.15, "ask_size": 45.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0013, "vega": 0.0126, "theta": -0.003, "rho": -0.0027, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 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": "BHP270219C00045000", "bid": 33.7, "bid_size": 30.0, "ask": 35.0, "ask_size": 30.0, "iv": 0.5833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0017, "vega": 0.0162, "theta": 0.0, "rho": 0.1275, "theo": 34.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "BHP270219P00045000", "bid": 0.05, "bid_size": 11.0, "ask": 0.2, "ask_size": 51.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0017, "vega": 0.0163, "theta": -0.0038, "rho": -0.0036, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BHP270219C00047500", "bid": 31.2, "bid_size": 30.0, "ask": 32.5, "ask_size": 31.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0023, "vega": 0.0209, "theta": 0.0, "rho": 0.1335, "theo": 31.7968, "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": 33.25}, {"option": "BHP270219P00047500", "bid": 0.05, "bid_size": 128.0, "ask": 0.25, "ask_size": 55.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0023, "vega": 0.021, "theta": -0.0047, "rho": -0.0048, "theo": 0.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BHP270219C00050000", "bid": 29.0, "bid_size": 37.0, "ask": 30.1, "ask_size": 44.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0031, "vega": 0.0267, "theta": 0.0, "rho": 0.1391, "theo": 29.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "BHP270219P00050000", "bid": 0.1, "bid_size": 108.0, "ask": 0.25, "ask_size": 22.0, "iv": 0.4575, "open_interest": 131.0, "volume": 2.0, "delta": -0.0271, "gamma": 0.0031, "vega": 0.0269, "theta": -0.0058, "rho": -0.0064, "theo": 0.2217, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:53:41", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "BHP270219C00055000", "bid": 24.3, "bid_size": 14.0, "ask": 25.3, "ask_size": 45.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0053, "vega": 0.0428, "theta": -0.0032, "rho": 0.1483, "theo": 24.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "BHP270219P00055000", "bid": 0.25, "bid_size": 63.0, "ask": 0.45, "ask_size": 36.0, "iv": 0.4284, "open_interest": 15.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0054, "vega": 0.043, "theta": -0.0086, "rho": -0.0114, "theo": 0.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:22:07", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "BHP270219C00060000", "bid": 19.4, "bid_size": 31.0, "ask": 20.6, "ask_size": 31.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0088, "vega": 0.0659, "theta": -0.0081, "rho": 0.1536, "theo": 20.0211, "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": 21.2999992370605}, {"option": "BHP270219P00060000", "bid": 0.55, "bid_size": 11.0, "ask": 0.8, "ask_size": 31.0, "iv": 0.4027, "open_interest": 71.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.009, "vega": 0.0665, "theta": -0.0125, "rho": -0.0198, "theo": 0.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T14:25:38", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "BHP270219C00065000", "bid": 15.4, "bid_size": 10.0, "ask": 16.2, "ask_size": 66.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": 0.8581, "gamma": 0.0137, "vega": 0.0957, "theta": -0.0138, "rho": 0.153, "theo": 15.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "BHP270219P00065000", "bid": 1.15, "bid_size": 8.0, "ask": 1.4, "ask_size": 34.0, "iv": 0.3832, "open_interest": 96.0, "volume": 0.0, "delta": -0.1435, "gamma": 0.0139, "vega": 0.0963, "theta": -0.0172, "rho": -0.033, "theo": 1.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-03T11:43:56", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "BHP270219C00070000", "bid": 11.5, "bid_size": 11.0, "ask": 12.1, "ask_size": 67.0, "iv": 0.3746, "open_interest": 9.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.0194, "vega": 0.1285, "theta": -0.0196, "rho": 0.1446, "theo": 11.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-10-20T09:30:05", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "BHP270219P00070000", "bid": 2.15, "bid_size": 8.0, "ask": 2.4, "ask_size": 31.0, "iv": 0.3659, "open_interest": 212.0, "volume": 51.0, "delta": -0.2316, "gamma": 0.0198, "vega": 0.1292, "theta": -0.0221, "rho": -0.0521, "theo": 2.2865, "change": 0.275, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T13:17:57", "percent_change": 14.6667, "prev_day_close": 1.875}, {"option": "BHP270219C00072500", "bid": 9.5, "bid_size": 141.0, "ask": 10.3, "ask_size": 89.0, "iv": 0.3576, "open_interest": 220.0, "volume": 0.0, "delta": 0.7175, "gamma": 0.0222, "vega": 0.1434, "theta": -0.0221, "rho": 0.1373, "theo": 9.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-22T10:09:38", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "BHP270219P00072500", "bid": 2.85, "bid_size": 8.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.3579, "open_interest": 104.0, "volume": 6.0, "delta": -0.2876, "gamma": 0.0227, "vega": 0.1442, "theta": -0.0242, "rho": -0.0636, "theo": 2.9941, "change": 0.275, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T10:36:09", "percent_change": 11.1111, "prev_day_close": 2.47500002384186}, {"option": "BHP270219C00075000", "bid": 8.1, "bid_size": 14.0, "ask": 8.6, "ask_size": 76.0, "iv": 0.3558, "open_interest": 126.0, "volume": 0.0, "delta": 0.6573, "gamma": 0.0245, "vega": 0.1557, "theta": -0.0242, "rho": 0.128, "theo": 8.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.38, "last_trade_time": "2026-08-25T10:04:01", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BHP270219P00075000", "bid": 3.7, "bid_size": 23.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.3523, "open_interest": 243.0, "volume": 0.0, "delta": -0.3496, "gamma": 0.0253, "vega": 0.1563, "theta": -0.0259, "rho": -0.0759, "theo": 3.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T15:45:04", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BHP270219C00077500", "bid": 6.7, "bid_size": 10.0, "ask": 7.1, "ask_size": 55.0, "iv": 0.3501, "open_interest": 17.0, "volume": 3.0, "delta": 0.5927, "gamma": 0.0262, "vega": 0.1643, "theta": -0.0256, "rho": 0.1172, "theo": 6.8748, "change": 0.15, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T11:35:15", "percent_change": 1.96078, "prev_day_close": 7.65000009536743}, {"option": "BHP270219P00077500", "bid": 4.8, "bid_size": 8.0, "ask": 5.1, "ask_size": 27.0, "iv": 0.3505, "open_interest": 675.0, "volume": 8.0, "delta": -0.4165, "gamma": 0.0272, "vega": 0.1644, "theta": -0.027, "rho": -0.088, "theo": 4.9177, "change": 0.45, "open": 4.4, "high": 4.6, "low": 4.4, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T13:41:09", "percent_change": 10.8434, "prev_day_close": 4.15000009536743}, {"option": "BHP270219C00080000", "bid": 5.5, "bid_size": 3.0, "ask": 5.8, "ask_size": 54.0, "iv": 0.3468, "open_interest": 74.0, "volume": 1.0, "delta": 0.5261, "gamma": 0.0271, "vega": 0.1684, "theta": -0.0263, "rho": 0.1054, "theo": 5.6232, "change": 0.1, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T13:37:02", "percent_change": 1.5873, "prev_day_close": 6.29999995231628}, {"option": "BHP270219P00080000", "bid": 6.0, "bid_size": 28.0, "ask": 6.4, "ask_size": 35.0, "iv": 0.3475, "open_interest": 615.0, "volume": 7.0, "delta": -0.4859, "gamma": 0.0283, "vega": 0.1677, "theta": -0.0274, "rho": -0.0991, "theo": 6.1617, "change": 0.35, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T13:33:01", "percent_change": 6.54206, "prev_day_close": 5.34999990463257}, {"option": "BHP270219C00082500", "bid": 4.3, "bid_size": 31.0, "ask": 4.7, "ask_size": 46.0, "iv": 0.3398, "open_interest": 22.0, "volume": 1.0, "delta": 0.46, "gamma": 0.0272, "vega": 0.168, "theta": -0.0262, "rho": 0.0931, "theo": 4.5541, "change": 0.83, "open": 5.98, "high": 5.98, "low": 5.98, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 16.1165, "prev_day_close": 5.15000009536743}, {"option": "BHP270219P00082500", "bid": 7.4, "bid_size": 36.0, "ask": 7.8, "ask_size": 27.0, "iv": 0.3433, "open_interest": 512.0, "volume": 4.0, "delta": -0.5553, "gamma": 0.0287, "vega": 0.1659, "theta": -0.027, "rho": -0.1086, "theo": 7.5957, "change": 0.45, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T13:33:43", "percent_change": 6.76692, "prev_day_close": 6.65000009536743}, {"option": "BHP270219C00085000", "bid": 3.4, "bid_size": 31.0, "ask": 3.8, "ask_size": 43.0, "iv": 0.3384, "open_interest": 190.0, "volume": 1.0, "delta": 0.3965, "gamma": 0.0265, "vega": 0.1632, "theta": -0.0256, "rho": 0.081, "theo": 3.658, "change": -0.6, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T11:07:44", "percent_change": -14.6341, "prev_day_close": 4.09999990463257}, {"option": "BHP270219P00085000", "bid": 9.0, "bid_size": 32.0, "ask": 9.4, "ask_size": 18.0, "iv": 0.3412, "open_interest": 164.0, "volume": 0.0, "delta": -0.6225, "gamma": 0.0282, "vega": 0.1593, "theta": -0.026, "rho": -0.1151, "theo": 9.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T15:35:10", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "BHP270219C00087500", "bid": 2.65, "bid_size": 63.0, "ask": 3.1, "ask_size": 60.0, "iv": 0.3389, "open_interest": 249.0, "volume": 1.0, "delta": 0.3376, "gamma": 0.0252, "vega": 0.1549, "theta": -0.0243, "rho": 0.0695, "theo": 2.9195, "change": 0.0, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T15:02:49", "percent_change": -2.16744e-06, "prev_day_close": 3.30000007152557}, {"option": "BHP270219P00087500", "bid": 10.6, "bid_size": 68.0, "ask": 11.2, "ask_size": 19.0, "iv": 0.3355, "open_interest": 187.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.0271, "vega": 0.148, "theta": -0.0245, "rho": -0.1191, "theo": 10.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-10-27T12:39:49", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "BHP270219C00090000", "bid": 2.2, "bid_size": 13.0, "ask": 2.45, "ask_size": 45.0, "iv": 0.3428, "open_interest": 274.0, "volume": 4.0, "delta": 0.2846, "gamma": 0.0233, "vega": 0.144, "theta": -0.0226, "rho": 0.0589, "theo": 2.3196, "change": 0.025, "open": 2.15, "high": 2.65, "low": 2.15, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T11:32:22", "percent_change": 0.952381, "prev_day_close": 2.625}, {"option": "BHP270219P00090000", "bid": 12.5, "bid_size": 81.0, "ask": 13.2, "ask_size": 68.0, "iv": 0.337, "open_interest": 358.0, "volume": 0.0, "delta": -0.7433, "gamma": 0.0255, "vega": 0.1344, "theta": -0.0226, "rho": -0.1183, "theo": 12.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-19T15:06:01", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "BHP270219C00092500", "bid": 1.75, "bid_size": 10.0, "ask": 1.95, "ask_size": 57.0, "iv": 0.3448, "open_interest": 228.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.0212, "vega": 0.1315, "theta": -0.0208, "rho": 0.0494, "theo": 1.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T12:45:30", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "BHP270219P00092500", "bid": 14.4, "bid_size": 86.0, "ask": 15.3, "ask_size": 67.0, "iv": 0.3325, "open_interest": 163.0, "volume": 0.0, "delta": -0.7949, "gamma": 0.0237, "vega": 0.1181, "theta": -0.0204, "rho": -0.1154, "theo": 14.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-06T10:31:04", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "BHP270219C00095000", "bid": 1.3, "bid_size": 29.0, "ask": 1.55, "ask_size": 69.0, "iv": 0.3428, "open_interest": 95.0, "volume": 2.0, "delta": 0.1979, "gamma": 0.0189, "vega": 0.1185, "theta": -0.0188, "rho": 0.0412, "theo": 1.4585, "change": -0.025, "open": 1.65, "high": 1.65, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T15:03:17", "percent_change": -1.53846, "prev_day_close": 1.625}, {"option": "BHP270219P00095000", "bid": 16.5, "bid_size": 84.0, "ask": 17.5, "ask_size": 66.0, "iv": 0.3305, "open_interest": 53.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0217, "vega": 0.0999, "theta": -0.0181, "rho": -0.1066, "theo": 17.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-09-14T13:59:32", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "BHP270219C00097500", "bid": 1.05, "bid_size": 15.0, "ask": 1.25, "ask_size": 65.0, "iv": 0.3476, "open_interest": 126.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0167, "vega": 0.1054, "theta": -0.0168, "rho": 0.0342, "theo": 1.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T10:16:37", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BHP270219P00097500", "bid": 18.7, "bid_size": 68.0, "ask": 19.6, "ask_size": 11.0, "iv": 0.3114, "open_interest": 15.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.0196, "vega": 0.0819, "theta": -0.016, "rho": -0.0943, "theo": 19.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-04T14:08:29", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "BHP270219C00100000", "bid": 0.75, "bid_size": 7.0, "ask": 1.0, "ask_size": 30.0, "iv": 0.3464, "open_interest": 105.0, "volume": 0.0, "delta": 0.1347, "gamma": 0.0145, "vega": 0.0928, "theta": -0.0148, "rho": 0.0282, "theo": 0.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-19T14:15:18", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "BHP270219P00100000", "bid": 21.0, "bid_size": 31.0, "ask": 22.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0175, "vega": 0.0643, "theta": -0.0136, "rho": -0.0808, "theo": 21.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-09-25T09:36:44", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "BHP270219C00105000", "bid": 0.5, "bid_size": 37.0, "ask": 0.7, "ask_size": 168.0, "iv": 0.3607, "open_interest": 132.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0107, "vega": 0.0701, "theta": -0.0113, "rho": 0.019, "theo": 0.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T11:34:44", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BHP270219P00105000", "bid": 25.8, "bid_size": 44.0, "ask": 26.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0158, "vega": 0.031, "theta": -0.0077, "rho": -0.0428, "theo": 26.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "BHP270219C00110000", "bid": 0.3, "bid_size": 30.0, "ask": 0.45, "ask_size": 104.0, "iv": 0.3654, "open_interest": 76.0, "volume": 1.0, "delta": 0.0611, "gamma": 0.0078, "vega": 0.0521, "theta": -0.0085, "rho": 0.0128, "theo": 0.3662, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T14:01:47", "percent_change": -12.5, "prev_day_close": 0.400000005960464}, {"option": "BHP270219P00110000", "bid": 29.4, "bid_size": 33.0, "ask": 33.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0018, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 31.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7999992370606}, {"option": "BHP270219C00115000", "bid": 0.15, "bid_size": 139.0, "ask": 0.35, "ask_size": 153.0, "iv": 0.3742, "open_interest": 173.0, "volume": 3.0, "delta": 0.0414, "gamma": 0.0056, "vega": 0.0384, "theta": -0.0063, "rho": 0.0087, "theo": 0.2369, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T14:00:18", "percent_change": -27.2727, "prev_day_close": 0.274999998509884}, {"option": "BHP270219P00115000", "bid": 34.4, "bid_size": 27.0, "ask": 37.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 36.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "BHP270219C00120000", "bid": 0.1, "bid_size": 88.0, "ask": 0.35, "ask_size": 247.0, "iv": 0.4009, "open_interest": 56.0, "volume": 1.0, "delta": 0.0283, "gamma": 0.004, "vega": 0.0282, "theta": -0.0047, "rho": 0.0059, "theo": 0.1555, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:21:23", "percent_change": -50.0, "prev_day_close": 0.200000006705523}, {"option": "BHP270219P00120000", "bid": 39.4, "bid_size": 27.0, "ask": 42.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 41.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "BHP270219C00125000", "bid": 0.05, "bid_size": 120.0, "ask": 0.25, "ask_size": 181.0, "iv": 0.406, "open_interest": 47.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0029, "vega": 0.0207, "theta": -0.0035, "rho": 0.0041, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:45:04", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BHP270219P00125000", "bid": 44.4, "bid_size": 33.0, "ask": 46.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 46.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "BHP270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 82.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0021, "vega": 0.0152, "theta": -0.0026, "rho": 0.0028, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 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": "BHP270219P00130000", "bid": 49.4, "bid_size": 28.0, "ask": 53.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 51.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "BHP270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 90.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0015, "vega": 0.0112, "theta": -0.0019, "rho": 0.002, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 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": "BHP270219P00135000", "bid": 54.4, "bid_size": 28.0, "ask": 58.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 56.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "BHP270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 119.0, "iv": 0.4616, "open_interest": 15.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0011, "vega": 0.0083, "theta": -0.0014, "rho": 0.0014, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-09T14:29:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BHP270219P00140000", "bid": 59.4, "bid_size": 32.0, "ask": 63.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 61.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.12, "last_trade_time": "2026-06-29T15:02:57", "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "BHP270319C00035000", "bid": 43.5, "bid_size": 26.0, "ask": 44.8, "ask_size": 26.0, "iv": 0.6976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0005, "vega": 0.0062, "theta": 0.0, "rho": 0.1111, "theo": 44.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "BHP270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 74.0, "iv": 0.6122, "open_interest": 3.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0008, "vega": 0.0102, "theta": -0.0021, "rho": -0.0024, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-18T11:06:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BHP270319C00037500", "bid": 41.1, "bid_size": 26.0, "ask": 42.3, "ask_size": 26.0, "iv": 0.6514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0006, "vega": 0.0071, "theta": 0.0, "rho": 0.1189, "theo": 41.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.2, "last_trade_time": "2026-06-29T12:54:44", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "BHP270319P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 78.0, "iv": 0.5822, "open_interest": 2.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.001, "vega": 0.0131, "theta": -0.0026, "rho": -0.0032, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-16T11:07:49", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BHP270319C00040000", "bid": 38.6, "bid_size": 26.0, "ask": 39.9, "ask_size": 26.0, "iv": 0.6078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0009, "vega": 0.0106, "theta": 0.0, "rho": 0.1261, "theo": 39.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "BHP270319P00040000", "bid": 0.05, "bid_size": 35.0, "ask": 0.3, "ask_size": 82.0, "iv": 0.5643, "open_interest": 43.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0014, "vega": 0.0167, "theta": -0.0032, "rho": -0.0042, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-06T15:28:09", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BHP270319C00042500", "bid": 36.2, "bid_size": 26.0, "ask": 37.4, "ask_size": 26.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0012, "vega": 0.0122, "theta": 0.0, "rho": 0.1337, "theo": 36.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "BHP270319P00042500", "bid": 0.05, "bid_size": 46.0, "ask": 0.35, "ask_size": 73.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0018, "vega": 0.0212, "theta": -0.0039, "rho": -0.0056, "theo": 0.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BHP270319C00045000", "bid": 33.8, "bid_size": 26.0, "ask": 35.0, "ask_size": 26.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0017, "vega": 0.0173, "theta": 0.0, "rho": 0.1404, "theo": 34.2935, "change": 0.0, "open": 0.0, "high": 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": "BHP270319P00045000", "bid": 0.1, "bid_size": 52.0, "ask": 0.4, "ask_size": 70.0, "iv": 0.5052, "open_interest": 18.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0024, "vega": 0.0267, "theta": -0.0047, "rho": -0.0073, "theo": 0.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:36:05", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "BHP270319C00047500", "bid": 31.4, "bid_size": 55.0, "ask": 32.6, "ask_size": 52.0, "iv": 0.5246, "open_interest": 2.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0023, "vega": 0.0243, "theta": 0.0, "rho": 0.1466, "theo": 31.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.62, "last_trade_time": "2026-09-25T15:27:37", "percent_change": 0.0, "prev_day_close": 33.3499984741211}, {"option": "BHP270319P00047500", "bid": 0.15, "bid_size": 55.0, "ask": 0.45, "ask_size": 72.0, "iv": 0.4778, "open_interest": 92.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0032, "vega": 0.0334, "theta": -0.0057, "rho": -0.0096, "theo": 0.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T15:45:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BHP270319C00050000", "bid": 29.0, "bid_size": 55.0, "ask": 30.1, "ask_size": 52.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0031, "vega": 0.0273, "theta": 0.0, "rho": 0.1534, "theo": 29.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.99, "last_trade_time": "2026-03-05T15:16:02", "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "BHP270319P00050000", "bid": 0.25, "bid_size": 40.0, "ask": 0.5, "ask_size": 65.0, "iv": 0.4553, "open_interest": 567.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0041, "vega": 0.0416, "theta": -0.0068, "rho": -0.0126, "theo": 0.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T15:37:53", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "BHP270319C00055000", "bid": 24.1, "bid_size": 54.0, "ask": 25.4, "ask_size": 52.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0054, "vega": 0.0494, "theta": -0.0035, "rho": 0.1623, "theo": 24.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.88, "last_trade_time": "2026-05-29T11:41:03", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "BHP270319P00055000", "bid": 0.5, "bid_size": 30.0, "ask": 0.8, "ask_size": 57.0, "iv": 0.4236, "open_interest": 95.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0067, "vega": 0.0628, "theta": -0.0097, "rho": -0.0213, "theo": 0.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-03T14:46:24", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "BHP270319C00057500", "bid": 22.0, "bid_size": 31.0, "ask": 23.1, "ask_size": 31.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.007, "vega": 0.0599, "theta": -0.0056, "rho": 0.1677, "theo": 22.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.95, "last_trade_time": "2026-09-03T09:33:07", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "BHP270319P00057500", "bid": 0.75, "bid_size": 5.0, "ask": 1.0, "ask_size": 31.0, "iv": 0.4125, "open_interest": 4.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0084, "vega": 0.0759, "theta": -0.0113, "rho": -0.0274, "theo": 0.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-30T14:49:17", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "BHP270319C00060000", "bid": 19.6, "bid_size": 27.0, "ask": 20.8, "ask_size": 31.0, "iv": 0.4028, "open_interest": 2.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0088, "vega": 0.0705, "theta": -0.0079, "rho": 0.1693, "theo": 20.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.83, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "BHP270319P00060000", "bid": 1.0, "bid_size": 5.0, "ask": 1.25, "ask_size": 31.0, "iv": 0.3982, "open_interest": 250.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0104, "vega": 0.0907, "theta": -0.0131, "rho": -0.0351, "theo": 1.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-03T10:01:23", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BHP270319C00062500", "bid": 17.2, "bid_size": 26.0, "ask": 18.6, "ask_size": 26.0, "iv": 0.3781, "open_interest": 111.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0111, "vega": 0.0881, "theta": -0.0103, "rho": 0.1692, "theo": 17.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.73, "last_trade_time": "2026-09-02T13:52:50", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "BHP270319P00062500", "bid": 1.3, "bid_size": 20.0, "ask": 1.6, "ask_size": 31.0, "iv": 0.3852, "open_interest": 565.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0126, "vega": 0.1065, "theta": -0.015, "rho": -0.0444, "theo": 1.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-27T11:16:31", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BHP270319C00065000", "bid": 14.8, "bid_size": 26.0, "ask": 16.4, "ask_size": 30.0, "iv": 0.3509, "open_interest": 48.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0135, "vega": 0.1069, "theta": -0.0128, "rho": 0.1672, "theo": 15.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-22T09:30:09", "percent_change": 0.0, "prev_day_close": 17.2000007629395}, {"option": "BHP270319P00065000", "bid": 1.75, "bid_size": 16.0, "ask": 2.05, "ask_size": 31.0, "iv": 0.3762, "open_interest": 31.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.015, "vega": 0.1232, "theta": -0.0169, "rho": -0.0558, "theo": 1.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-26T13:47:28", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "BHP270319C00067500", "bid": 12.8, "bid_size": 75.0, "ask": 14.4, "ask_size": 67.0, "iv": 0.3466, "open_interest": 30.0, "volume": 0.0, "delta": 0.8131, "gamma": 0.0162, "vega": 0.1258, "theta": -0.0154, "rho": 0.1631, "theo": 13.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-09-02T15:13:57", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "BHP270319P00067500", "bid": 2.25, "bid_size": 73.0, "ask": 2.65, "ask_size": 66.0, "iv": 0.3675, "open_interest": 22.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.0174, "vega": 0.1396, "theta": -0.0188, "rho": -0.0693, "theo": 2.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T11:56:48", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "BHP270319C00070000", "bid": 10.5, "bid_size": 115.0, "ask": 12.4, "ask_size": 61.0, "iv": 0.3216, "open_interest": 140.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.0188, "vega": 0.1438, "theta": -0.0178, "rho": 0.1569, "theo": 11.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-09-17T15:17:04", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "BHP270319P00070000", "bid": 3.0, "bid_size": 41.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.3613, "open_interest": 224.0, "volume": 40.0, "delta": -0.2725, "gamma": 0.0197, "vega": 0.1549, "theta": -0.0204, "rho": -0.0848, "theo": 3.1423, "change": 0.25, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-05T10:37:46", "percent_change": 9.25926, "prev_day_close": 2.69999992847443}, {"option": "BHP270319C00072500", "bid": 9.6, "bid_size": 91.0, "ask": 10.6, "ask_size": 58.0, "iv": 0.3454, "open_interest": 33.0, "volume": 0.0, "delta": 0.7139, "gamma": 0.0213, "vega": 0.1582, "theta": -0.02, "rho": 0.1544, "theo": 10.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.75, "last_trade_time": "2026-10-30T13:49:09", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "BHP270319P00072500", "bid": 3.8, "bid_size": 55.0, "ask": 4.2, "ask_size": 37.0, "iv": 0.3565, "open_interest": 21.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.0218, "vega": 0.168, "theta": -0.0216, "rho": -0.102, "theo": 3.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-11-02T13:26:45", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "BHP270319C00075000", "bid": 7.4, "bid_size": 115.0, "ask": 9.0, "ask_size": 37.0, "iv": 0.3216, "open_interest": 23.0, "volume": 0.0, "delta": 0.6559, "gamma": 0.0233, "vega": 0.1665, "theta": -0.0217, "rho": 0.1443, "theo": 8.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.49, "last_trade_time": "2026-10-23T12:16:15", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "BHP270319P00075000", "bid": 4.6, "bid_size": 72.0, "ask": 5.2, "ask_size": 21.0, "iv": 0.3464, "open_interest": 76.0, "volume": 1.0, "delta": -0.3843, "gamma": 0.0234, "vega": 0.1779, "theta": -0.0225, "rho": -0.121, "theo": 4.9584, "change": 0.25, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T13:58:24", "percent_change": 5.74713, "prev_day_close": 4.34999990463257}, {"option": "BHP270319C00077500", "bid": 6.2, "bid_size": 131.0, "ask": 7.7, "ask_size": 70.0, "iv": 0.3282, "open_interest": 56.0, "volume": 0.0, "delta": 0.5946, "gamma": 0.0247, "vega": 0.177, "theta": -0.0229, "rho": 0.1325, "theo": 7.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-03T15:14:25", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "BHP270319P00077500", "bid": 6.0, "bid_size": 17.0, "ask": 6.4, "ask_size": 41.0, "iv": 0.3505, "open_interest": 67.0, "volume": 1.0, "delta": -0.4446, "gamma": 0.0245, "vega": 0.1839, "theta": -0.0228, "rho": -0.1409, "theo": 6.1169, "change": 0.35, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T13:40:37", "percent_change": 6.42202, "prev_day_close": 5.45000004768372}, {"option": "BHP270319C00080000", "bid": 5.0, "bid_size": 150.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.3223, "open_interest": 54.0, "volume": 1.0, "delta": 0.5319, "gamma": 0.0255, "vega": 0.1826, "theta": -0.0235, "rho": 0.1197, "theo": 6.0351, "change": -0.1, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T13:24:16", "percent_change": -1.47059, "prev_day_close": 6.79999995231628}, {"option": "BHP270319P00080000", "bid": 7.3, "bid_size": 20.0, "ask": 9.0, "ask_size": 110.0, "iv": 0.3814, "open_interest": 87.0, "volume": 2.0, "delta": -0.5052, "gamma": 0.0249, "vega": 0.1856, "theta": -0.0227, "rho": -0.1613, "theo": 7.4444, "change": 0.35, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T13:40:32", "percent_change": 5.26316, "prev_day_close": 6.65000009536743}, {"option": "BHP270319C00082500", "bid": 3.9, "bid_size": 208.0, "ask": 5.3, "ask_size": 50.0, "iv": 0.3212, "open_interest": 185.0, "volume": 2.0, "delta": 0.4699, "gamma": 0.0256, "vega": 0.1832, "theta": -0.0235, "rho": 0.1064, "theo": 4.9765, "change": 0.05, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T13:27:21", "percent_change": 0.884954, "prev_day_close": 5.65000009536743}, {"option": "BHP270319P00082500", "bid": 8.8, "bid_size": 9.0, "ask": 9.4, "ask_size": 68.0, "iv": 0.3508, "open_interest": 11.0, "volume": 1.0, "delta": -0.5644, "gamma": 0.0247, "vega": 0.1832, "theta": -0.022, "rho": -0.1819, "theo": 8.9349, "change": -0.67, "open": 7.38, "high": 7.38, "low": 7.38, "tick": "up", "last_trade_price": 7.38, "last_trade_time": "2026-11-05T09:30:02", "percent_change": -8.32298, "prev_day_close": 8.04999995231628}, {"option": "BHP270319C00085000", "bid": 3.4, "bid_size": 119.0, "ask": 4.3, "ask_size": 18.0, "iv": 0.3284, "open_interest": 186.0, "volume": 41.0, "delta": 0.4104, "gamma": 0.025, "vega": 0.179, "theta": -0.0231, "rho": 0.0934, "theo": 4.0782, "change": 0.0, "open": 4.7, "high": 4.7, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-05T14:59:36", "percent_change": -2.05091e-06, "prev_day_close": 4.65000009536743}, {"option": "BHP270319P00085000", "bid": 10.4, "bid_size": 19.0, "ask": 10.9, "ask_size": 20.0, "iv": 0.3453, "open_interest": 94.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.0239, "vega": 0.1771, "theta": -0.0208, "rho": -0.2021, "theo": 10.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-02T14:15:49", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "BHP270319C00087500", "bid": 2.65, "bid_size": 126.0, "ask": 3.6, "ask_size": 60.0, "iv": 0.3296, "open_interest": 115.0, "volume": 0.0, "delta": 0.3549, "gamma": 0.0239, "vega": 0.171, "theta": -0.0221, "rho": 0.081, "theo": 3.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-27T12:43:38", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "BHP270319P00087500", "bid": 12.0, "bid_size": 51.0, "ask": 12.7, "ask_size": 37.0, "iv": 0.341, "open_interest": 52.0, "volume": 0.0, "delta": -0.6723, "gamma": 0.0227, "vega": 0.1685, "theta": -0.0194, "rho": -0.2216, "theo": 12.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-14T15:07:51", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "BHP270319C00090000", "bid": 1.85, "bid_size": 249.0, "ask": 4.4, "ask_size": 248.0, "iv": 0.3679, "open_interest": 957.0, "volume": 0.0, "delta": 0.3042, "gamma": 0.0224, "vega": 0.1632, "theta": -0.0209, "rho": 0.0697, "theo": 2.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T10:13:29", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BHP270319P00090000", "bid": 13.8, "bid_size": 54.0, "ask": 14.4, "ask_size": 2.0, "iv": 0.3322, "open_interest": 1330.0, "volume": 1.0, "delta": -0.7191, "gamma": 0.0211, "vega": 0.1573, "theta": -0.0176, "rho": -0.2401, "theo": 14.2552, "change": 1.6, "open": 14.6, "high": 14.6, "low": 14.6, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-11-05T11:08:04", "percent_change": 12.3077, "prev_day_close": 13.0}, {"option": "BHP270319C00092500", "bid": 1.9, "bid_size": 99.0, "ask": 2.35, "ask_size": 18.0, "iv": 0.3386, "open_interest": 96.0, "volume": 0.0, "delta": 0.2596, "gamma": 0.0206, "vega": 0.1512, "theta": -0.0194, "rho": 0.0621, "theo": 2.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-22T09:44:31", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "BHP270319P00092500", "bid": 15.8, "bid_size": 55.0, "ask": 16.6, "ask_size": 54.0, "iv": 0.3397, "open_interest": 88.0, "volume": 0.0, "delta": -0.7605, "gamma": 0.0194, "vega": 0.1449, "theta": -0.0157, "rho": -0.2573, "theo": 16.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.44, "last_trade_time": "2026-10-22T10:17:35", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "BHP270319C00095000", "bid": 1.35, "bid_size": 76.0, "ask": 1.9, "ask_size": 8.0, "iv": 0.3336, "open_interest": 125.0, "volume": 0.0, "delta": 0.2201, "gamma": 0.0187, "vega": 0.1372, "theta": -0.0178, "rho": 0.0521, "theo": 1.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-26T11:49:59", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "BHP270319P00095000", "bid": 17.8, "bid_size": 26.0, "ask": 18.8, "ask_size": 26.0, "iv": 0.3422, "open_interest": 119.0, "volume": 0.0, "delta": -0.7968, "gamma": 0.0175, "vega": 0.1326, "theta": -0.0138, "rho": -0.2736, "theo": 18.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-10-15T10:25:48", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "BHP270319C00097500", "bid": 1.05, "bid_size": 35.0, "ask": 1.6, "ask_size": 24.0, "iv": 0.3374, "open_interest": 58.0, "volume": 0.0, "delta": 0.1859, "gamma": 0.0168, "vega": 0.1233, "theta": -0.0162, "rho": 0.0438, "theo": 1.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-16T14:08:30", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BHP270319P00097500", "bid": 19.9, "bid_size": 26.0, "ask": 20.9, "ask_size": 25.0, "iv": 0.3389, "open_interest": 64.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0157, "vega": 0.1194, "theta": -0.0118, "rho": -0.2889, "theo": 20.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-10-05T10:56:33", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "BHP270319C00100000", "bid": 1.0, "bid_size": 37.0, "ask": 1.3, "ask_size": 44.0, "iv": 0.3477, "open_interest": 644.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.0149, "vega": 0.1134, "theta": -0.0146, "rho": 0.0385, "theo": 1.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-02T15:41:59", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "BHP270319P00100000", "bid": 22.0, "bid_size": 26.0, "ask": 23.3, "ask_size": 26.0, "iv": 0.3436, "open_interest": 6.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0139, "vega": 0.1069, "theta": -0.0099, "rho": -0.3029, "theo": 22.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-08-24T12:38:19", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "BHP270319C00105000", "bid": 0.65, "bid_size": 74.0, "ask": 0.9, "ask_size": 127.0, "iv": 0.3544, "open_interest": 821.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0116, "vega": 0.0885, "theta": -0.0116, "rho": 0.0267, "theo": 0.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T13:53:55", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "BHP270319P00105000", "bid": 26.6, "bid_size": 31.0, "ask": 27.7, "ask_size": 31.0, "iv": 0.3389, "open_interest": 8.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0108, "vega": 0.0844, "theta": -0.0063, "rho": -0.3286, "theo": 27.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-22T14:50:32", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "BHP270319C00110000", "bid": 0.45, "bid_size": 14.0, "ask": 0.65, "ask_size": 160.0, "iv": 0.3652, "open_interest": 772.0, "volume": 5.0, "delta": 0.0789, "gamma": 0.0088, "vega": 0.0684, "theta": -0.0091, "rho": 0.0191, "theo": 0.5307, "change": -0.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T14:04:46", "percent_change": -9.09091, "prev_day_close": 0.550000011920929}, {"option": "BHP270319P00110000", "bid": 31.2, "bid_size": 30.0, "ask": 32.5, "ask_size": 30.0, "iv": 0.3413, "open_interest": 2.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0082, "vega": 0.0658, "theta": -0.0031, "rho": -0.3516, "theo": 31.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.81, "last_trade_time": "2026-06-04T10:45:51", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "BHP270319C00115000", "bid": 0.25, "bid_size": 154.0, "ask": 0.5, "ask_size": 157.0, "iv": 0.3711, "open_interest": 344.0, "volume": 12.0, "delta": 0.0563, "gamma": 0.0066, "vega": 0.053, "theta": -0.0071, "rho": 0.0138, "theo": 0.3635, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T14:48:45", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "BHP270319P00115000", "bid": 36.0, "bid_size": 31.0, "ask": 37.3, "ask_size": 31.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0062, "vega": 0.0508, "theta": -0.0004, "rho": -0.3726, "theo": 36.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "BHP270319C00120000", "bid": 0.15, "bid_size": 158.0, "ask": 0.4, "ask_size": 144.0, "iv": 0.3812, "open_interest": 380.0, "volume": 20.0, "delta": 0.0405, "gamma": 0.005, "vega": 0.0408, "theta": -0.0055, "rho": 0.0099, "theo": 0.2523, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:22:18", "percent_change": -11.1111, "prev_day_close": 0.225000001490116}, {"option": "BHP270319P00120000", "bid": 40.8, "bid_size": 31.0, "ask": 42.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0054, "vega": 0.0382, "theta": 0.0, "rho": -0.3421, "theo": 41.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "BHP270319C00125000", "bid": 0.1, "bid_size": 141.0, "ask": 0.35, "ask_size": 218.0, "iv": 0.3967, "open_interest": 87.0, "volume": 6.0, "delta": 0.0294, "gamma": 0.0038, "vega": 0.0319, "theta": -0.0043, "rho": 0.0072, "theo": 0.1775, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:35:09", "percent_change": -14.2857, "prev_day_close": 0.175000004470348}, {"option": "BHP270319P00125000", "bid": 45.8, "bid_size": 30.0, "ask": 47.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.006, "vega": 0.0013, "theta": -0.007, "rho": 0.0, "theo": 46.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "BHP270319C00130000", "bid": 0.05, "bid_size": 145.0, "ask": 0.3, "ask_size": 243.0, "iv": 0.4073, "open_interest": 39.0, "volume": 3.0, "delta": 0.0215, "gamma": 0.0028, "vega": 0.025, "theta": -0.0034, "rho": 0.0054, "theo": 0.1266, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:50:09", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "BHP270319P00130000", "bid": 49.4, "bid_size": 27.0, "ask": 53.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 51.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9499988555908}, {"option": "BHP270319C00135000", "bid": 0.05, "bid_size": 102.0, "ask": 0.25, "ask_size": 224.0, "iv": 0.4225, "open_interest": 591.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0022, "vega": 0.0192, "theta": -0.0026, "rho": 0.004, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T15:07:01", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BHP270319P00135000", "bid": 54.4, "bid_size": 27.0, "ask": 58.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 56.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9499988555908}, {"option": "BHP270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 108.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0016, "vega": 0.0148, "theta": -0.0021, "rho": 0.003, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 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": "BHP270319P00140000", "bid": 59.4, "bid_size": 27.0, "ask": 63.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 61.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9499988555908}, {"option": "BHP270521C00045000", "bid": 33.8, "bid_size": 26.0, "ask": 35.1, "ask_size": 26.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0021, "vega": 0.0271, "theta": 0.0, "rho": 0.1434, "theo": 34.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "BHP270521P00045000", "bid": 0.25, "bid_size": 55.0, "ask": 0.55, "ask_size": 62.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0029, "vega": 0.0437, "theta": -0.0049, "rho": -0.0153, "theo": 0.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BHP270521C00047500", "bid": 31.4, "bid_size": 55.0, "ask": 32.7, "ask_size": 53.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0028, "vega": 0.0314, "theta": -0.0006, "rho": 0.1498, "theo": 32.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "BHP270521P00047500", "bid": 0.35, "bid_size": 46.0, "ask": 0.65, "ask_size": 58.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0037, "vega": 0.0533, "theta": -0.0058, "rho": -0.0196, "theo": 0.5011, "change": 0.0, "open": 0.0, "high": 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": "BHP270521C00050000", "bid": 29.1, "bid_size": 56.0, "ask": 30.3, "ask_size": 56.0, "iv": 0.4429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0037, "vega": 0.0435, "theta": -0.002, "rho": 0.1579, "theo": 29.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "BHP270521P00050000", "bid": 0.5, "bid_size": 26.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.427, "open_interest": 44.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0047, "vega": 0.0648, "theta": -0.0068, "rho": -0.0249, "theo": 0.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T15:15:10", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "BHP270521C00055000", "bid": 24.4, "bid_size": 31.0, "ask": 25.6, "ask_size": 31.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0063, "vega": 0.0699, "theta": -0.0053, "rho": 0.1701, "theo": 25.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "BHP270521P00055000", "bid": 0.9, "bid_size": 4.0, "ask": 1.2, "ask_size": 31.0, "iv": 0.4049, "open_interest": 10.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0071, "vega": 0.0919, "theta": -0.0092, "rho": -0.0391, "theo": 1.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-22T15:56:20", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BHP270521C00060000", "bid": 19.9, "bid_size": 25.0, "ask": 21.2, "ask_size": 26.0, "iv": 0.3797, "open_interest": 1.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0096, "vega": 0.1051, "theta": -0.0091, "rho": 0.1835, "theo": 20.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.47, "last_trade_time": "2026-09-17T14:38:45", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "BHP270521P00060000", "bid": 1.5, "bid_size": 23.0, "ask": 1.8, "ask_size": 31.0, "iv": 0.3812, "open_interest": 1.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.0102, "vega": 0.1247, "theta": -0.012, "rho": -0.0595, "theo": 1.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-06T14:40:54", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BHP270521C00065000", "bid": 15.9, "bid_size": 26.0, "ask": 17.0, "ask_size": 26.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0135, "vega": 0.1456, "theta": -0.0129, "rho": 0.1865, "theo": 16.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "BHP270521P00065000", "bid": 2.5, "bid_size": 11.0, "ask": 2.8, "ask_size": 31.0, "iv": 0.3673, "open_interest": 7.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0137, "vega": 0.1598, "theta": -0.0148, "rho": -0.0867, "theo": 2.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "BHP270521C00070000", "bid": 12.5, "bid_size": 20.0, "ask": 13.3, "ask_size": 26.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": 0.74, "gamma": 0.0172, "vega": 0.1806, "theta": -0.0162, "rho": 0.1886, "theo": 12.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "BHP270521P00070000", "bid": 3.9, "bid_size": 19.0, "ask": 4.3, "ask_size": 31.0, "iv": 0.3573, "open_interest": 160.0, "volume": 0.0, "delta": -0.2856, "gamma": 0.0172, "vega": 0.1917, "theta": -0.0172, "rho": -0.1203, "theo": 4.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T11:23:33", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "BHP270521C00072500", "bid": 10.9, "bid_size": 19.0, "ask": 11.6, "ask_size": 26.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.692, "gamma": 0.0187, "vega": 0.1973, "theta": -0.0175, "rho": 0.1867, "theo": 11.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "BHP270521P00072500", "bid": 4.8, "bid_size": 19.0, "ask": 5.2, "ask_size": 19.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": -0.3327, "gamma": 0.0187, "vega": 0.2048, "theta": -0.0181, "rho": -0.1389, "theo": 4.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BHP270521C00075000", "bid": 9.5, "bid_size": 2.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.02, "vega": 0.2102, "theta": -0.0184, "rho": 0.1827, "theo": 9.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "BHP270521P00075000", "bid": 5.5, "bid_size": 30.0, "ask": 6.3, "ask_size": 23.0, "iv": 0.3422, "open_interest": 8.0, "volume": 0.0, "delta": -0.3824, "gamma": 0.0199, "vega": 0.2148, "theta": -0.0188, "rho": -0.1586, "theo": 5.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-10-22T15:30:21", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "BHP270521C00077500", "bid": 7.1, "bid_size": 33.0, "ask": 8.7, "ask_size": 17.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.589, "gamma": 0.0208, "vega": 0.2191, "theta": -0.019, "rho": 0.1763, "theo": 8.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "BHP270521P00077500", "bid": 7.0, "bid_size": 16.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.3448, "open_interest": 11.0, "volume": 0.0, "delta": -0.4336, "gamma": 0.0208, "vega": 0.2212, "theta": -0.0192, "rho": -0.1783, "theo": 7.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.34, "last_trade_time": "2026-10-23T11:40:48", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BHP270521C00080000", "bid": 7.0, "bid_size": 9.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.5368, "gamma": 0.0212, "vega": 0.2228, "theta": -0.0193, "rho": 0.162, "theo": 7.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "BHP270521P00080000", "bid": 8.3, "bid_size": 16.0, "ask": 8.8, "ask_size": 18.0, "iv": 0.3438, "open_interest": 6.0, "volume": 0.0, "delta": -0.4853, "gamma": 0.0212, "vega": 0.224, "theta": -0.0192, "rho": -0.1977, "theo": 8.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-02T12:48:22", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BHP270521C00082500", "bid": 5.2, "bid_size": 26.0, "ask": 6.4, "ask_size": 7.0, "iv": 0.321, "open_interest": 1.0, "volume": 0.0, "delta": 0.4856, "gamma": 0.0213, "vega": 0.2243, "theta": -0.0193, "rho": 0.1528, "theo": 6.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-10-27T12:15:42", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BHP270521P00082500", "bid": 9.8, "bid_size": 10.0, "ask": 10.4, "ask_size": 26.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.5362, "gamma": 0.0213, "vega": 0.2233, "theta": -0.0189, "rho": -0.2179, "theo": 9.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "BHP270521C00085000", "bid": 4.1, "bid_size": 44.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": 0.4362, "gamma": 0.021, "vega": 0.222, "theta": -0.0189, "rho": 0.1424, "theo": 5.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BHP270521P00085000", "bid": 9.8, "bid_size": 26.0, "ask": 12.0, "ask_size": 26.0, "iv": 0.3092, "open_interest": 26.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.0211, "vega": 0.2189, "theta": -0.0183, "rho": -0.2357, "theo": 11.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-16T13:00:20", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "BHP270521C00087500", "bid": 3.8, "bid_size": 26.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.3256, "open_interest": 6.0, "volume": 0.0, "delta": 0.3895, "gamma": 0.0203, "vega": 0.2164, "theta": -0.0184, "rho": 0.131, "theo": 4.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-10-30T09:34:04", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BHP270521P00087500", "bid": 13.0, "bid_size": 18.0, "ask": 13.6, "ask_size": 14.0, "iv": 0.3406, "open_interest": 47.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.0205, "vega": 0.2114, "theta": -0.0175, "rho": -0.253, "theo": 13.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-16T13:00:11", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "BHP270521C00090000", "bid": 3.6, "bid_size": 10.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.3361, "open_interest": 3.0, "volume": 0.0, "delta": 0.3462, "gamma": 0.0195, "vega": 0.2086, "theta": -0.0177, "rho": 0.117, "theo": 3.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-23T13:07:29", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BHP270521P00090000", "bid": 14.8, "bid_size": 21.0, "ask": 15.4, "ask_size": 11.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.6752, "gamma": 0.0196, "vega": 0.202, "theta": -0.0165, "rho": -0.2704, "theo": 15.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "BHP270521C00092500", "bid": 3.0, "bid_size": 13.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.3379, "open_interest": 32.0, "volume": 0.0, "delta": 0.3064, "gamma": 0.0184, "vega": 0.1986, "theta": -0.0168, "rho": 0.1061, "theo": 3.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-22T10:28:12", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "BHP270521P00092500", "bid": 16.6, "bid_size": 26.0, "ask": 17.3, "ask_size": 14.0, "iv": 0.3369, "open_interest": 16.0, "volume": 0.0, "delta": -0.715, "gamma": 0.0185, "vega": 0.1903, "theta": -0.0153, "rho": -0.2847, "theo": 16.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.29, "last_trade_time": "2026-10-22T10:17:35", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "BHP270521C00095000", "bid": 2.55, "bid_size": 11.0, "ask": 2.9, "ask_size": 30.0, "iv": 0.3369, "open_interest": 45.0, "volume": 0.0, "delta": 0.2703, "gamma": 0.0173, "vega": 0.1874, "theta": -0.0158, "rho": 0.0954, "theo": 2.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-10-21T10:55:01", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "BHP270521P00095000", "bid": 18.5, "bid_size": 55.0, "ask": 19.4, "ask_size": 51.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.7509, "gamma": 0.0173, "vega": 0.1783, "theta": -0.014, "rho": -0.2977, "theo": 18.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "BHP270521C00100000", "bid": 1.85, "bid_size": 11.0, "ask": 2.15, "ask_size": 90.0, "iv": 0.3419, "open_interest": 42.0, "volume": 3.0, "delta": 0.209, "gamma": 0.0148, "vega": 0.1633, "theta": -0.0138, "rho": 0.075, "theo": 2.0009, "change": -0.05, "open": 2.5, "high": 2.5, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T15:15:45", "percent_change": -2.32558, "prev_day_close": 2.14999997615814}, {"option": "BHP270521P00100000", "bid": 22.7, "bid_size": 54.0, "ask": 23.8, "ask_size": 54.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0147, "vega": 0.1512, "theta": -0.0112, "rho": -0.3236, "theo": 23.1977, "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": 21.75}, {"option": "BHP270521C00105000", "bid": 1.25, "bid_size": 12.0, "ask": 1.6, "ask_size": 98.0, "iv": 0.3434, "open_interest": 29.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0124, "vega": 0.1392, "theta": -0.0118, "rho": 0.0584, "theo": 1.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-10-14T09:41:41", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "BHP270521P00105000", "bid": 27.0, "bid_size": 57.0, "ask": 28.1, "ask_size": 53.0, "iv": 0.3389, "open_interest": 12.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.0121, "vega": 0.1256, "theta": -0.0085, "rho": -0.3458, "theo": 27.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-09-25T10:04:39", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "BHP270521C00110000", "bid": 0.9, "bid_size": 5.0, "ask": 1.2, "ask_size": 31.0, "iv": 0.3484, "open_interest": 23.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0103, "vega": 0.1168, "theta": -0.01, "rho": 0.0455, "theo": 1.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-30T13:02:13", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BHP270521P00110000", "bid": 31.6, "bid_size": 26.0, "ask": 32.9, "ask_size": 26.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0098, "vega": 0.1031, "theta": -0.0059, "rho": -0.3653, "theo": 32.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "BHP270521C00115000", "bid": 0.6, "bid_size": 69.0, "ask": 0.95, "ask_size": 91.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0084, "vega": 0.0971, "theta": -0.0084, "rho": 0.0352, "theo": 0.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BHP270521P00115000", "bid": 36.3, "bid_size": 26.0, "ask": 37.5, "ask_size": 26.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0078, "vega": 0.0834, "theta": -0.0036, "rho": -0.3858, "theo": 36.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "BHP270521C00120000", "bid": 0.45, "bid_size": 128.0, "ask": 0.75, "ask_size": 187.0, "iv": 0.3608, "open_interest": 1.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0068, "vega": 0.0803, "theta": -0.007, "rho": 0.0273, "theo": 0.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-20T15:10:57", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BHP270521P00120000", "bid": 41.0, "bid_size": 30.0, "ask": 42.3, "ask_size": 30.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0063, "vega": 0.0663, "theta": -0.0015, "rho": -0.3976, "theo": 41.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "BHP270521C00125000", "bid": 0.35, "bid_size": 67.0, "ask": 0.65, "ask_size": 212.0, "iv": 0.3729, "open_interest": 49.0, "volume": 1.0, "delta": 0.0572, "gamma": 0.0055, "vega": 0.0662, "theta": -0.0058, "rho": 0.0213, "theo": 0.4408, "change": -0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T13:50:59", "percent_change": -5.26316, "prev_day_close": 0.475000008940697}, {"option": "BHP270521P00125000", "bid": 45.9, "bid_size": 31.0, "ask": 47.1, "ask_size": 31.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0093, "vega": 0.044, "theta": -0.0032, "rho": -0.2536, "theo": 46.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "BHP270521C00130000", "bid": 0.25, "bid_size": 87.0, "ask": 0.5, "ask_size": 160.0, "iv": 0.3762, "open_interest": 2.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0045, "vega": 0.0545, "theta": -0.0048, "rho": 0.0166, "theo": 0.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T14:12:15", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BHP270521P00130000", "bid": 50.8, "bid_size": 31.0, "ask": 52.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0045, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 51.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9499988555908}, {"option": "BHP270617C00042500", "bid": 36.3, "bid_size": 30.0, "ask": 37.5, "ask_size": 31.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0017, "vega": 0.0242, "theta": 0.0, "rho": 0.1365, "theo": 36.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "BHP270617P00042500", "bid": 0.2, "bid_size": 121.0, "ask": 0.45, "ask_size": 127.0, "iv": 0.4544, "open_interest": 2.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0024, "vega": 0.0412, "theta": -0.0041, "rho": -0.0151, "theo": 0.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-09-23T12:02:55", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "BHP270617C00045000", "bid": 34.1, "bid_size": 11.0, "ask": 35.1, "ask_size": 43.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0023, "vega": 0.0286, "theta": 0.0, "rho": 0.146, "theo": 34.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8499984741211}, {"option": "BHP270617P00045000", "bid": 0.3, "bid_size": 129.0, "ask": 0.55, "ask_size": 131.0, "iv": 0.4403, "open_interest": 596.0, "volume": 9.0, "delta": -0.0381, "gamma": 0.0031, "vega": 0.0507, "theta": -0.0049, "rho": -0.0194, "theo": 0.4574, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T14:07:14", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "BHP270617C00047500", "bid": 31.7, "bid_size": 11.0, "ask": 32.7, "ask_size": 48.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0031, "vega": 0.0403, "theta": -0.0002, "rho": 0.1564, "theo": 32.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "BHP270617P00047500", "bid": 0.45, "bid_size": 63.0, "ask": 0.65, "ask_size": 83.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0039, "vega": 0.0613, "theta": -0.0057, "rho": -0.0245, "theo": 0.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "BHP270617C00050000", "bid": 29.2, "bid_size": 56.0, "ask": 30.4, "ask_size": 53.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0041, "vega": 0.0546, "theta": -0.0017, "rho": 0.1679, "theo": 29.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "BHP270617P00050000", "bid": 0.6, "bid_size": 23.0, "ask": 0.9, "ask_size": 66.0, "iv": 0.4206, "open_interest": 24.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0048, "vega": 0.0737, "theta": -0.0067, "rho": -0.0308, "theo": 0.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T13:24:12", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BHP270617C00055000", "bid": 24.6, "bid_size": 54.0, "ask": 25.8, "ask_size": 57.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0066, "vega": 0.0812, "theta": -0.005, "rho": 0.1834, "theo": 25.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "BHP270617P00055000", "bid": 1.05, "bid_size": 6.0, "ask": 1.35, "ask_size": 31.0, "iv": 0.3972, "open_interest": 68.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0071, "vega": 0.1028, "theta": -0.0089, "rho": -0.0475, "theo": 1.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-10-22T15:35:26", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BHP270617C00060000", "bid": 20.1, "bid_size": 26.0, "ask": 21.4, "ask_size": 26.0, "iv": 0.3761, "open_interest": 5.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0098, "vega": 0.1228, "theta": -0.0086, "rho": 0.2065, "theo": 20.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-08-18T15:34:37", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "BHP270617P00060000", "bid": 1.55, "bid_size": 31.0, "ask": 2.05, "ask_size": 31.0, "iv": 0.3711, "open_interest": 10.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0101, "vega": 0.1379, "theta": -0.0114, "rho": -0.0711, "theo": 1.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T15:24:33", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BHP270617C00065000", "bid": 16.3, "bid_size": 26.0, "ask": 17.3, "ask_size": 26.0, "iv": 0.3635, "open_interest": 1.0, "volume": 0.0, "delta": 0.812, "gamma": 0.0132, "vega": 0.1593, "theta": -0.0119, "rho": 0.2123, "theo": 16.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-09-02T13:04:25", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "BHP270617P00065000", "bid": 2.75, "bid_size": 31.0, "ask": 3.1, "ask_size": 59.0, "iv": 0.3631, "open_interest": 4.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.0133, "vega": 0.1732, "theta": -0.0139, "rho": -0.1008, "theo": 2.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T14:09:43", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "BHP270617C00070000", "bid": 12.9, "bid_size": 12.0, "ask": 13.7, "ask_size": 26.0, "iv": 0.3539, "open_interest": 10.0, "volume": 0.0, "delta": 0.7303, "gamma": 0.0163, "vega": 0.1984, "theta": -0.0147, "rho": 0.2216, "theo": 13.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-09-21T10:57:12", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "BHP270617P00070000", "bid": 4.2, "bid_size": 38.0, "ask": 4.6, "ask_size": 35.0, "iv": 0.3528, "open_interest": 35.0, "volume": 0.0, "delta": -0.2893, "gamma": 0.0165, "vega": 0.2053, "theta": -0.016, "rho": -0.1365, "theo": 4.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T15:07:51", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "BHP270617C00072500", "bid": 11.4, "bid_size": 10.0, "ask": 12.0, "ask_size": 71.0, "iv": 0.3482, "open_interest": 36.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.0176, "vega": 0.2139, "theta": -0.0158, "rho": 0.2214, "theo": 11.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.28, "last_trade_time": "2026-11-03T15:55:59", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "BHP270617P00072500", "bid": 5.1, "bid_size": 51.0, "ask": 5.5, "ask_size": 19.0, "iv": 0.3476, "open_interest": 50.0, "volume": 0.0, "delta": -0.3344, "gamma": 0.0178, "vega": 0.2183, "theta": -0.0169, "rho": -0.1564, "theo": 5.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-22T13:50:03", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BHP270617C00075000", "bid": 9.9, "bid_size": 35.0, "ask": 10.5, "ask_size": 34.0, "iv": 0.3419, "open_interest": 132.0, "volume": 4.0, "delta": 0.6374, "gamma": 0.0186, "vega": 0.2258, "theta": -0.0166, "rho": 0.2178, "theo": 10.2536, "change": -0.7, "open": 12.2, "high": 12.2, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T10:45:22", "percent_change": -6.25, "prev_day_close": 11.1999998092651}, {"option": "BHP270617P00075000", "bid": 6.2, "bid_size": 23.0, "ask": 6.6, "ask_size": 20.0, "iv": 0.3462, "open_interest": 193.0, "volume": 0.0, "delta": -0.3819, "gamma": 0.0189, "vega": 0.2284, "theta": -0.0174, "rho": -0.1763, "theo": 6.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T13:29:30", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BHP270617C00077500", "bid": 8.7, "bid_size": 14.0, "ask": 9.2, "ask_size": 26.0, "iv": 0.3413, "open_interest": 15.0, "volume": 0.0, "delta": 0.5892, "gamma": 0.0193, "vega": 0.2333, "theta": -0.0171, "rho": 0.2034, "theo": 8.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-15T10:04:26", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "BHP270617P00077500", "bid": 7.4, "bid_size": 11.0, "ask": 7.8, "ask_size": 28.0, "iv": 0.3442, "open_interest": 34.0, "volume": 0.0, "delta": -0.4303, "gamma": 0.0198, "vega": 0.235, "theta": -0.0178, "rho": -0.1964, "theo": 7.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T13:16:47", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "BHP270617C00080000", "bid": 7.5, "bid_size": 24.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.3378, "open_interest": 159.0, "volume": 3.0, "delta": 0.541, "gamma": 0.0197, "vega": 0.2385, "theta": -0.0174, "rho": 0.1952, "theo": 7.7811, "change": 0.0, "open": 8.6, "high": 8.6, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T13:43:49", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BHP270617P00080000", "bid": 8.7, "bid_size": 10.0, "ask": 9.1, "ask_size": 22.0, "iv": 0.3412, "open_interest": 116.0, "volume": 1.0, "delta": -0.4795, "gamma": 0.0203, "vega": 0.2381, "theta": -0.0178, "rho": -0.2162, "theo": 8.8508, "change": 0.35, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-05T13:54:23", "percent_change": 4.34783, "prev_day_close": 8.04999995231628}, {"option": "BHP270617C00082500", "bid": 6.5, "bid_size": 16.0, "ask": 7.0, "ask_size": 34.0, "iv": 0.3378, "open_interest": 13.0, "volume": 0.0, "delta": 0.4935, "gamma": 0.0198, "vega": 0.24, "theta": -0.0174, "rho": 0.1848, "theo": 6.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T15:59:41", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "BHP270617P00082500", "bid": 10.1, "bid_size": 29.0, "ask": 10.6, "ask_size": 26.0, "iv": 0.3396, "open_interest": 34.0, "volume": 0.0, "delta": -0.5282, "gamma": 0.0204, "vega": 0.2373, "theta": -0.0176, "rho": -0.2352, "theo": 10.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T14:15:07", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "BHP270617C00085000", "bid": 5.4, "bid_size": 26.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.3314, "open_interest": 16.0, "volume": 0.0, "delta": 0.4474, "gamma": 0.0196, "vega": 0.2381, "theta": -0.0173, "rho": 0.1722, "theo": 5.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-10-27T10:32:33", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BHP270617P00085000", "bid": 11.7, "bid_size": 9.0, "ask": 12.4, "ask_size": 26.0, "iv": 0.3439, "open_interest": 15.0, "volume": 0.0, "delta": -0.5753, "gamma": 0.0203, "vega": 0.2339, "theta": -0.0171, "rho": -0.2534, "theo": 11.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-27T09:39:23", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "BHP270617C00087500", "bid": 3.7, "bid_size": 64.0, "ask": 5.2, "ask_size": 9.0, "iv": 0.3112, "open_interest": 9.0, "volume": 0.0, "delta": 0.404, "gamma": 0.0192, "vega": 0.2334, "theta": -0.0169, "rho": 0.159, "theo": 5.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T14:35:44", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BHP270617P00087500", "bid": 13.3, "bid_size": 22.0, "ask": 13.9, "ask_size": 17.0, "iv": 0.3373, "open_interest": 151.0, "volume": 0.0, "delta": -0.6203, "gamma": 0.0198, "vega": 0.227, "theta": -0.0164, "rho": -0.2709, "theo": 13.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.11, "last_trade_time": "2026-10-27T12:43:38", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BHP270617C00090000", "bid": 3.9, "bid_size": 26.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.3305, "open_interest": 93.0, "volume": 0.0, "delta": 0.3628, "gamma": 0.0185, "vega": 0.2262, "theta": -0.0164, "rho": 0.1436, "theo": 4.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-23T12:26:16", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BHP270617P00090000", "bid": 15.1, "bid_size": 20.0, "ask": 15.7, "ask_size": 18.0, "iv": 0.3374, "open_interest": 18.0, "volume": 0.0, "delta": -0.6625, "gamma": 0.0191, "vega": 0.2173, "theta": -0.0155, "rho": -0.2854, "theo": 15.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-08-18T10:14:58", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "BHP270617C00092500", "bid": 2.55, "bid_size": 165.0, "ask": 3.9, "ask_size": 27.0, "iv": 0.3131, "open_interest": 10.0, "volume": 0.0, "delta": 0.3248, "gamma": 0.0177, "vega": 0.2171, "theta": -0.0158, "rho": 0.1305, "theo": 3.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-08-17T09:53:03", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "BHP270617P00092500", "bid": 16.9, "bid_size": 54.0, "ask": 17.6, "ask_size": 35.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.7016, "gamma": 0.0182, "vega": 0.2069, "theta": -0.0144, "rho": -0.3013, "theo": 17.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "BHP270617C00095000", "bid": 3.0, "bid_size": 11.0, "ask": 3.4, "ask_size": 91.0, "iv": 0.3369, "open_interest": 174.0, "volume": 16.0, "delta": 0.29, "gamma": 0.0168, "vega": 0.2068, "theta": -0.0151, "rho": 0.118, "theo": 3.1994, "change": -0.1, "open": 3.22, "high": 3.35, "low": 3.22, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-05T15:17:21", "percent_change": -2.89855, "prev_day_close": 3.44999992847443}, {"option": "BHP270617P00095000", "bid": 18.8, "bid_size": 57.0, "ask": 19.7, "ask_size": 56.0, "iv": 0.3374, "open_interest": 13.0, "volume": 5.0, "delta": -0.7372, "gamma": 0.0172, "vega": 0.1932, "theta": -0.0132, "rho": -0.3136, "theo": 19.2409, "change": 0.15, "open": 18.1, "high": 18.1, "low": 18.1, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-05T12:31:35", "percent_change": 0.835656, "prev_day_close": 17.9499998092651}, {"option": "BHP270617C00097500", "bid": 2.4, "bid_size": 78.0, "ask": 2.9, "ask_size": 56.0, "iv": 0.3325, "open_interest": 30.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.0158, "vega": 0.1954, "theta": -0.0143, "rho": 0.1058, "theo": 2.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-19T09:53:12", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "BHP270617P00097500", "bid": 20.8, "bid_size": 55.0, "ask": 21.6, "ask_size": 29.0, "iv": 0.3326, "open_interest": 14.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0161, "vega": 0.1816, "theta": -0.012, "rho": -0.3265, "theo": 21.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-10-27T09:39:16", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BHP270617C00100000", "bid": 2.05, "bid_size": 59.0, "ask": 2.5, "ask_size": 48.0, "iv": 0.3336, "open_interest": 52.0, "volume": 0.0, "delta": 0.2297, "gamma": 0.0148, "vega": 0.1838, "theta": -0.0135, "rho": 0.0946, "theo": 2.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-02T09:39:09", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "BHP270617P00100000", "bid": 22.9, "bid_size": 26.0, "ask": 23.9, "ask_size": 26.0, "iv": 0.3384, "open_interest": 12.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0149, "vega": 0.1665, "theta": -0.0106, "rho": -0.3375, "theo": 23.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-08-28T10:56:38", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "BHP270617C00105000", "bid": 1.5, "bid_size": 18.0, "ask": 1.9, "ask_size": 30.0, "iv": 0.338, "open_interest": 58.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0127, "vega": 0.1598, "theta": -0.0118, "rho": 0.0752, "theo": 1.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-10-21T15:57:36", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BHP270617P00105000", "bid": 27.2, "bid_size": 26.0, "ask": 28.3, "ask_size": 26.0, "iv": 0.3384, "open_interest": 21.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0125, "vega": 0.1396, "theta": -0.008, "rho": -0.3575, "theo": 27.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-10-01T15:41:32", "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "BHP270617C00110000", "bid": 1.1, "bid_size": 12.0, "ask": 1.45, "ask_size": 31.0, "iv": 0.3423, "open_interest": 28.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0107, "vega": 0.1369, "theta": -0.0102, "rho": 0.0594, "theo": 1.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-27T15:47:19", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BHP270617P00110000", "bid": 31.7, "bid_size": 26.0, "ask": 32.9, "ask_size": 26.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0103, "vega": 0.1161, "theta": -0.0054, "rho": -0.3751, "theo": 32.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "BHP270617C00115000", "bid": 0.8, "bid_size": 50.0, "ask": 1.15, "ask_size": 96.0, "iv": 0.3479, "open_interest": 9.0, "volume": 0.0, "delta": 0.112, "gamma": 0.009, "vega": 0.1162, "theta": -0.0087, "rho": 0.0469, "theo": 0.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-08T15:50:09", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BHP270617P00115000", "bid": 36.4, "bid_size": 26.0, "ask": 37.7, "ask_size": 26.0, "iv": 0.3541, "open_interest": 10.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0083, "vega": 0.0954, "theta": -0.0031, "rho": -0.3936, "theo": 37.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-08-28T10:35:57", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "BHP270617C00120000", "bid": 0.6, "bid_size": 39.0, "ask": 0.95, "ask_size": 99.0, "iv": 0.3559, "open_interest": 9.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0074, "vega": 0.098, "theta": -0.0074, "rho": 0.0371, "theo": 0.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-10-16T11:22:32", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BHP270617P00120000", "bid": 41.1, "bid_size": 26.0, "ask": 42.3, "ask_size": 26.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0068, "vega": 0.0772, "theta": -0.001, "rho": -0.4089, "theo": 41.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "BHP270617C00125000", "bid": 0.45, "bid_size": 32.0, "ask": 0.8, "ask_size": 109.0, "iv": 0.3639, "open_interest": 4.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0062, "vega": 0.0825, "theta": -0.0063, "rho": 0.0295, "theo": 0.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-05T10:27:48", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BHP270617P00125000", "bid": 45.9, "bid_size": 26.0, "ask": 47.3, "ask_size": 26.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0097, "vega": 0.0566, "theta": -0.0009, "rho": -0.2823, "theo": 46.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "BHP270617C00130000", "bid": 0.35, "bid_size": 24.0, "ask": 0.7, "ask_size": 96.0, "iv": 0.3738, "open_interest": 6.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0051, "vega": 0.0693, "theta": -0.0053, "rho": 0.0235, "theo": 0.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-20T14:39:51", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "BHP270617P00130000", "bid": 50.8, "bid_size": 26.0, "ask": 52.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0063, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 51.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9499988555908}, {"option": "BHP270617C00135000", "bid": 0.25, "bid_size": 56.0, "ask": 0.6, "ask_size": 107.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0042, "vega": 0.0582, "theta": -0.0045, "rho": 0.0188, "theo": 0.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "BHP270617P00135000", "bid": 54.4, "bid_size": 27.0, "ask": 58.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 56.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9499988555908}, {"option": "BHP270617C00140000", "bid": 0.2, "bid_size": 106.0, "ask": 0.5, "ask_size": 168.0, "iv": 0.3869, "open_interest": 1.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0035, "vega": 0.0489, "theta": -0.0038, "rho": 0.0152, "theo": 0.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T12:07:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BHP270617P00140000", "bid": 59.4, "bid_size": 30.0, "ask": 63.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 61.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9499988555908}, {"option": "BHP270917C00040000", "bid": 37.2, "bid_size": 32.0, "ask": 41.5, "ask_size": 30.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0015, "vega": 0.0251, "theta": 0.0, "rho": 0.1456, "theo": 39.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BHP270917P00040000", "bid": 0.15, "bid_size": 73.0, "ask": 0.8, "ask_size": 74.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0025, "vega": 0.0568, "theta": -0.0039, "rho": -0.0282, "theo": 0.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BHP270917C00042500", "bid": 36.4, "bid_size": 55.0, "ask": 37.7, "ask_size": 51.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0022, "vega": 0.0331, "theta": 0.0, "rho": 0.1668, "theo": 37.0799, "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": 38.3999996185303}, {"option": "BHP270917P00042500", "bid": 0.5, "bid_size": 59.0, "ask": 0.85, "ask_size": 58.0, "iv": 0.4406, "open_interest": 1.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0032, "vega": 0.0682, "theta": -0.0045, "rho": -0.0354, "theo": 0.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-28T15:08:43", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BHP270917C00045000", "bid": 34.0, "bid_size": 51.0, "ask": 35.4, "ask_size": 51.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0029, "vega": 0.0494, "theta": 0.0, "rho": 0.1892, "theo": 34.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "BHP270917P00045000", "bid": 0.6, "bid_size": 65.0, "ask": 1.0, "ask_size": 60.0, "iv": 0.4222, "open_interest": 31.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0039, "vega": 0.081, "theta": -0.0052, "rho": -0.0442, "theo": 0.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-28T13:55:58", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "BHP270917C00047500", "bid": 31.7, "bid_size": 51.0, "ask": 33.1, "ask_size": 51.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0037, "vega": 0.0667, "theta": -0.0009, "rho": 0.2201, "theo": 32.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "BHP270917P00047500", "bid": 0.8, "bid_size": 31.0, "ask": 1.2, "ask_size": 31.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0047, "vega": 0.0951, "theta": -0.006, "rho": -0.0545, "theo": 1.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BHP270917C00050000", "bid": 29.5, "bid_size": 55.0, "ask": 30.8, "ask_size": 51.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0046, "vega": 0.0799, "theta": -0.0021, "rho": 0.247, "theo": 30.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "BHP270917P00050000", "bid": 1.05, "bid_size": 62.0, "ask": 1.5, "ask_size": 55.0, "iv": 0.4036, "open_interest": 1.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0056, "vega": 0.1103, "theta": -0.0068, "rho": -0.0666, "theo": 1.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-21T11:15:15", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "BHP270917C00055000", "bid": 25.1, "bid_size": 26.0, "ask": 26.4, "ask_size": 26.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0067, "vega": 0.1146, "theta": -0.0045, "rho": 0.3253, "theo": 25.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "BHP270917P00055000", "bid": 1.7, "bid_size": 31.0, "ask": 2.15, "ask_size": 31.0, "iv": 0.3848, "open_interest": 5.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0077, "vega": 0.1443, "theta": -0.0085, "rho": -0.0975, "theo": 1.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-07T09:30:01", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "BHP270917C00060000", "bid": 21.1, "bid_size": 26.0, "ask": 22.3, "ask_size": 26.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.009, "vega": 0.1652, "theta": -0.0069, "rho": 0.3625, "theo": 21.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "BHP270917P00060000", "bid": 2.7, "bid_size": 28.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.3725, "open_interest": 18.0, "volume": 0.0, "delta": -0.1759, "gamma": 0.01, "vega": 0.1811, "theta": -0.0103, "rho": -0.1388, "theo": 2.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-26T15:57:30", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "BHP270917C00065000", "bid": 17.5, "bid_size": 13.0, "ask": 18.6, "ask_size": 27.0, "iv": 0.3583, "open_interest": 3.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0115, "vega": 0.1994, "theta": -0.0093, "rho": 0.3582, "theo": 18.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-09-03T15:46:44", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "BHP270917P00065000", "bid": 4.0, "bid_size": 20.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.364, "open_interest": 4.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0124, "vega": 0.2164, "theta": -0.0118, "rho": -0.19, "theo": 4.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-08-31T11:07:28", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BHP270917C00070000", "bid": 14.3, "bid_size": 9.0, "ask": 15.2, "ask_size": 26.0, "iv": 0.3502, "open_interest": 28.0, "volume": 0.0, "delta": 0.73, "gamma": 0.0139, "vega": 0.2303, "theta": -0.0114, "rho": 0.345, "theo": 14.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.04, "last_trade_time": "2026-09-08T10:40:21", "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "BHP270917P00070000", "bid": 5.6, "bid_size": 23.0, "ask": 6.1, "ask_size": 23.0, "iv": 0.3516, "open_interest": 8.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.0145, "vega": 0.2464, "theta": -0.013, "rho": -0.2509, "theo": 5.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-10-22T14:48:19", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BHP270917C00072500", "bid": 12.9, "bid_size": 6.0, "ask": 13.6, "ask_size": 26.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": 0.6919, "gamma": 0.0149, "vega": 0.2482, "theta": -0.0122, "rho": 0.3261, "theo": 13.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "BHP270917P00072500", "bid": 6.6, "bid_size": 33.0, "ask": 7.1, "ask_size": 20.0, "iv": 0.3481, "open_interest": 10.0, "volume": 0.0, "delta": -0.3488, "gamma": 0.0153, "vega": 0.2582, "theta": -0.0134, "rho": -0.2844, "theo": 6.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T13:27:09", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "BHP270917C00075000", "bid": 11.5, "bid_size": 8.0, "ask": 12.2, "ask_size": 22.0, "iv": 0.3434, "open_interest": 32.0, "volume": 0.0, "delta": 0.6522, "gamma": 0.0158, "vega": 0.255, "theta": -0.013, "rho": 0.3242, "theo": 11.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-10-21T10:54:45", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BHP270917P00075000", "bid": 7.7, "bid_size": 21.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.3449, "open_interest": 3.0, "volume": 0.0, "delta": -0.3883, "gamma": 0.016, "vega": 0.2675, "theta": -0.0137, "rho": -0.3193, "theo": 7.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-10-26T14:23:58", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BHP270917C00077500", "bid": 10.3, "bid_size": 22.0, "ask": 10.9, "ask_size": 33.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.6118, "gamma": 0.0164, "vega": 0.267, "theta": -0.0135, "rho": 0.3003, "theo": 10.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "BHP270917P00077500", "bid": 8.9, "bid_size": 40.0, "ask": 9.5, "ask_size": 26.0, "iv": 0.3433, "open_interest": 1.0, "volume": 0.0, "delta": -0.4287, "gamma": 0.0165, "vega": 0.2739, "theta": -0.0138, "rho": -0.356, "theo": 9.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-23T10:14:08", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BHP270917C00080000", "bid": 9.1, "bid_size": 26.0, "ask": 9.7, "ask_size": 27.0, "iv": 0.3391, "open_interest": 0.0, "volume": 1.0, "delta": 0.5708, "gamma": 0.0169, "vega": 0.2712, "theta": -0.014, "rho": 0.2971, "theo": 9.4371, "change": -0.07, "open": 10.13, "high": 10.13, "low": 10.13, "tick": "down", "last_trade_price": 10.13, "last_trade_time": "2026-11-05T10:15:58", "percent_change": -0.686273, "prev_day_close": 10.1999998092651}, {"option": "BHP270917P00080000", "bid": 10.2, "bid_size": 36.0, "ask": 10.8, "ask_size": 27.0, "iv": 0.3404, "open_interest": 63.0, "volume": 0.0, "delta": -0.4686, "gamma": 0.0168, "vega": 0.2776, "theta": -0.0138, "rho": -0.3922, "theo": 10.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-18T11:18:25", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "BHP270917C00082500", "bid": 8.1, "bid_size": 11.0, "ask": 8.7, "ask_size": 36.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": 0.531, "gamma": 0.0171, "vega": 0.2762, "theta": -0.0142, "rho": 0.2699, "theo": 8.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "BHP270917P00082500", "bid": 11.7, "bid_size": 25.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.5078, "gamma": 0.017, "vega": 0.2786, "theta": -0.0136, "rho": -0.4298, "theo": 11.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "BHP270917C00085000", "bid": 7.2, "bid_size": 7.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.3382, "open_interest": 4.0, "volume": 0.0, "delta": 0.4912, "gamma": 0.0172, "vega": 0.276, "theta": -0.0143, "rho": 0.2451, "theo": 7.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.91, "last_trade_time": "2026-09-25T15:58:58", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "BHP270917P00085000", "bid": 13.2, "bid_size": 15.0, "ask": 13.8, "ask_size": 10.0, "iv": 0.3395, "open_interest": 2.0, "volume": 0.0, "delta": -0.5459, "gamma": 0.0169, "vega": 0.2772, "theta": -0.0133, "rho": -0.4668, "theo": 13.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.66, "last_trade_time": "2026-09-14T09:50:53", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "BHP270917C00087500", "bid": 6.3, "bid_size": 11.0, "ask": 6.9, "ask_size": 17.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.4531, "gamma": 0.0171, "vega": 0.2754, "theta": -0.0142, "rho": 0.237, "theo": 6.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BHP270917P00087500", "bid": 14.8, "bid_size": 14.0, "ask": 15.4, "ask_size": 12.0, "iv": 0.3381, "open_interest": 15.0, "volume": 0.0, "delta": -0.5825, "gamma": 0.0167, "vega": 0.2734, "theta": -0.0128, "rho": -0.5042, "theo": 15.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-10-13T11:37:52", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "BHP270917C00090000", "bid": 5.6, "bid_size": 4.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.3376, "open_interest": 17.0, "volume": 0.0, "delta": 0.4162, "gamma": 0.0168, "vega": 0.2689, "theta": -0.0141, "rho": 0.212, "theo": 5.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-10-27T10:58:08", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BHP270917P00090000", "bid": 16.4, "bid_size": 20.0, "ask": 17.1, "ask_size": 11.0, "iv": 0.3356, "open_interest": 1.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.0163, "vega": 0.2676, "theta": -0.0123, "rho": -0.5349, "theo": 16.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.93, "last_trade_time": "2026-09-10T09:30:12", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "BHP270917C00092500", "bid": 4.9, "bid_size": 6.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.3384, "open_interest": 13.0, "volume": 0.0, "delta": 0.3816, "gamma": 0.0164, "vega": 0.2658, "theta": -0.0138, "rho": 0.2037, "theo": 5.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-10-15T14:56:59", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "BHP270917P00092500", "bid": 18.1, "bid_size": 26.0, "ask": 18.9, "ask_size": 10.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.6503, "gamma": 0.0159, "vega": 0.26, "theta": -0.0117, "rho": -0.5545, "theo": 18.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "BHP270917C00095000", "bid": 4.3, "bid_size": 15.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.3369, "open_interest": 8.0, "volume": 0.0, "delta": 0.3488, "gamma": 0.0159, "vega": 0.2543, "theta": -0.0134, "rho": 0.1802, "theo": 4.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-30T14:35:44", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "BHP270917P00095000", "bid": 20.0, "bid_size": 26.0, "ask": 20.8, "ask_size": 10.0, "iv": 0.3358, "open_interest": 3.0, "volume": 0.0, "delta": -0.6816, "gamma": 0.0154, "vega": 0.2507, "theta": -0.011, "rho": -0.5672, "theo": 20.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-13T11:37:49", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "BHP270917C00097500", "bid": 3.8, "bid_size": 16.0, "ask": 4.3, "ask_size": 21.0, "iv": 0.3383, "open_interest": 4.0, "volume": 0.0, "delta": 0.3186, "gamma": 0.0153, "vega": 0.2491, "theta": -0.013, "rho": 0.1719, "theo": 4.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-10-15T10:27:04", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "BHP270917P00097500", "bid": 21.9, "bid_size": 26.0, "ask": 22.7, "ask_size": 8.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": -0.7112, "gamma": 0.0148, "vega": 0.2401, "theta": -0.0104, "rho": -0.5727, "theo": 22.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "BHP270917C00100000", "bid": 3.4, "bid_size": 10.0, "ask": 3.8, "ask_size": 75.0, "iv": 0.34, "open_interest": 54.0, "volume": 0.0, "delta": 0.2901, "gamma": 0.0146, "vega": 0.2347, "theta": -0.0125, "rho": 0.151, "theo": 3.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-27T11:31:59", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "BHP270917P00100000", "bid": 23.9, "bid_size": 52.0, "ask": 24.9, "ask_size": 52.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.7389, "gamma": 0.0143, "vega": 0.2281, "theta": -0.0096, "rho": -0.5747, "theo": 24.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "BHP270917C00105000", "bid": 2.6, "bid_size": 10.0, "ask": 3.0, "ask_size": 32.0, "iv": 0.341, "open_interest": 20.0, "volume": 10.0, "delta": 0.2397, "gamma": 0.0132, "vega": 0.22, "theta": -0.0115, "rho": 0.1254, "theo": 2.816, "change": -0.31, "open": 2.74, "high": 2.74, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-05T11:14:47", "percent_change": -10.1639, "prev_day_close": 3.05000007152557}, {"option": "BHP270917P00105000", "bid": 28.0, "bid_size": 52.0, "ask": 29.2, "ask_size": 52.0, "iv": 0.3444, "open_interest": 7.0, "volume": 0.0, "delta": -0.7889, "gamma": 0.013, "vega": 0.2027, "theta": -0.0081, "rho": -0.5653, "theo": 28.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-10-01T15:31:05", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "BHP270917C00110000", "bid": 2.0, "bid_size": 11.0, "ask": 2.4, "ask_size": 88.0, "iv": 0.3427, "open_interest": 11.0, "volume": 0.0, "delta": 0.1986, "gamma": 0.0117, "vega": 0.1976, "theta": -0.0104, "rho": 0.1116, "theo": 2.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-21T15:40:49", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BHP270917P00110000", "bid": 32.3, "bid_size": 53.0, "ask": 33.6, "ask_size": 53.0, "iv": 0.3478, "open_interest": 7.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.0115, "vega": 0.1762, "theta": -0.0065, "rho": -0.551, "theo": 32.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.3, "last_trade_time": "2026-09-28T10:27:07", "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "BHP270917C00115000", "bid": 1.5, "bid_size": 31.0, "ask": 1.95, "ask_size": 29.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0103, "vega": 0.1731, "theta": -0.0093, "rho": 0.0905, "theo": 1.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BHP270917P00115000", "bid": 36.8, "bid_size": 26.0, "ask": 38.0, "ask_size": 26.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0101, "vega": 0.1507, "theta": -0.0047, "rho": -0.5321, "theo": 37.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "BHP270917C00120000", "bid": 1.15, "bid_size": 31.0, "ask": 1.6, "ask_size": 31.0, "iv": 0.3476, "open_interest": 7.0, "volume": 0.0, "delta": 0.136, "gamma": 0.009, "vega": 0.1507, "theta": -0.0082, "rho": 0.0735, "theo": 1.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BHP270917P00120000", "bid": 41.4, "bid_size": 26.0, "ask": 42.7, "ask_size": 26.0, "iv": 0.3561, "open_interest": 1.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0088, "vega": 0.1259, "theta": -0.003, "rho": -0.5225, "theo": 41.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.93, "last_trade_time": "2026-09-10T09:30:12", "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "BHP270917C00125000", "bid": 0.9, "bid_size": 31.0, "ask": 1.35, "ask_size": 31.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0078, "vega": 0.1378, "theta": -0.0073, "rho": 0.0629, "theo": 1.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "BHP270917P00125000", "bid": 46.1, "bid_size": 26.0, "ask": 47.6, "ask_size": 26.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.01, "vega": 0.1034, "theta": -0.0024, "rho": -0.4366, "theo": 46.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "BHP270917C00130000", "bid": 0.75, "bid_size": 31.0, "ask": 1.15, "ask_size": 31.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0068, "vega": 0.1178, "theta": -0.0064, "rho": 0.0523, "theo": 0.925, "change": 0.0, "open": 0.0, "high": 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": "BHP270917P00130000", "bid": 50.8, "bid_size": 26.0, "ask": 52.4, "ask_size": 26.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0126, "vega": 0.0618, "theta": -0.0064, "rho": -0.2195, "theo": 51.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "BHP270917C00135000", "bid": 0.6, "bid_size": 60.0, "ask": 1.0, "ask_size": 100.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0058, "vega": 0.1015, "theta": -0.0056, "rho": 0.0427, "theo": 0.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "BHP270917P00135000", "bid": 55.8, "bid_size": 26.0, "ask": 57.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0045, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 56.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "BHP270917C00140000", "bid": 0.5, "bid_size": 55.0, "ask": 0.9, "ask_size": 106.0, "iv": 0.3735, "open_interest": 2.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.005, "vega": 0.0911, "theta": -0.005, "rho": 0.0373, "theo": 0.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-20T15:11:54", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "BHP270917P00140000", "bid": 60.8, "bid_size": 26.0, "ask": 62.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 61.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "BHP271217C00040000", "bid": 37.0, "bid_size": 36.0, "ask": 41.5, "ask_size": 32.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0018, "vega": 0.0351, "theta": 0.0, "rho": 0.161, "theo": 39.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BHP271217P00040000", "bid": 0.3, "bid_size": 90.0, "ask": 1.2, "ask_size": 90.0, "iv": 0.436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0028, "vega": 0.0769, "theta": -0.004, "rho": -0.0437, "theo": 0.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BHP271217C00042500", "bid": 35.0, "bid_size": 50.0, "ask": 39.5, "ask_size": 41.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0025, "vega": 0.0493, "theta": 0.0, "rho": 0.1685, "theo": 37.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "BHP271217P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0034, "vega": 0.0903, "theta": -0.0046, "rho": -0.0534, "theo": 0.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BHP271217C00045000", "bid": 32.5, "bid_size": 56.0, "ask": 37.0, "ask_size": 44.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0033, "vega": 0.0594, "theta": 0.0, "rho": 0.1968, "theo": 34.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "BHP271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 55.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0041, "vega": 0.1056, "theta": -0.0052, "rho": -0.0651, "theo": 1.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BHP271217C00047500", "bid": 30.5, "bid_size": 52.0, "ask": 35.0, "ask_size": 43.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0042, "vega": 0.0819, "theta": -0.0009, "rho": 0.2295, "theo": 32.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "BHP271217P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0048, "vega": 0.1218, "theta": -0.0058, "rho": -0.0786, "theo": 1.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BHP271217C00050000", "bid": 28.0, "bid_size": 26.0, "ask": 32.5, "ask_size": 30.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0051, "vega": 0.1071, "theta": -0.0021, "rho": 0.2651, "theo": 30.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "BHP271217P00050000", "bid": 0.2, "bid_size": 95.0, "ask": 3.5, "ask_size": 99.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0057, "vega": 0.1395, "theta": -0.0066, "rho": -0.0944, "theo": 1.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "BHP271217C00055000", "bid": 24.0, "bid_size": 26.0, "ask": 28.5, "ask_size": 30.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.007, "vega": 0.1505, "theta": -0.0043, "rho": 0.3276, "theo": 26.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "BHP271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 54.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0075, "vega": 0.1768, "theta": -0.008, "rho": -0.1319, "theo": 2.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "BHP271217C00060000", "bid": 20.0, "bid_size": 26.0, "ask": 24.5, "ask_size": 45.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.009, "vega": 0.1924, "theta": -0.0064, "rho": 0.3776, "theo": 22.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "BHP271217P00060000", "bid": 1.0, "bid_size": 102.0, "ask": 6.0, "ask_size": 99.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.1901, "gamma": 0.0095, "vega": 0.2147, "theta": -0.0094, "rho": -0.1782, "theo": 3.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "BHP271217C00065000", "bid": 16.5, "bid_size": 39.0, "ask": 21.0, "ask_size": 26.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": 0.7809, "gamma": 0.011, "vega": 0.2306, "theta": -0.0084, "rho": 0.3786, "theo": 18.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BHP271217P00065000", "bid": 2.5, "bid_size": 64.0, "ask": 7.5, "ask_size": 59.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": -0.2491, "gamma": 0.0114, "vega": 0.25, "theta": -0.0106, "rho": -0.2333, "theo": 5.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BHP271217C00070000", "bid": 13.5, "bid_size": 26.0, "ask": 18.0, "ask_size": 63.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": 0.7145, "gamma": 0.0128, "vega": 0.2702, "theta": -0.0101, "rho": 0.3733, "theo": 15.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "BHP271217P00070000", "bid": 4.5, "bid_size": 56.0, "ask": 9.5, "ask_size": 51.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": -0.3153, "gamma": 0.0131, "vega": 0.2797, "theta": -0.0115, "rho": -0.2956, "theo": 6.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BHP271217C00072500", "bid": 12.0, "bid_size": 33.0, "ask": 16.5, "ask_size": 68.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.6795, "gamma": 0.0135, "vega": 0.2814, "theta": -0.0107, "rho": 0.3618, "theo": 14.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "BHP271217P00072500", "bid": 5.5, "bid_size": 54.0, "ask": 10.5, "ask_size": 47.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.3502, "gamma": 0.0138, "vega": 0.2916, "theta": -0.0118, "rho": -0.3293, "theo": 7.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BHP271217C00075000", "bid": 10.5, "bid_size": 52.0, "ask": 15.5, "ask_size": 54.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": 0.6436, "gamma": 0.0142, "vega": 0.2947, "theta": -0.0113, "rho": 0.3544, "theo": 12.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BHP271217P00075000", "bid": 6.5, "bid_size": 49.0, "ask": 11.5, "ask_size": 47.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.3858, "gamma": 0.0144, "vega": 0.3008, "theta": -0.012, "rho": -0.3631, "theo": 9.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BHP271217C00077500", "bid": 9.5, "bid_size": 41.0, "ask": 14.0, "ask_size": 72.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.0146, "vega": 0.302, "theta": -0.0117, "rho": 0.3399, "theo": 11.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BHP271217P00077500", "bid": 8.0, "bid_size": 52.0, "ask": 13.0, "ask_size": 51.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.4216, "gamma": 0.0148, "vega": 0.3077, "theta": -0.0121, "rho": -0.3991, "theo": 10.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BHP271217C00080000", "bid": 8.5, "bid_size": 34.0, "ask": 13.0, "ask_size": 72.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.5718, "gamma": 0.0149, "vega": 0.3096, "theta": -0.012, "rho": 0.3298, "theo": 10.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "BHP271217P00080000", "bid": 9.0, "bid_size": 52.0, "ask": 14.0, "ask_size": 50.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": -0.4574, "gamma": 0.0151, "vega": 0.3119, "theta": -0.012, "rho": -0.4334, "theo": 11.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "BHP271217C00082500", "bid": 7.5, "bid_size": 42.0, "ask": 12.0, "ask_size": 67.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.5357, "gamma": 0.0151, "vega": 0.3135, "theta": -0.0122, "rho": 0.3177, "theo": 9.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BHP271217P00082500", "bid": 10.5, "bid_size": 52.0, "ask": 15.5, "ask_size": 48.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.493, "gamma": 0.0153, "vega": 0.3136, "theta": -0.0119, "rho": -0.4696, "theo": 13.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "BHP271217C00085000", "bid": 6.5, "bid_size": 65.0, "ask": 11.0, "ask_size": 67.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": 0.5011, "gamma": 0.0152, "vega": 0.3146, "theta": -0.0123, "rho": 0.3009, "theo": 8.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BHP271217P00085000", "bid": 12.0, "bid_size": 47.0, "ask": 17.0, "ask_size": 46.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": -0.5275, "gamma": 0.0153, "vega": 0.313, "theta": -0.0116, "rho": -0.5042, "theo": 14.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BHP271217C00087500", "bid": 5.5, "bid_size": 69.0, "ask": 10.5, "ask_size": 60.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.4678, "gamma": 0.0151, "vega": 0.3138, "theta": -0.0123, "rho": 0.2891, "theo": 7.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BHP271217P00087500", "bid": 14.0, "bid_size": 46.0, "ask": 18.5, "ask_size": 26.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": -0.5608, "gamma": 0.0152, "vega": 0.3103, "theta": -0.0113, "rho": -0.5397, "theo": 16.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "BHP271217C00090000", "bid": 5.0, "bid_size": 60.0, "ask": 9.5, "ask_size": 70.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": 0.4357, "gamma": 0.0149, "vega": 0.3109, "theta": -0.0122, "rho": 0.271, "theo": 6.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BHP271217P00090000", "bid": 15.5, "bid_size": 45.0, "ask": 20.5, "ask_size": 46.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.5928, "gamma": 0.015, "vega": 0.3048, "theta": -0.0108, "rho": -0.5736, "theo": 17.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BHP271217C00095000", "bid": 3.5, "bid_size": 69.0, "ask": 8.5, "ask_size": 60.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.3758, "gamma": 0.0143, "vega": 0.3, "theta": -0.0118, "rho": 0.241, "theo": 5.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BHP271217P00095000", "bid": 19.0, "bid_size": 40.0, "ask": 24.0, "ask_size": 46.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.6522, "gamma": 0.0144, "vega": 0.2902, "theta": -0.0098, "rho": -0.6273, "theo": 21.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "BHP271217C00100000", "bid": 2.8, "bid_size": 136.0, "ask": 7.2, "ask_size": 136.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.3225, "gamma": 0.0135, "vega": 0.2841, "theta": -0.0113, "rho": 0.2122, "theo": 4.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BHP271217P00100000", "bid": 23.0, "bid_size": 39.0, "ask": 27.5, "ask_size": 26.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.0136, "vega": 0.2718, "theta": -0.0086, "rho": -0.6561, "theo": 25.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "BHP271217C00105000", "bid": 2.25, "bid_size": 135.0, "ask": 6.5, "ask_size": 120.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": 0.276, "gamma": 0.0125, "vega": 0.2649, "theta": -0.0106, "rho": 0.1854, "theo": 3.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "BHP271217P00105000", "bid": 27.0, "bid_size": 27.0, "ask": 31.5, "ask_size": 25.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.0127, "vega": 0.2492, "theta": -0.0074, "rho": -0.6594, "theo": 29.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "BHP271217C00110000", "bid": 1.5, "bid_size": 143.0, "ask": 5.5, "ask_size": 145.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": 0.2359, "gamma": 0.0114, "vega": 0.2445, "theta": -0.0098, "rho": 0.1614, "theo": 3.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BHP271217P00110000", "bid": 31.5, "bid_size": 27.0, "ask": 36.0, "ask_size": 26.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": -0.797, "gamma": 0.0117, "vega": 0.2223, "theta": -0.006, "rho": -0.6476, "theo": 33.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "BHP271217C00115000", "bid": 0.5, "bid_size": 136.0, "ask": 5.0, "ask_size": 143.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": 0.2016, "gamma": 0.0103, "vega": 0.2237, "theta": -0.009, "rho": 0.1401, "theo": 2.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BHP271217P00115000", "bid": 36.0, "bid_size": 27.0, "ask": 40.5, "ask_size": 26.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0106, "vega": 0.1958, "theta": -0.0046, "rho": -0.6366, "theo": 37.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "BHP280121C00027500", "bid": 50.9, "bid_size": 26.0, "ask": 52.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0877, "theo": 51.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.9, "last_trade_time": "2026-09-03T15:46:13", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "BHP280121P00027500", "bid": 0.05, "bid_size": 31.0, "ask": 0.55, "ask_size": 51.0, "iv": 0.5197, "open_interest": 205.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0009, "vega": 0.0312, "theta": -0.0017, "rho": -0.0155, "theo": 0.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-18T10:28:12", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "BHP280121C00030000", "bid": 48.4, "bid_size": 26.0, "ask": 49.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0042, "theta": 0.0, "rho": 0.0973, "theo": 49.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.65, "last_trade_time": "2026-09-03T15:20:12", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "BHP280121P00030000", "bid": 0.1, "bid_size": 31.0, "ask": 0.65, "ask_size": 43.0, "iv": 0.4998, "open_interest": 39.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0012, "vega": 0.0388, "theta": -0.002, "rho": -0.0199, "theo": 0.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-04T12:48:18", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "BHP280121C00032500", "bid": 46.0, "bid_size": 26.0, "ask": 47.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0005, "vega": 0.0085, "theta": 0.0, "rho": 0.1089, "theo": 46.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2025-09-26T13:47:32", "percent_change": 0.0, "prev_day_close": 48.1500015258789}, {"option": "BHP280121P00032500", "bid": 0.2, "bid_size": 31.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.4837, "open_interest": 265.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0015, "vega": 0.0476, "theta": -0.0024, "rho": -0.0253, "theo": 0.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-04T12:23:15", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "BHP280121C00035000", "bid": 43.6, "bid_size": 26.0, "ask": 45.0, "ask_size": 26.0, "iv": 0.424, "open_interest": 6.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0008, "vega": 0.0156, "theta": 0.0, "rho": 0.1241, "theo": 44.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-09-03T15:46:13", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "BHP280121P00035000", "bid": 0.3, "bid_size": 31.0, "ask": 0.8, "ask_size": 43.0, "iv": 0.4611, "open_interest": 39.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0018, "vega": 0.0579, "theta": -0.0029, "rho": -0.0319, "theo": 0.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-06T15:58:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BHP280121C00037500", "bid": 41.2, "bid_size": 26.0, "ask": 42.6, "ask_size": 26.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0013, "vega": 0.0273, "theta": 0.0, "rho": 0.1448, "theo": 41.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-09-03T15:21:45", "percent_change": 0.0, "prev_day_close": 43.3499984741211}, {"option": "BHP280121P00037500", "bid": 0.4, "bid_size": 31.0, "ask": 0.95, "ask_size": 43.0, "iv": 0.4457, "open_interest": 263.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0023, "vega": 0.0693, "theta": -0.0033, "rho": -0.0396, "theo": 0.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "BHP280121C00040000", "bid": 38.9, "bid_size": 49.0, "ask": 40.3, "ask_size": 53.0, "iv": 0.4449, "open_interest": 7.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.002, "vega": 0.0404, "theta": 0.0, "rho": 0.171, "theo": 39.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.59, "last_trade_time": "2026-09-09T10:18:24", "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "BHP280121P00040000", "bid": 0.55, "bid_size": 31.0, "ask": 1.1, "ask_size": 45.0, "iv": 0.4318, "open_interest": 109.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0028, "vega": 0.0824, "theta": -0.0039, "rho": -0.049, "theo": 0.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-06-23T15:26:24", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BHP280121C00042500", "bid": 36.5, "bid_size": 53.0, "ask": 37.9, "ask_size": 52.0, "iv": 0.4193, "open_interest": 4.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0027, "vega": 0.0576, "theta": 0.0, "rho": 0.2042, "theo": 37.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-09-03T15:46:13", "percent_change": 0.0, "prev_day_close": 38.5500011444092}, {"option": "BHP280121P00042500", "bid": 0.75, "bid_size": 31.0, "ask": 1.25, "ask_size": 43.0, "iv": 0.4185, "open_interest": 33.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0034, "vega": 0.0968, "theta": -0.0044, "rho": -0.0597, "theo": 1.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-28T10:20:55", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "BHP280121C00045000", "bid": 34.1, "bid_size": 55.0, "ask": 35.6, "ask_size": 57.0, "iv": 0.4007, "open_interest": 11.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0035, "vega": 0.0795, "theta": -0.0002, "rho": 0.2427, "theo": 34.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.9, "last_trade_time": "2026-09-09T10:18:32", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "BHP280121P00045000", "bid": 0.95, "bid_size": 31.0, "ask": 1.45, "ask_size": 31.0, "iv": 0.4056, "open_interest": 31.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0041, "vega": 0.1127, "theta": -0.005, "rho": -0.0726, "theo": 1.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-25T10:39:58", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BHP280121C00047500", "bid": 32.0, "bid_size": 54.0, "ask": 33.4, "ask_size": 54.0, "iv": 0.4021, "open_interest": 1.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0043, "vega": 0.0958, "theta": -0.0013, "rho": 0.2788, "theo": 32.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.65, "last_trade_time": "2026-04-17T15:01:57", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "BHP280121P00047500", "bid": 1.25, "bid_size": 31.0, "ask": 1.75, "ask_size": 31.0, "iv": 0.3987, "open_interest": 13.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0048, "vega": 0.1296, "theta": -0.0057, "rho": -0.0872, "theo": 1.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "BHP280121C00050000", "bid": 29.8, "bid_size": 26.0, "ask": 31.2, "ask_size": 26.0, "iv": 0.3898, "open_interest": 25.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0051, "vega": 0.1194, "theta": -0.0023, "rho": 0.3159, "theo": 30.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-10-14T10:01:01", "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "BHP280121P00050000", "bid": 1.55, "bid_size": 31.0, "ask": 2.1, "ask_size": 31.0, "iv": 0.3904, "open_interest": 50.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0056, "vega": 0.1478, "theta": -0.0064, "rho": -0.104, "theo": 1.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-29T15:22:13", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "BHP280121C00052500", "bid": 27.7, "bid_size": 26.0, "ask": 29.1, "ask_size": 26.0, "iv": 0.382, "open_interest": 31.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.006, "vega": 0.1444, "theta": -0.0033, "rho": 0.3493, "theo": 28.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.42, "last_trade_time": "2026-09-01T12:51:37", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "BHP280121P00052500", "bid": 1.95, "bid_size": 31.0, "ask": 2.5, "ask_size": 31.0, "iv": 0.3839, "open_interest": 26.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0065, "vega": 0.1665, "theta": -0.0071, "rho": -0.1226, "theo": 2.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-07-30T11:38:46", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "BHP280121C00055000", "bid": 25.7, "bid_size": 26.0, "ask": 27.0, "ask_size": 26.0, "iv": 0.3728, "open_interest": 141.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0069, "vega": 0.161, "theta": -0.0043, "rho": 0.3852, "theo": 26.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.62, "last_trade_time": "2026-09-15T11:11:14", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "BHP280121P00055000", "bid": 2.4, "bid_size": 31.0, "ask": 2.95, "ask_size": 31.0, "iv": 0.3771, "open_interest": 159.0, "volume": 0.0, "delta": -0.1424, "gamma": 0.0074, "vega": 0.186, "theta": -0.0078, "rho": -0.1438, "theo": 2.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T14:16:48", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "BHP280121C00057500", "bid": 23.8, "bid_size": 26.0, "ask": 25.1, "ask_size": 26.0, "iv": 0.369, "open_interest": 45.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0078, "vega": 0.1858, "theta": -0.0053, "rho": 0.3959, "theo": 24.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.98, "last_trade_time": "2026-09-25T15:20:44", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "BHP280121P00057500", "bid": 2.95, "bid_size": 31.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.3725, "open_interest": 56.0, "volume": 0.0, "delta": -0.166, "gamma": 0.0083, "vega": 0.2053, "theta": -0.0084, "rho": -0.1668, "theo": 3.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-01T09:30:47", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "BHP280121C00060000", "bid": 22.0, "bid_size": 26.0, "ask": 23.2, "ask_size": 26.0, "iv": 0.3641, "open_interest": 190.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0088, "vega": 0.2096, "theta": -0.0063, "rho": 0.4058, "theo": 22.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-11-02T14:51:25", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "BHP280121P00060000", "bid": 3.5, "bid_size": 31.0, "ask": 4.1, "ask_size": 31.0, "iv": 0.3659, "open_interest": 127.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.0092, "vega": 0.2248, "theta": -0.0091, "rho": -0.1924, "theo": 3.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-22T11:56:07", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BHP280121C00062500", "bid": 20.3, "bid_size": 26.0, "ask": 21.5, "ask_size": 26.0, "iv": 0.3622, "open_interest": 29.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0097, "vega": 0.2256, "theta": -0.0073, "rho": 0.4023, "theo": 20.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-10-14T09:38:13", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "BHP280121P00062500", "bid": 4.2, "bid_size": 31.0, "ask": 4.8, "ask_size": 31.0, "iv": 0.3619, "open_interest": 82.0, "volume": 0.0, "delta": -0.2196, "gamma": 0.0102, "vega": 0.2431, "theta": -0.0097, "rho": -0.2193, "theo": 4.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-03T15:38:19", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BHP280121C00065000", "bid": 18.8, "bid_size": 5.0, "ask": 19.8, "ask_size": 26.0, "iv": 0.3609, "open_interest": 181.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0106, "vega": 0.2478, "theta": -0.0081, "rho": 0.4076, "theo": 19.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.22, "last_trade_time": "2026-10-30T14:27:52", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "BHP280121P00065000", "bid": 5.0, "bid_size": 31.0, "ask": 5.6, "ask_size": 31.0, "iv": 0.3588, "open_interest": 84.0, "volume": 0.0, "delta": -0.2494, "gamma": 0.0111, "vega": 0.2609, "theta": -0.0103, "rho": -0.2487, "theo": 5.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-21T13:18:51", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BHP280121C00067500", "bid": 17.1, "bid_size": 55.0, "ask": 18.1, "ask_size": 95.0, "iv": 0.3526, "open_interest": 34.0, "volume": 0.0, "delta": 0.7476, "gamma": 0.0114, "vega": 0.2672, "theta": -0.0089, "rho": 0.4114, "theo": 17.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "BHP280121P00067500", "bid": 5.8, "bid_size": 78.0, "ask": 6.4, "ask_size": 38.0, "iv": 0.3527, "open_interest": 86.0, "volume": 0.0, "delta": -0.2808, "gamma": 0.0119, "vega": 0.2765, "theta": -0.0107, "rho": -0.2795, "theo": 6.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-09-11T09:40:36", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BHP280121C00070000", "bid": 15.7, "bid_size": 51.0, "ask": 16.6, "ask_size": 106.0, "iv": 0.3505, "open_interest": 1120.0, "volume": 15.0, "delta": 0.7152, "gamma": 0.0122, "vega": 0.281, "theta": -0.0096, "rho": 0.4001, "theo": 16.1573, "change": -0.2, "open": 17.05, "high": 17.05, "low": 17.05, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-11-05T11:30:06", "percent_change": -1.15942, "prev_day_close": 17.25}, {"option": "BHP280121P00070000", "bid": 6.8, "bid_size": 58.0, "ask": 7.4, "ask_size": 32.0, "iv": 0.3511, "open_interest": 75.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.0127, "vega": 0.2909, "theta": -0.0111, "rho": -0.3117, "theo": 7.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T09:33:03", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "BHP280121C00072500", "bid": 14.3, "bid_size": 54.0, "ask": 15.2, "ask_size": 95.0, "iv": 0.3478, "open_interest": 418.0, "volume": 0.0, "delta": 0.6818, "gamma": 0.0129, "vega": 0.2962, "theta": -0.0102, "rho": 0.399, "theo": 14.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.57, "last_trade_time": "2026-10-13T11:01:12", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "BHP280121P00072500", "bid": 7.8, "bid_size": 58.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.3485, "open_interest": 27.0, "volume": 0.0, "delta": -0.3469, "gamma": 0.0133, "vega": 0.3027, "theta": -0.0114, "rho": -0.345, "theo": 8.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-08T10:48:38", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "BHP280121C00075000", "bid": 13.1, "bid_size": 27.0, "ask": 13.9, "ask_size": 93.0, "iv": 0.3468, "open_interest": 190.0, "volume": 0.0, "delta": 0.6478, "gamma": 0.0134, "vega": 0.3084, "theta": -0.0107, "rho": 0.3954, "theo": 13.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-04T14:28:39", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "BHP280121P00075000", "bid": 9.0, "bid_size": 26.0, "ask": 9.6, "ask_size": 14.0, "iv": 0.3463, "open_interest": 58.0, "volume": 0.0, "delta": -0.3813, "gamma": 0.0139, "vega": 0.3124, "theta": -0.0116, "rho": -0.3792, "theo": 9.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-10-27T09:30:35", "percent_change": 0.0, "prev_day_close": 8.64999961853027}, {"option": "BHP280121C00077500", "bid": 12.0, "bid_size": 14.0, "ask": 12.6, "ask_size": 26.0, "iv": 0.3445, "open_interest": 103.0, "volume": 0.0, "delta": 0.6137, "gamma": 0.0138, "vega": 0.3166, "theta": -0.0111, "rho": 0.3789, "theo": 12.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-22T13:42:06", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "BHP280121P00077500", "bid": 10.2, "bid_size": 54.0, "ask": 13.0, "ask_size": 160.0, "iv": 0.3774, "open_interest": 126.0, "volume": 0.0, "delta": -0.416, "gamma": 0.0143, "vega": 0.3196, "theta": -0.0118, "rho": -0.4138, "theo": 10.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-30T15:37:43", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "BHP280121C00080000", "bid": 10.9, "bid_size": 17.0, "ask": 11.5, "ask_size": 27.0, "iv": 0.3429, "open_interest": 479.0, "volume": 1.0, "delta": 0.5797, "gamma": 0.0141, "vega": 0.3237, "theta": -0.0114, "rho": 0.3713, "theo": 11.1591, "change": 1.28, "open": 13.28, "high": 13.28, "low": 13.28, "tick": "up", "last_trade_price": 13.28, "last_trade_time": "2026-11-05T09:34:58", "percent_change": 10.6667, "prev_day_close": 12.0}, {"option": "BHP280121P00080000", "bid": 11.5, "bid_size": 52.0, "ask": 12.2, "ask_size": 14.0, "iv": 0.3419, "open_interest": 20.0, "volume": 0.0, "delta": -0.4507, "gamma": 0.0146, "vega": 0.3242, "theta": -0.0118, "rho": -0.4491, "theo": 11.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-30T13:54:13", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "BHP280121C00082500", "bid": 9.9, "bid_size": 20.0, "ask": 10.5, "ask_size": 24.0, "iv": 0.3417, "open_interest": 15.0, "volume": 0.0, "delta": 0.5462, "gamma": 0.0143, "vega": 0.3276, "theta": -0.0116, "rho": 0.355, "theo": 10.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-09-22T15:34:28", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "BHP280121P00082500", "bid": 12.9, "bid_size": 52.0, "ask": 13.6, "ask_size": 3.0, "iv": 0.3399, "open_interest": 43.0, "volume": 0.0, "delta": -0.485, "gamma": 0.0148, "vega": 0.3265, "theta": -0.0116, "rho": -0.4839, "theo": 13.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-04T09:30:10", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BHP280121C00085000", "bid": 8.9, "bid_size": 10.0, "ask": 9.6, "ask_size": 16.0, "iv": 0.3402, "open_interest": 232.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.0144, "vega": 0.3297, "theta": -0.0117, "rho": 0.3425, "theo": 9.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-03T15:07:33", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BHP280121P00085000", "bid": 14.4, "bid_size": 26.0, "ask": 15.1, "ask_size": 3.0, "iv": 0.3387, "open_interest": 1.0, "volume": 0.0, "delta": -0.5186, "gamma": 0.0149, "vega": 0.3264, "theta": -0.0114, "rho": -0.5196, "theo": 14.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-07-21T09:30:01", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "BHP280121C00087500", "bid": 8.1, "bid_size": 86.0, "ask": 8.7, "ask_size": 13.0, "iv": 0.3394, "open_interest": 43.0, "volume": 0.0, "delta": 0.4815, "gamma": 0.0144, "vega": 0.3295, "theta": -0.0117, "rho": 0.33, "theo": 8.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.76, "last_trade_time": "2026-10-30T15:50:04", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "BHP280121P00087500", "bid": 16.0, "bid_size": 26.0, "ask": 16.7, "ask_size": 3.0, "iv": 0.3382, "open_interest": 2.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0149, "vega": 0.3238, "theta": -0.0112, "rho": -0.5538, "theo": 16.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.11, "last_trade_time": "2026-06-30T11:26:17", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "BHP280121C00090000", "bid": 7.2, "bid_size": 68.0, "ask": 7.9, "ask_size": 26.0, "iv": 0.3363, "open_interest": 419.0, "volume": 0.0, "delta": 0.4508, "gamma": 0.0143, "vega": 0.3275, "theta": -0.0117, "rho": 0.3133, "theo": 7.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "BHP280121P00090000", "bid": 17.7, "bid_size": 22.0, "ask": 18.4, "ask_size": 10.0, "iv": 0.3388, "open_interest": 126.0, "volume": 0.0, "delta": -0.5827, "gamma": 0.0147, "vega": 0.32, "theta": -0.0108, "rho": -0.5866, "theo": 18.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-03T14:55:36", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BHP280121C00092500", "bid": 6.6, "bid_size": 16.0, "ask": 7.2, "ask_size": 13.0, "iv": 0.338, "open_interest": 17.0, "volume": 0.0, "delta": 0.4209, "gamma": 0.0141, "vega": 0.3232, "theta": -0.0115, "rho": 0.2968, "theo": 6.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-29T14:44:05", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "BHP280121P00092500", "bid": 19.4, "bid_size": 25.0, "ask": 20.1, "ask_size": 2.0, "iv": 0.3374, "open_interest": 50.0, "volume": 0.0, "delta": -0.6129, "gamma": 0.0145, "vega": 0.3141, "theta": -0.0103, "rho": -0.6137, "theo": 19.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-09-22T15:58:45", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "BHP280121C00095000", "bid": 6.0, "bid_size": 12.0, "ask": 6.7, "ask_size": 20.0, "iv": 0.3406, "open_interest": 112.0, "volume": 0.0, "delta": 0.3928, "gamma": 0.0139, "vega": 0.3179, "theta": -0.0114, "rho": 0.2823, "theo": 6.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T13:20:40", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BHP280121P00095000", "bid": 21.1, "bid_size": 26.0, "ask": 24.0, "ask_size": 41.0, "iv": 0.3695, "open_interest": 49.0, "volume": 0.0, "delta": -0.6418, "gamma": 0.0142, "vega": 0.3069, "theta": -0.0099, "rho": -0.6354, "theo": 21.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-09-09T14:57:26", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "BHP280121C00097500", "bid": 5.4, "bid_size": 14.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.3384, "open_interest": 765.0, "volume": 0.0, "delta": 0.3661, "gamma": 0.0136, "vega": 0.3112, "theta": -0.0112, "rho": 0.2673, "theo": 5.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-10-21T14:20:53", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BHP280121P00097500", "bid": 22.9, "bid_size": 26.0, "ask": 23.8, "ask_size": 10.0, "iv": 0.335, "open_interest": 782.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.0139, "vega": 0.2975, "theta": -0.0094, "rho": -0.6535, "theo": 23.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-09-22T13:34:11", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "BHP280121C00100000", "bid": 4.9, "bid_size": 12.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.3389, "open_interest": 671.0, "volume": 0.0, "delta": 0.3413, "gamma": 0.0132, "vega": 0.3037, "theta": -0.011, "rho": 0.2524, "theo": 5.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-03T13:31:24", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "BHP280121P00100000", "bid": 24.8, "bid_size": 26.0, "ask": 25.9, "ask_size": 20.0, "iv": 0.3378, "open_interest": 32.0, "volume": 0.0, "delta": -0.6959, "gamma": 0.0136, "vega": 0.2864, "theta": -0.0088, "rho": -0.6622, "theo": 25.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-09-09T14:56:19", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "BHP280121C00105000", "bid": 3.9, "bid_size": 78.0, "ask": 4.6, "ask_size": 95.0, "iv": 0.3382, "open_interest": 121.0, "volume": 0.0, "delta": 0.295, "gamma": 0.0124, "vega": 0.2857, "theta": -0.0104, "rho": 0.2212, "theo": 4.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T09:34:24", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BHP280121P00105000", "bid": 28.8, "bid_size": 26.0, "ask": 29.8, "ask_size": 8.0, "iv": 0.3364, "open_interest": 27.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0128, "vega": 0.2627, "theta": -0.0077, "rho": -0.6691, "theo": 29.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-09-10T12:34:16", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "BHP280121C00110000", "bid": 3.2, "bid_size": 71.0, "ask": 3.8, "ask_size": 77.0, "iv": 0.3387, "open_interest": 246.0, "volume": 0.0, "delta": 0.2545, "gamma": 0.0115, "vega": 0.266, "theta": -0.0097, "rho": 0.1926, "theo": 3.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-20T10:18:14", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BHP280121P00110000", "bid": 33.0, "bid_size": 26.0, "ask": 34.3, "ask_size": 26.0, "iv": 0.3441, "open_interest": 11.0, "volume": 0.0, "delta": -0.789, "gamma": 0.0119, "vega": 0.2357, "theta": -0.0064, "rho": -0.6573, "theo": 33.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-09-08T11:47:50", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "BHP280121C00115000", "bid": 2.65, "bid_size": 22.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.341, "open_interest": 74.0, "volume": 0.0, "delta": 0.2194, "gamma": 0.0105, "vega": 0.2452, "theta": -0.009, "rho": 0.1669, "theo": 2.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "BHP280121P00115000", "bid": 37.3, "bid_size": 26.0, "ask": 38.6, "ask_size": 26.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0109, "vega": 0.2071, "theta": -0.0051, "rho": -0.6328, "theo": 37.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "BHP280121C00120000", "bid": 2.15, "bid_size": 67.0, "ask": 2.7, "ask_size": 100.0, "iv": 0.3422, "open_interest": 112.0, "volume": 0.0, "delta": 0.1891, "gamma": 0.0096, "vega": 0.2248, "theta": -0.0083, "rho": 0.1447, "theo": 2.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-10-06T09:46:45", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BHP280121P00120000", "bid": 41.8, "bid_size": 26.0, "ask": 43.1, "ask_size": 26.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0098, "vega": 0.1803, "theta": -0.0036, "rho": -0.6175, "theo": 42.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "BHP280121C00125000", "bid": 1.75, "bid_size": 87.0, "ask": 2.3, "ask_size": 107.0, "iv": 0.344, "open_interest": 78.0, "volume": 0.0, "delta": 0.163, "gamma": 0.0087, "vega": 0.2049, "theta": -0.0076, "rho": 0.1254, "theo": 2.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-09-10T12:50:17", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "BHP280121P00125000", "bid": 46.4, "bid_size": 26.0, "ask": 47.9, "ask_size": 26.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0092, "vega": 0.1535, "theta": -0.002, "rho": -0.5982, "theo": 46.9596, "change": 0.0, "open": 0.0, "high": 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": "BHP280121C00130000", "bid": 1.45, "bid_size": 83.0, "ask": 2.0, "ask_size": 128.0, "iv": 0.3473, "open_interest": 43.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0078, "vega": 0.1867, "theta": -0.0069, "rho": 0.109, "theo": 1.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-28T14:56:01", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "BHP280121P00130000", "bid": 51.1, "bid_size": 26.0, "ask": 52.5, "ask_size": 26.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0119, "vega": 0.1198, "theta": -0.0021, "rho": -0.4267, "theo": 51.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "BHP280121C00135000", "bid": 1.2, "bid_size": 81.0, "ask": 1.75, "ask_size": 125.0, "iv": 0.3506, "open_interest": 85.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.007, "vega": 0.1692, "theta": -0.0063, "rho": 0.0947, "theo": 1.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-05T13:27:40", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "BHP280121P00135000", "bid": 55.9, "bid_size": 26.0, "ask": 57.3, "ask_size": 26.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0126, "vega": 0.0694, "theta": -0.0069, "rho": -0.1907, "theo": 56.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "BHP280121C00140000", "bid": 1.0, "bid_size": 69.0, "ask": 1.55, "ask_size": 102.0, "iv": 0.3544, "open_interest": 9.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0063, "vega": 0.153, "theta": -0.0057, "rho": 0.0822, "theo": 1.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-08T11:45:07", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "BHP280121P00140000", "bid": 60.8, "bid_size": 26.0, "ask": 62.3, "ask_size": 26.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0046, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 61.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "BHP290119C00040000", "bid": 37.5, "bid_size": 36.0, "ask": 42.0, "ask_size": 36.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0024, "vega": 0.0661, "theta": 0.0, "rho": 0.2368, "theo": 39.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BHP290119P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 69.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0035, "vega": 0.1562, "theta": -0.0037, "rho": -0.1588, "theo": 1.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BHP290119C00042500", "bid": 35.0, "bid_size": 31.0, "ask": 39.5, "ask_size": 33.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0032, "vega": 0.0953, "theta": 0.0, "rho": 0.3066, "theo": 37.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.56, "last_trade_time": "2026-10-14T12:38:17", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "BHP290119P00042500", "bid": 0.25, "bid_size": 105.0, "ask": 2.8, "ask_size": 112.0, "iv": 0.3509, "open_interest": 11.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.004, "vega": 0.1756, "theta": -0.0041, "rho": -0.1854, "theo": 2.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-22T10:14:25", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BHP290119C00045000", "bid": 32.5, "bid_size": 33.0, "ask": 37.5, "ask_size": 27.0, "iv": 0.368, "open_interest": 1.0, "volume": 1.0, "delta": 0.9424, "gamma": 0.0039, "vega": 0.1324, "theta": 0.0, "rho": 0.3816, "theo": 35.2714, "change": -2.0, "open": 34.7, "high": 34.7, "low": 34.7, "tick": "down", "last_trade_price": 34.7, "last_trade_time": "2026-11-05T11:18:24", "percent_change": -5.44959, "prev_day_close": 36.7000007629394}, {"option": "BHP290119P00045000", "bid": 0.45, "bid_size": 118.0, "ask": 4.5, "ask_size": 131.0, "iv": 0.3794, "open_interest": 1.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0046, "vega": 0.1958, "theta": -0.0044, "rho": -0.2157, "theo": 2.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-25T14:54:12", "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "BHP290119C00047500", "bid": 30.5, "bid_size": 33.0, "ask": 35.5, "ask_size": 33.0, "iv": 0.3695, "open_interest": 0.0, "volume": 1.0, "delta": 0.923, "gamma": 0.0046, "vega": 0.1604, "theta": -0.0005, "rho": 0.4354, "theo": 33.2421, "change": -1.55, "open": 32.7, "high": 32.7, "low": 32.7, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-11-05T11:18:24", "percent_change": -4.52555, "prev_day_close": 34.25}, {"option": "BHP290119P00047500", "bid": 0.95, "bid_size": 118.0, "ask": 4.0, "ask_size": 116.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.1235, "gamma": 0.0051, "vega": 0.2158, "theta": -0.0048, "rho": -0.2489, "theo": 3.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "BHP290119C00050000", "bid": 28.5, "bid_size": 54.0, "ask": 33.5, "ask_size": 54.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0052, "vega": 0.1862, "theta": -0.0013, "rho": 0.4878, "theo": 31.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "BHP290119P00050000", "bid": 1.5, "bid_size": 121.0, "ask": 4.3, "ask_size": 120.0, "iv": 0.3444, "open_interest": 1.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.0057, "vega": 0.2365, "theta": -0.0052, "rho": -0.2853, "theo": 3.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-01T09:30:47", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "BHP290119C00055000", "bid": 25.0, "bid_size": 44.0, "ask": 30.0, "ask_size": 39.0, "iv": 0.3616, "open_interest": 9.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0065, "vega": 0.2453, "theta": -0.0027, "rho": 0.5771, "theo": 27.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-10-06T15:08:34", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "BHP290119P00055000", "bid": 2.0, "bid_size": 67.0, "ask": 6.4, "ask_size": 64.0, "iv": 0.3426, "open_interest": 5.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0069, "vega": 0.2768, "theta": -0.0058, "rho": -0.3658, "theo": 4.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T15:02:15", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BHP290119C00060000", "bid": 22.0, "bid_size": 34.0, "ask": 26.5, "ask_size": 43.0, "iv": 0.3552, "open_interest": 10.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0076, "vega": 0.2942, "theta": -0.0038, "rho": 0.6511, "theo": 24.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.02, "last_trade_time": "2026-10-05T14:35:01", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "BHP290119P00060000", "bid": 3.5, "bid_size": 55.0, "ask": 8.5, "ask_size": 64.0, "iv": 0.3483, "open_interest": 51.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.008, "vega": 0.3152, "theta": -0.0064, "rho": -0.457, "theo": 6.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.18, "last_trade_time": "2026-10-26T09:46:42", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BHP290119C00065000", "bid": 19.0, "bid_size": 44.0, "ask": 24.0, "ask_size": 51.0, "iv": 0.3546, "open_interest": 4.0, "volume": 0.0, "delta": 0.7665, "gamma": 0.0087, "vega": 0.3349, "theta": -0.0049, "rho": 0.7054, "theo": 21.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-09-14T12:24:23", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "BHP290119P00065000", "bid": 5.5, "bid_size": 62.0, "ask": 10.0, "ask_size": 62.0, "iv": 0.3426, "open_interest": 2.0, "volume": 0.0, "delta": -0.2712, "gamma": 0.0091, "vega": 0.3493, "theta": -0.0068, "rho": -0.559, "theo": 8.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.38, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BHP290119C00070000", "bid": 16.5, "bid_size": 53.0, "ask": 21.5, "ask_size": 50.0, "iv": 0.3528, "open_interest": 33.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0097, "vega": 0.3665, "theta": -0.0058, "rho": 0.6914, "theo": 18.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-03T09:30:31", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "BHP290119P00070000", "bid": 7.5, "bid_size": 37.0, "ask": 12.0, "ask_size": 26.0, "iv": 0.3376, "open_interest": 25.0, "volume": 0.0, "delta": -0.3205, "gamma": 0.01, "vega": 0.3772, "theta": -0.0071, "rho": -0.6701, "theo": 10.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.98, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BHP290119C00072500", "bid": 15.0, "bid_size": 55.0, "ask": 20.0, "ask_size": 56.0, "iv": 0.3427, "open_interest": 1.0, "volume": 0.0, "delta": 0.6918, "gamma": 0.0101, "vega": 0.3782, "theta": -0.0062, "rho": 0.6793, "theo": 17.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.59, "last_trade_time": "2026-11-03T15:06:16", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "BHP290119P00072500", "bid": 8.5, "bid_size": 36.0, "ask": 13.5, "ask_size": 37.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.3462, "gamma": 0.0104, "vega": 0.3885, "theta": -0.0072, "rho": -0.7264, "theo": 11.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BHP290119C00075000", "bid": 14.0, "bid_size": 59.0, "ask": 19.0, "ask_size": 54.0, "iv": 0.3446, "open_interest": 34.0, "volume": 0.0, "delta": 0.6662, "gamma": 0.0104, "vega": 0.3913, "theta": -0.0065, "rho": 0.6698, "theo": 16.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.03, "last_trade_time": "2026-10-28T14:58:47", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "BHP290119P00075000", "bid": 10.0, "bid_size": 26.0, "ask": 14.5, "ask_size": 26.0, "iv": 0.3389, "open_interest": 2.0, "volume": 0.0, "delta": -0.3713, "gamma": 0.0107, "vega": 0.3986, "theta": -0.0072, "rho": -0.7842, "theo": 12.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-22T09:30:12", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BHP290119C00077500", "bid": 14.0, "bid_size": 92.0, "ask": 18.0, "ask_size": 157.0, "iv": 0.3571, "open_interest": 1.0, "volume": 0.0, "delta": 0.6408, "gamma": 0.0107, "vega": 0.4001, "theta": -0.0068, "rho": 0.654, "theo": 15.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-11-04T14:31:26", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "BHP290119P00077500", "bid": 11.0, "bid_size": 36.0, "ask": 16.0, "ask_size": 39.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.3971, "gamma": 0.011, "vega": 0.4063, "theta": -0.0072, "rho": -0.8452, "theo": 13.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BHP290119C00080000", "bid": 12.8, "bid_size": 122.0, "ask": 17.0, "ask_size": 163.0, "iv": 0.3531, "open_interest": 29.0, "volume": 0.0, "delta": 0.6155, "gamma": 0.011, "vega": 0.4074, "theta": -0.007, "rho": 0.6375, "theo": 14.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-22T13:44:26", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "BHP290119P00080000", "bid": 13.0, "bid_size": 65.0, "ask": 17.4, "ask_size": 77.0, "iv": 0.3451, "open_interest": 1.0, "volume": 0.0, "delta": -0.422, "gamma": 0.0112, "vega": 0.4129, "theta": -0.0072, "rho": -0.9045, "theo": 15.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-04T09:30:10", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BHP290119C00082500", "bid": 11.0, "bid_size": 138.0, "ask": 16.0, "ask_size": 147.0, "iv": 0.3406, "open_interest": 0.0, "volume": 8.0, "delta": 0.5905, "gamma": 0.0112, "vega": 0.4147, "theta": -0.0072, "rho": 0.6236, "theo": 13.488, "change": -0.17, "open": 14.33, "high": 14.33, "low": 14.33, "tick": "down", "last_trade_price": 14.33, "last_trade_time": "2026-11-05T14:30:03", "percent_change": -1.17241, "prev_day_close": 14.5}, {"option": "BHP290119P00082500", "bid": 14.0, "bid_size": 65.0, "ask": 18.5, "ask_size": 63.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.447, "gamma": 0.0114, "vega": 0.4175, "theta": -0.007, "rho": -0.9667, "theo": 16.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "BHP290119C00085000", "bid": 10.0, "bid_size": 132.0, "ask": 15.0, "ask_size": 146.0, "iv": 0.3367, "open_interest": 10.0, "volume": 8.0, "delta": 0.5658, "gamma": 0.0113, "vega": 0.4191, "theta": -0.0074, "rho": 0.6051, "theo": 12.6032, "change": 0.51, "open": 13.61, "high": 13.61, "low": 13.61, "tick": "up", "last_trade_price": 13.61, "last_trade_time": "2026-11-05T14:30:03", "percent_change": 3.89313, "prev_day_close": 13.0999999046326}, {"option": "BHP290119P00085000", "bid": 15.5, "bid_size": 61.0, "ask": 20.0, "ask_size": 56.0, "iv": 0.3364, "open_interest": 2.0, "volume": 0.0, "delta": -0.4716, "gamma": 0.0115, "vega": 0.4202, "theta": -0.0069, "rho": -1.0266, "theo": 17.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-10-29T15:24:29", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BHP290119C00087500", "bid": 10.0, "bid_size": 129.0, "ask": 13.9, "ask_size": 151.0, "iv": 0.3423, "open_interest": 1.0, "volume": 0.0, "delta": 0.5416, "gamma": 0.0114, "vega": 0.4224, "theta": -0.0075, "rho": 0.5909, "theo": 11.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-09-16T10:30:54", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BHP290119P00087500", "bid": 17.0, "bid_size": 64.0, "ask": 21.5, "ask_size": 60.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.4958, "gamma": 0.0116, "vega": 0.4219, "theta": -0.0067, "rho": -1.0659, "theo": 19.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "BHP290119C00090000", "bid": 9.0, "bid_size": 34.0, "ask": 13.5, "ask_size": 50.0, "iv": 0.3431, "open_interest": 25.0, "volume": 0.0, "delta": 0.518, "gamma": 0.0115, "vega": 0.4238, "theta": -0.0076, "rho": 0.5699, "theo": 11.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.44, "last_trade_time": "2026-10-30T15:52:45", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BHP290119P00090000", "bid": 18.5, "bid_size": 35.0, "ask": 23.0, "ask_size": 26.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.5198, "gamma": 0.0117, "vega": 0.4214, "theta": -0.0066, "rho": -1.1053, "theo": 20.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-10-13T14:35:08", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BHP290119C00092500", "bid": 8.0, "bid_size": 56.0, "ask": 13.0, "ask_size": 51.0, "iv": 0.3418, "open_interest": 5.0, "volume": 0.0, "delta": 0.495, "gamma": 0.0115, "vega": 0.4239, "theta": -0.0077, "rho": 0.5562, "theo": 10.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-26T11:29:00", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BHP290119P00092500", "bid": 20.0, "bid_size": 34.0, "ask": 24.5, "ask_size": 26.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.5436, "gamma": 0.0117, "vega": 0.4188, "theta": -0.0064, "rho": -1.1295, "theo": 22.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "BHP290119C00095000", "bid": 7.0, "bid_size": 54.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.331, "open_interest": 2.0, "volume": 0.0, "delta": 0.4728, "gamma": 0.0114, "vega": 0.4227, "theta": -0.0077, "rho": 0.5349, "theo": 9.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.37, "last_trade_time": "2026-10-27T10:19:11", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BHP290119P00095000", "bid": 22.0, "bid_size": 26.0, "ask": 26.5, "ask_size": 26.0, "iv": 0.338, "open_interest": 1.0, "volume": 0.0, "delta": -0.5671, "gamma": 0.0118, "vega": 0.4156, "theta": -0.0062, "rho": -1.1564, "theo": 24.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-10-12T13:59:14", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "BHP290119C00100000", "bid": 6.0, "bid_size": 57.0, "ask": 11.0, "ask_size": 52.0, "iv": 0.3376, "open_interest": 9.0, "volume": 0.0, "delta": 0.4305, "gamma": 0.0113, "vega": 0.4169, "theta": -0.0077, "rho": 0.4993, "theo": 8.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.91, "last_trade_time": "2026-10-30T15:50:04", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BHP290119P00100000", "bid": 25.5, "bid_size": 32.0, "ask": 30.0, "ask_size": 26.0, "iv": 0.3378, "open_interest": 10.0, "volume": 0.0, "delta": -0.6131, "gamma": 0.0118, "vega": 0.4028, "theta": -0.0057, "rho": -1.1932, "theo": 27.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-10-01T14:37:06", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "BHP290119C00105000", "bid": 5.0, "bid_size": 53.0, "ask": 10.0, "ask_size": 54.0, "iv": 0.3383, "open_interest": 47.0, "volume": 0.0, "delta": 0.3913, "gamma": 0.011, "vega": 0.4074, "theta": -0.0076, "rho": 0.4644, "theo": 7.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-10-26T10:49:05", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BHP290119P00105000", "bid": 29.0, "bid_size": 26.0, "ask": 34.0, "ask_size": 38.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.6579, "gamma": 0.0118, "vega": 0.3863, "theta": -0.0052, "rho": -1.1449, "theo": 31.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "BHP290119C00110000", "bid": 4.0, "bid_size": 98.0, "ask": 8.3, "ask_size": 135.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": 0.3554, "gamma": 0.0107, "vega": 0.3952, "theta": -0.0074, "rho": 0.4311, "theo": 6.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "BHP290119P00110000", "bid": 33.0, "bid_size": 27.0, "ask": 37.5, "ask_size": 26.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.7011, "gamma": 0.0118, "vega": 0.3592, "theta": -0.0047, "rho": -1.1157, "theo": 35.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "BHP290119C00115000", "bid": 3.9, "bid_size": 94.0, "ask": 7.0, "ask_size": 113.0, "iv": 0.3288, "open_interest": 2.0, "volume": 0.0, "delta": 0.3226, "gamma": 0.0102, "vega": 0.3809, "theta": -0.0072, "rho": 0.4031, "theo": 5.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-10-22T10:46:09", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BHP290119P00115000", "bid": 37.0, "bid_size": 27.0, "ask": 42.0, "ask_size": 27.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.0116, "vega": 0.3359, "theta": -0.0041, "rho": -1.0703, "theo": 39.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "BHP290119C00120000", "bid": 2.5, "bid_size": 106.0, "ask": 6.7, "ask_size": 156.0, "iv": 0.324, "open_interest": 1.0, "volume": 0.0, "delta": 0.2929, "gamma": 0.0098, "vega": 0.3651, "theta": -0.0069, "rho": 0.3693, "theo": 5.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-27T11:13:09", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BHP290119P00120000", "bid": 41.5, "bid_size": 28.0, "ask": 46.0, "ask_size": 26.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0113, "vega": 0.3011, "theta": -0.0034, "rho": -1.0187, "theo": 43.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "BHP290119C00125000", "bid": 2.45, "bid_size": 114.0, "ask": 5.9, "ask_size": 140.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": 0.2659, "gamma": 0.0093, "vega": 0.3486, "theta": -0.0067, "rho": 0.3376, "theo": 4.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "BHP290119P00125000", "bid": 45.5, "bid_size": 27.0, "ask": 50.0, "ask_size": 26.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.0107, "vega": 0.2642, "theta": -0.0024, "rho": -0.9359, "theo": 47.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "BHP290119C00130000", "bid": 1.6, "bid_size": 101.0, "ask": 6.5, "ask_size": 122.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0088, "vega": 0.3314, "theta": -0.0064, "rho": 0.3083, "theo": 3.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "BHP290119P00130000", "bid": 50.0, "bid_size": 27.0, "ask": 54.5, "ask_size": 26.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0106, "vega": 0.2326, "theta": -0.0013, "rho": -0.8884, "theo": 52.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.06, "last_trade_time": "2026-10-06T14:17:06", "percent_change": 0.0, "prev_day_close": 51.0}], "symbol": "BHP", "security_type": "stock", "exchange_id": 3, "current_price": 78.58, "price_change": -1.56, "price_change_percent": -1.9466, "bid": 78.16, "ask": 78.65, "bid_size": 500, "ask_size": 100, "open": 81.92, "high": 82.185, "low": 77.84, "close": 78.58, "prev_day_close": 80.14, "volume": 6958708, "iv30": 36.591, "iv30_change": 2.155, "iv30_change_percent": 6.258, "seqno": 47179481411, "last_trade_time": "2026-11-05T15:59:59", "tick": "up"}, "symbol": "BHP"}