{"timestamp": "2026-11-03 05:17:44", "data": {"options": [{"option": "BIL261120C00080000", "bid": 9.5, "bid_size": 30.0, "ask": 13.6, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0014, "vega": 0.0014, "theta": 0.0, "rho": 0.0436, "theo": 11.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-10-06T09:39:17", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "BIL261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0014, "vega": 0.0014, "theta": -0.0006, "rho": -0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120C00081000", "bid": 8.7, "bid_size": 23.0, "ask": 12.6, "ask_size": 29.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0017, "vega": 0.0016, "theta": 0.0, "rho": 0.0441, "theo": 10.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.63, "last_trade_time": "2026-09-23T12:16:21", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "BIL261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0017, "vega": 0.0017, "theta": -0.0007, "rho": -0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120C00082000", "bid": 7.6, "bid_size": 26.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0022, "vega": 0.002, "theta": 0.0, "rho": 0.0447, "theo": 9.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-22T10:12:20", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "BIL261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0023, "vega": 0.002, "theta": -0.0008, "rho": -0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120C00083000", "bid": 6.5, "bid_size": 30.0, "ask": 10.6, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.003, "vega": 0.0024, "theta": 0.0, "rho": 0.0452, "theo": 8.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.66, "last_trade_time": "2026-10-27T09:41:58", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "BIL261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.2097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.003, "vega": 0.0024, "theta": -0.0008, "rho": -0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120C00084000", "bid": 6.0, "bid_size": 19.0, "ask": 9.7, "ask_size": 29.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0041, "vega": 0.003, "theta": 0.0, "rho": 0.0457, "theo": 7.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-22T10:11:43", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BIL261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.1875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0041, "vega": 0.0031, "theta": -0.0009, "rho": -0.0002, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120C00085000", "bid": 5.0, "bid_size": 19.0, "ask": 8.6, "ask_size": 29.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0057, "vega": 0.0039, "theta": -0.0001, "rho": 0.0462, "theo": 6.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-27T10:09:11", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "BIL261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.1653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0058, "vega": 0.0039, "theta": -0.0011, "rho": -0.0002, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120C00086000", "bid": 3.8, "bid_size": 21.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0084, "vega": 0.005, "theta": -0.0004, "rho": 0.0466, "theo": 5.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-12T15:50:20", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BIL261120P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0086, "vega": 0.0051, "theta": -0.0012, "rho": -0.0003, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120C00087000", "bid": 2.9, "bid_size": 30.0, "ask": 6.6, "ask_size": 29.0, "iv": 0.1817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0131, "vega": 0.0068, "theta": -0.0007, "rho": 0.047, "theo": 4.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-10-07T14:09:02", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BIL261120P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.1204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0134, "vega": 0.0069, "theta": -0.0014, "rho": -0.0005, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120C00088000", "bid": 3.4, "bid_size": 8.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.2389, "open_interest": 0.0, "volume": 2.0, "delta": 0.9847, "gamma": 0.0221, "vega": 0.0097, "theta": -0.0011, "rho": 0.0473, "theo": 3.588, "change": -0.16, "open": 3.45, "high": 3.54, "low": 3.45, "tick": "up", "last_trade_price": 3.54, "last_trade_time": "2026-11-02T14:02:54", "percent_change": -4.32433, "prev_day_close": 3.70000004768372}, {"option": "BIL261120P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0227, "vega": 0.0098, "theta": -0.0017, "rho": -0.0007, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120C00089000", "bid": 1.35, "bid_size": 22.0, "ask": 4.7, "ask_size": 29.0, "iv": 0.1706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0423, "vega": 0.0147, "theta": -0.0016, "rho": 0.0474, "theo": 2.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-10-27T15:55:42", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "BIL261120P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0438, "vega": 0.0151, "theta": -0.002, "rho": -0.0011, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120C00090000", "bid": 1.5, "bid_size": 9.0, "ask": 2.9, "ask_size": 16.0, "iv": 0.1559, "open_interest": 10.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.1009, "vega": 0.0249, "theta": -0.0022, "rho": 0.0469, "theo": 1.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-06T12:37:31", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BIL261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.107, "vega": 0.0259, "theta": -0.0026, "rho": -0.002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120C00091000", "bid": 0.2, "bid_size": 11.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.405, "vega": 0.0517, "theta": -0.003, "rho": 0.0431, "theo": 0.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T15:54:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BIL261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.0226, "open_interest": 9.0, "volume": 1.0, "delta": -0.1528, "gamma": 0.4743, "vega": 0.0546, "theta": -0.0036, "rho": -0.0056, "theo": 0.0397, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:07", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 0.0182, "open_interest": 3.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.5835, "vega": 0.062, "theta": -0.0035, "rho": 0.0095, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:58:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0076, "theta": -0.0106, "rho": 0.0, "theo": 0.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-28T09:44:30", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BIL261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.1324, "vega": 0.0301, "theta": -0.0028, "rho": 0.0029, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120P00093000", "bid": 1.25, "bid_size": 9.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.2017, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 1.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T12:46:20", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "BIL261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0553, "vega": 0.0181, "theta": -0.0024, "rho": 0.0015, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120P00094000", "bid": 1.5, "bid_size": 9.0, "ask": 4.6, "ask_size": 20.0, "iv": 0.1839, "open_interest": 2.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 2.595, "change": -0.435, "open": 2.59, "high": 2.69, "low": 2.59, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-02T14:19:01", "percent_change": -14.3802, "prev_day_close": 3.02499997615814}, {"option": "BIL261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0904, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0295, "vega": 0.0122, "theta": -0.002, "rho": 0.001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120P00095000", "bid": 3.5, "bid_size": 1.0, "ask": 5.7, "ask_size": 29.0, "iv": 0.3034, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 3.595, "change": 0.155, "open": 3.68, "high": 3.68, "low": 3.68, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-11-02T11:47:39", "percent_change": 4.39716, "prev_day_close": 3.52500009536743}, {"option": "BIL261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.1112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.018, "vega": 0.0089, "theta": -0.0018, "rho": 0.0007, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120P00096000", "bid": 4.5, "bid_size": 1.0, "ask": 6.7, "ask_size": 29.0, "iv": 0.3417, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 4.595, "change": -0.46, "open": 4.59, "high": 4.59, "low": 4.59, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-11-02T11:56:06", "percent_change": -9.10891, "prev_day_close": 5.04999995231628}, {"option": "BIL261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.1313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.012, "vega": 0.0068, "theta": -0.0016, "rho": 0.0005, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120P00097000", "bid": 3.4, "bid_size": 30.0, "ask": 7.7, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 5.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-27T11:47:32", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "BIL261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.1507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0085, "vega": 0.0054, "theta": -0.0014, "rho": 0.0004, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120P00098000", "bid": 4.6, "bid_size": 30.0, "ask": 8.6, "ask_size": 29.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 6.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.49, "last_trade_time": "2026-10-27T12:14:57", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "BIL261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.1695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0062, "vega": 0.0044, "theta": -0.0013, "rho": 0.0003, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120P00099000", "bid": 6.3, "bid_size": 15.0, "ask": 9.6, "ask_size": 29.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 7.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.49, "last_trade_time": "2026-10-27T12:18:44", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "BIL261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.1879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0048, "vega": 0.0036, "theta": -0.0012, "rho": 0.0002, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120P00100000", "bid": 6.6, "bid_size": 30.0, "ask": 10.6, "ask_size": 29.0, "iv": 0.2228, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 8.595, "change": 0.0, "open": 0.0, "high": 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": "BIL261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0037, "vega": 0.0031, "theta": -0.0011, "rho": 0.0002, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120P00101000", "bid": 7.6, "bid_size": 30.0, "ask": 11.6, "ask_size": 29.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 9.595, "change": 0.0, "open": 0.0, "high": 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": "BIL261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.003, "vega": 0.0026, "theta": -0.001, "rho": 0.0002, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120P00102000", "bid": 8.6, "bid_size": 30.0, "ask": 12.6, "ask_size": 29.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 10.595, "change": 0.0, "open": 0.0, "high": 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": "BIL261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0024, "vega": 0.0023, "theta": -0.0009, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120P00103000", "bid": 9.6, "bid_size": 30.0, "ask": 13.6, "ask_size": 29.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 11.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "BIL261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.002, "vega": 0.002, "theta": -0.0009, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120P00104000", "bid": 10.6, "bid_size": 30.0, "ask": 14.6, "ask_size": 29.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 12.595, "change": 0.0, "open": 0.0, "high": 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": "BIL261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0017, "vega": 0.0018, "theta": -0.0008, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120P00105000", "bid": 11.6, "bid_size": 30.0, "ask": 15.6, "ask_size": 29.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 13.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "BIL261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0014, "vega": 0.0016, "theta": -0.0008, "rho": 0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120P00106000", "bid": 12.6, "bid_size": 30.0, "ask": 16.6, "ask_size": 29.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 14.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BIL261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0012, "vega": 0.0014, "theta": -0.0007, "rho": 0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120P00107000", "bid": 13.6, "bid_size": 30.0, "ask": 17.6, "ask_size": 29.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 15.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "BIL261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0011, "vega": 0.0013, "theta": -0.0007, "rho": 0.0001, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120P00108000", "bid": 14.6, "bid_size": 30.0, "ask": 18.6, "ask_size": 29.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 16.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "BIL261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0006, "rho": 0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120P00109000", "bid": 16.4, "bid_size": 19.0, "ask": 18.8, "ask_size": 11.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 17.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "BIL261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0006, "rho": 0.0001, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261120P00110000", "bid": 16.6, "bid_size": 30.0, "ask": 20.6, "ask_size": 29.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 18.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "BIL261218C00080000", "bid": 10.4, "bid_size": 18.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0031, "vega": 0.0053, "theta": 0.0, "rho": 0.0617, "theo": 11.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BIL261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.1917, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0042, "vega": 0.0081, "theta": -0.0012, "rho": -0.0009, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL261218C00081000", "bid": 8.2, "bid_size": 21.0, "ask": 13.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0038, "vega": 0.0062, "theta": 0.0, "rho": 0.0624, "theo": 10.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.69, "last_trade_time": "2026-10-28T10:40:49", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "BIL261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0052, "vega": 0.0093, "theta": -0.0012, "rho": -0.001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL261218C00082000", "bid": 7.9, "bid_size": 18.0, "ask": 12.0, "ask_size": 22.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0047, "vega": 0.0071, "theta": 0.0, "rho": 0.0638, "theo": 9.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-30T12:30:28", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "BIL261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.1615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0064, "vega": 0.0107, "theta": -0.0013, "rho": -0.0012, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL261218C00083000", "bid": 6.1, "bid_size": 21.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0061, "vega": 0.0085, "theta": 0.0, "rho": 0.0644, "theo": 8.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-10-29T09:37:08", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "BIL261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.1465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0081, "vega": 0.0125, "theta": -0.0014, "rho": -0.0014, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL261218C00084000", "bid": 5.6, "bid_size": 18.0, "ask": 9.8, "ask_size": 21.0, "iv": 0.1304, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0079, "vega": 0.0101, "theta": 0.0, "rho": 0.065, "theo": 7.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-15T12:21:30", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "BIL261218P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.1314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0105, "vega": 0.0147, "theta": -0.0015, "rho": -0.0016, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL261218C00085000", "bid": 5.0, "bid_size": 18.0, "ask": 8.8, "ask_size": 21.0, "iv": 0.1698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0106, "vega": 0.0122, "theta": -0.0001, "rho": 0.0657, "theo": 6.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-20T13:04:32", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "BIL261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 70.0, "iv": 0.1162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0139, "vega": 0.0176, "theta": -0.0016, "rho": -0.002, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL261218C00086000", "bid": 4.4, "bid_size": 10.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.0969, "open_interest": 1.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0148, "vega": 0.0153, "theta": -0.0003, "rho": 0.0671, "theo": 5.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-27T10:50:05", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BIL261218P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 64.0, "iv": 0.101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0191, "vega": 0.0214, "theta": -0.0017, "rho": -0.0025, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL261218C00087000", "bid": 2.25, "bid_size": 21.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9799, "gamma": 0.0215, "vega": 0.0191, "theta": -0.0006, "rho": 0.0675, "theo": 4.6948, "change": -0.6, "open": 4.6, "high": 4.65, "low": 4.6, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-02T13:57:34", "percent_change": -11.4286, "prev_day_close": 5.25}, {"option": "BIL261218P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 64.0, "iv": 0.0855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0276, "vega": 0.0267, "theta": -0.0018, "rho": -0.0032, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL261218C00088000", "bid": 2.4, "bid_size": 18.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0334, "vega": 0.0254, "theta": -0.0009, "rho": 0.0689, "theo": 3.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-10-27T13:10:34", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BIL261218P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 64.0, "iv": 0.0698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0426, "vega": 0.0346, "theta": -0.002, "rho": -0.0044, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL261218C00089000", "bid": 2.0, "bid_size": 13.0, "ask": 4.8, "ask_size": 23.0, "iv": 0.1403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0575, "vega": 0.035, "theta": -0.0012, "rho": 0.0686, "theo": 2.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "BIL261218P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.0535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0732, "vega": 0.0467, "theta": -0.0022, "rho": -0.0063, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.1167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.1183, "vega": 0.0517, "theta": -0.0016, "rho": 0.0687, "theo": 1.7197, "change": 0.0, "open": 0.0, "high": 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": "BIL261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 64.0, "iv": 0.0364, "open_interest": 0.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.1524, "vega": 0.0676, "theta": -0.0024, "rho": -0.0098, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL261218C00091000", "bid": 0.05, "bid_size": 12.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.1668, "open_interest": 0.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.363, "vega": 0.0873, "theta": -0.002, "rho": 0.0656, "theo": 0.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BIL261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.0135, "open_interest": 2.0, "volume": 0.0, "delta": -0.2549, "gamma": 0.4786, "vega": 0.1075, "theta": -0.0028, "rho": -0.0218, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T15:45:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 54.0, "iv": 0.0104, "open_interest": 0.0, "volume": 0.0, "delta": 0.295, "gamma": 0.5837, "vega": 0.1157, "theta": -0.0025, "rho": 0.0299, "theo": 0.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.1708, "open_interest": 0.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.4418, "vega": 0.087, "theta": -0.0018, "rho": -0.0637, "theo": 0.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BIL261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.0326, "open_interest": 0.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.1754, "vega": 0.0739, "theta": -0.0024, "rho": 0.0133, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL261218P00093000", "bid": 0.3, "bid_size": 21.0, "ask": 4.0, "ask_size": 21.0, "iv": 0.0973, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.3511, "vega": 0.0497, "theta": -0.003, "rho": 0.0, "theo": 1.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "BIL261218C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0857, "vega": 0.0522, "theta": -0.0022, "rho": 0.0081, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL261218P00094000", "bid": 1.3, "bid_size": 18.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.0528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0622, "vega": 0.0257, "theta": -0.0105, "rho": 0.0, "theo": 2.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "BIL261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.0641, "open_interest": 0.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0513, "vega": 0.0396, "theta": -0.0021, "rho": 0.0057, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL261218P00095000", "bid": 2.05, "bid_size": 18.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0112, "theta": -0.0141, "rho": 0.0, "theo": 3.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "BIL261218C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 70.0, "iv": 0.0784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0343, "vega": 0.0316, "theta": -0.002, "rho": 0.0043, "theo": 0.0335, "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": 0.0500000007450581}, {"option": "BIL261218P00096000", "bid": 2.5, "bid_size": 21.0, "ask": 6.8, "ask_size": 21.0, "iv": 0.0985, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0014, "theta": -0.0141, "rho": 0.0, "theo": 4.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "BIL261218C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.0921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0246, "vega": 0.026, "theta": -0.0019, "rho": 0.0034, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL261218P00097000", "bid": 3.5, "bid_size": 21.0, "ask": 7.8, "ask_size": 21.0, "iv": 0.1146, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 5.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BIL261218C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 69.0, "iv": 0.1054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0185, "vega": 0.022, "theta": -0.0018, "rho": 0.0028, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL261218P00098000", "bid": 4.5, "bid_size": 21.0, "ask": 8.8, "ask_size": 21.0, "iv": 0.1303, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 6.595, "change": 0.0, "open": 0.0, "high": 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": "BIL261218C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 69.0, "iv": 0.1182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0144, "vega": 0.0189, "theta": -0.0018, "rho": 0.0024, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL261218P00099000", "bid": 6.3, "bid_size": 18.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.1281, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 7.595, "change": 0.0, "open": 0.0, "high": 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": "BIL261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.1306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0116, "vega": 0.0165, "theta": -0.0017, "rho": 0.002, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL261218P00100000", "bid": 7.0, "bid_size": 18.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 8.595, "change": 0.0, "open": 0.0, "high": 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": "BIL261218C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.1428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0095, "vega": 0.0146, "theta": -0.0016, "rho": 0.0018, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL261218P00101000", "bid": 7.6, "bid_size": 21.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 9.595, "change": 0.0, "open": 0.0, "high": 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": "BIL261218C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.1547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0079, "vega": 0.0131, "theta": -0.0016, "rho": 0.0016, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL261218P00102000", "bid": 9.3, "bid_size": 18.0, "ask": 11.9, "ask_size": 11.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 10.595, "change": 0.0, "open": 0.0, "high": 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": "BIL261218C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.1663, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0067, "vega": 0.0118, "theta": -0.0015, "rho": 0.0014, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL261218P00103000", "bid": 9.1, "bid_size": 22.0, "ask": 14.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 11.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BIL261218C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.1776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0058, "vega": 0.0107, "theta": -0.0015, "rho": 0.0012, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL261218P00104000", "bid": 11.2, "bid_size": 18.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 12.595, "change": 0.0, "open": 0.0, "high": 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": "BIL270115C00079000", "bid": 10.0, "bid_size": 14.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0024, "vega": 0.0053, "theta": 0.0, "rho": 0.0626, "theo": 12.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-30T12:28:14", "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "BIL270115P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 52.0, "iv": 0.1632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0044, "vega": 0.0122, "theta": -0.001, "rho": -0.0017, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115C00080000", "bid": 10.0, "bid_size": 8.0, "ask": 13.8, "ask_size": 8.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0031, "vega": 0.0063, "theta": 0.0, "rho": 0.0633, "theo": 11.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-10-14T09:36:15", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BIL270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 52.0, "iv": 0.1513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0053, "vega": 0.0137, "theta": -0.001, "rho": -0.0019, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115C00081000", "bid": 9.3, "bid_size": 8.0, "ask": 12.8, "ask_size": 8.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0038, "vega": 0.0074, "theta": 0.0, "rho": 0.064, "theo": 10.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-10-23T15:25:05", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BIL270115P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 62.0, "iv": 0.1394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0064, "vega": 0.0156, "theta": -0.0011, "rho": -0.0022, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115C00082000", "bid": 8.3, "bid_size": 8.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0049, "vega": 0.009, "theta": 0.0, "rho": 0.0668, "theo": 9.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-10-27T10:55:46", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BIL270115P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.1275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.008, "vega": 0.0178, "theta": -0.0011, "rho": -0.0025, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115C00083000", "bid": 7.3, "bid_size": 8.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0064, "vega": 0.0109, "theta": 0.0, "rho": 0.0675, "theo": 8.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-10-23T15:26:31", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "BIL270115P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 66.0, "iv": 0.1155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.01, "vega": 0.0206, "theta": -0.0012, "rho": -0.003, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115C00084000", "bid": 5.2, "bid_size": 12.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0085, "vega": 0.013, "theta": 0.0, "rho": 0.0681, "theo": 7.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-15T13:55:28", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "BIL270115P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 57.0, "iv": 0.1036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0128, "vega": 0.0241, "theta": -0.0012, "rho": -0.0035, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115C00085000", "bid": 4.8, "bid_size": 8.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.988, "gamma": 0.0115, "vega": 0.0167, "theta": -0.0002, "rho": 0.0713, "theo": 6.7193, "change": -0.1, "open": 6.6, "high": 6.65, "low": 6.6, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-02T14:23:30", "percent_change": -1.48149, "prev_day_close": 6.75000023841858}, {"option": "BIL270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 57.0, "iv": 0.0916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0169, "vega": 0.0286, "theta": -0.0013, "rho": -0.0042, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115C00086000", "bid": 4.2, "bid_size": 10.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.1235, "open_interest": 1.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0163, "vega": 0.0207, "theta": -0.0004, "rho": 0.0724, "theo": 5.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-10-20T13:06:16", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BIL270115P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 57.0, "iv": 0.0796, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0231, "vega": 0.0345, "theta": -0.0014, "rho": -0.0052, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115C00087000", "bid": 3.1, "bid_size": 9.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.1004, "open_interest": 1.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0239, "vega": 0.0271, "theta": -0.0006, "rho": 0.073, "theo": 4.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-10-28T10:03:09", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BIL270115P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.0673, "open_interest": 54.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.033, "vega": 0.0427, "theta": -0.0015, "rho": -0.0067, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-20T10:09:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115C00088000", "bid": 1.25, "bid_size": 11.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0375, "vega": 0.0356, "theta": -0.0008, "rho": 0.0774, "theo": 3.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-15T13:23:03", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "BIL270115P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 60.0, "iv": 0.0548, "open_interest": 32.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0504, "vega": 0.0542, "theta": -0.0017, "rho": -0.0086, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-05T13:34:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115C00089000", "bid": 0.65, "bid_size": 5.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.033, "open_interest": 1.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0645, "vega": 0.0497, "theta": -0.0011, "rho": 0.08, "theo": 2.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-09T09:56:17", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "BIL270115P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 60.0, "iv": 0.0419, "open_interest": 69.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0855, "vega": 0.0718, "theta": -0.0018, "rho": -0.0125, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T14:23:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.0582, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.1303, "vega": 0.0732, "theta": -0.0014, "rho": 0.0817, "theo": 1.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-07T11:43:22", "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "BIL270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 60.0, "iv": 0.0282, "open_interest": 33.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.173, "vega": 0.0999, "theta": -0.0021, "rho": -0.0203, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T14:02:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.3657, "vega": 0.1188, "theta": -0.0017, "rho": 0.0859, "theo": 0.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-13T09:40:59", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BIL270115P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0094, "open_interest": 85.0, "volume": 0.0, "delta": -0.3217, "gamma": 0.4746, "vega": 0.1448, "theta": -0.0023, "rho": -0.0448, "theo": 0.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:03:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 60.0, "iv": 0.0102, "open_interest": 108.0, "volume": 0.0, "delta": 0.3287, "gamma": 0.5358, "vega": 0.1522, "theta": -0.0018, "rho": 0.055, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-29T12:06:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115P00092000", "bid": 0.65, "bid_size": 6.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.0172, "open_interest": 219.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.3766, "vega": 0.108, "theta": -0.0012, "rho": -0.1089, "theo": 0.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T09:30:52", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BIL270115C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 57.0, "iv": 0.0254, "open_interest": 42.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.1848, "vega": 0.1048, "theta": -0.0018, "rho": 0.0255, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T14:26:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIL270115P00093000", "bid": 0.8, "bid_size": 5.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.1486, "open_interest": 19.0, "volume": 6.0, "delta": -0.9354, "gamma": 0.1202, "vega": 0.0665, "theta": -0.001, "rho": -0.1208, "theo": 1.6784, "change": -0.875, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T09:30:02", "percent_change": -34.6535, "prev_day_close": 2.52500003576279}, {"option": "BIL270115C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 57.0, "iv": 0.0383, "open_interest": 13.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0942, "vega": 0.0768, "theta": -0.0017, "rho": 0.016, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T14:28:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115P00094000", "bid": 0.5, "bid_size": 21.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.0477, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0614, "vega": 0.0481, "theta": -0.0008, "rho": -0.125, "theo": 2.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "BIL270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 60.0, "iv": 0.0502, "open_interest": 1.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0577, "vega": 0.0597, "theta": -0.0016, "rho": 0.0114, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T14:28:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115P00095000", "bid": 1.5, "bid_size": 8.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.0701, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0379, "vega": 0.0372, "theta": -0.0007, "rho": -0.1276, "theo": 3.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "BIL270115C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 60.0, "iv": 0.0615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0392, "vega": 0.0483, "theta": -0.0016, "rho": 0.0087, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115P00096000", "bid": 2.55, "bid_size": 8.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.0881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0259, "vega": 0.0301, "theta": -0.0006, "rho": -0.1296, "theo": 4.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "BIL270115C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 60.0, "iv": 0.0723, "open_interest": 0.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0284, "vega": 0.0403, "theta": -0.0015, "rho": 0.007, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115P00097000", "bid": 3.5, "bid_size": 8.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0189, "vega": 0.0252, "theta": -0.0004, "rho": -0.1315, "theo": 5.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BIL270115C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 60.0, "iv": 0.0828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0216, "vega": 0.0344, "theta": -0.0015, "rho": 0.0058, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115P00098000", "bid": 4.3, "bid_size": 8.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0145, "vega": 0.0214, "theta": -0.0003, "rho": -0.1331, "theo": 6.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BIL270115C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 61.0, "iv": 0.0929, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.017, "vega": 0.0299, "theta": -0.0014, "rho": 0.0049, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115P00099000", "bid": 5.0, "bid_size": 11.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0114, "vega": 0.0186, "theta": -0.0001, "rho": -0.1347, "theo": 7.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "BIL270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.1027, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0137, "vega": 0.0263, "theta": -0.0014, "rho": 0.0042, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115P00100000", "bid": 6.4, "bid_size": 9.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0093, "vega": 0.0165, "theta": 0.0, "rho": -0.1363, "theo": 8.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "BIL270115C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 52.0, "iv": 0.1123, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0113, "vega": 0.0234, "theta": -0.0013, "rho": 0.0037, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115P00101000", "bid": 7.5, "bid_size": 8.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.1227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0077, "vega": 0.0147, "theta": 0.0, "rho": -0.1377, "theo": 9.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "BIL270115C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 52.0, "iv": 0.1217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0095, "vega": 0.021, "theta": -0.0013, "rho": 0.0032, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115P00102000", "bid": 8.5, "bid_size": 8.0, "ask": 12.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0064, "vega": 0.0132, "theta": 0.0, "rho": -0.123, "theo": 10.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "BIL270115C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 52.0, "iv": 0.1309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0081, "vega": 0.019, "theta": -0.0012, "rho": 0.0029, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270115P00103000", "bid": 9.5, "bid_size": 8.0, "ask": 13.8, "ask_size": 8.0, "iv": 0.1466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0056, "vega": 0.0119, "theta": 0.0, "rho": -0.055, "theo": 11.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "BIL270416C00080000", "bid": 9.6, "bid_size": 9.0, "ask": 13.9, "ask_size": 9.0, "iv": 0.1407, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0013, "vega": 0.0037, "theta": 0.0, "rho": 0.0632, "theo": 11.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-10-20T13:06:26", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BIL270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 41.0, "iv": 0.1007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0066, "vega": 0.0275, "theta": -0.0006, "rho": -0.0056, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416C00081000", "bid": 8.3, "bid_size": 8.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.1049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0019, "vega": 0.0046, "theta": 0.0, "rho": 0.0642, "theo": 10.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-28T12:09:27", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BIL270416P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 55.0, "iv": 0.0927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.008, "vega": 0.0312, "theta": -0.0006, "rho": -0.0065, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416C00082000", "bid": 7.2, "bid_size": 8.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0028, "vega": 0.007, "theta": 0.0, "rho": 0.0651, "theo": 9.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-10-29T13:23:22", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BIL270416P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.0847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0098, "vega": 0.0354, "theta": -0.0007, "rho": -0.0075, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416C00083000", "bid": 6.3, "bid_size": 11.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9964, "gamma": 0.0039, "vega": 0.0097, "theta": 0.0, "rho": 0.0704, "theo": 8.6402, "change": -0.15, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-02T12:14:16", "percent_change": -1.71429, "prev_day_close": 8.75000023841858}, {"option": "BIL270416P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.0768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0122, "vega": 0.0406, "theta": -0.0007, "rho": -0.0087, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416C00084000", "bid": 5.3, "bid_size": 8.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.0718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0062, "vega": 0.013, "theta": 0.0, "rho": 0.0717, "theo": 7.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-16T12:52:35", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "BIL270416P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.0688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0154, "vega": 0.0471, "theta": -0.0007, "rho": -0.0103, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416C00085000", "bid": 4.2, "bid_size": 9.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0095, "vega": 0.0192, "theta": 0.0, "rho": 0.0769, "theo": 6.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.64, "last_trade_time": "2026-10-02T10:08:28", "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "BIL270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 47.0, "iv": 0.0607, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0201, "vega": 0.0552, "theta": -0.0008, "rho": -0.0124, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416C00086000", "bid": 3.6, "bid_size": 9.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.079, "open_interest": 2.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.015, "vega": 0.027, "theta": 0.0, "rho": 0.0871, "theo": 5.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-26T13:21:14", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BIL270416P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.0526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0271, "vega": 0.0656, "theta": -0.0008, "rho": -0.0151, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416C00087000", "bid": 2.7, "bid_size": 9.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.0718, "open_interest": 1.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0251, "vega": 0.0395, "theta": 0.0, "rho": 0.1001, "theo": 4.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-09-23T09:47:52", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BIL270416P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 48.0, "iv": 0.0444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.038, "vega": 0.0795, "theta": -0.0009, "rho": -0.0193, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416C00088000", "bid": 1.35, "bid_size": 8.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.0405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0436, "vega": 0.0586, "theta": -0.0002, "rho": 0.1169, "theo": 3.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-30T14:41:33", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BIL270416P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0565, "vega": 0.0986, "theta": -0.0009, "rho": -0.0258, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416C00089000", "bid": 0.6, "bid_size": 1.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.0396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0812, "vega": 0.0878, "theta": -0.0005, "rho": 0.1521, "theo": 2.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-28T10:10:07", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "BIL270416P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.0274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.0922, "vega": 0.1258, "theta": -0.001, "rho": -0.0362, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.0502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.1671, "vega": 0.1324, "theta": -0.0008, "rho": 0.1999, "theo": 1.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "BIL270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 47.0, "iv": 0.0183, "open_interest": 26.0, "volume": 0.0, "delta": -0.1563, "gamma": 0.1759, "vega": 0.1673, "theta": -0.001, "rho": -0.0548, "theo": 0.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T10:08:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.0894, "open_interest": 0.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.401, "vega": 0.2012, "theta": -0.0009, "rho": 0.248, "theo": 0.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-10-14T12:29:59", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BIL270416P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 48.0, "iv": 0.0076, "open_interest": 148.0, "volume": 0.0, "delta": -0.3528, "gamma": 0.4821, "vega": 0.2231, "theta": -0.0012, "rho": -0.0985, "theo": 0.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:03:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 48.0, "iv": 0.0075, "open_interest": 19.0, "volume": 0.0, "delta": 0.3365, "gamma": 0.428, "vega": 0.2261, "theta": -0.001, "rho": 0.1284, "theo": 0.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T14:07:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.0479, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.3578, "vega": 0.1569, "theta": -0.0007, "rho": -0.1308, "theo": 0.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BIL270416C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 47.0, "iv": 0.0177, "open_interest": 0.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.1814, "vega": 0.1706, "theta": -0.001, "rho": 0.0606, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.0607, "open_interest": 0.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.1123, "vega": 0.0942, "theta": -0.0004, "rho": -0.1358, "theo": 1.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "BIL270416C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 47.0, "iv": 0.0264, "open_interest": 0.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.0982, "vega": 0.1314, "theta": -0.001, "rho": 0.0394, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416P00094000", "bid": 0.25, "bid_size": 20.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0547, "vega": 0.0647, "theta": -0.0001, "rho": -0.1346, "theo": 2.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-08-24T15:34:50", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "BIL270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.0344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0621, "vega": 0.1052, "theta": -0.0009, "rho": 0.0282, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416P00095000", "bid": 1.25, "bid_size": 8.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0324, "vega": 0.0464, "theta": 0.0, "rho": -0.1366, "theo": 3.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "BIL270416C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 48.0, "iv": 0.042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.043, "vega": 0.0869, "theta": -0.0009, "rho": 0.0219, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416P00096000", "bid": 2.3, "bid_size": 8.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0212, "vega": 0.0362, "theta": 0.0, "rho": -0.1385, "theo": 4.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "BIL270416C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 47.0, "iv": 0.0493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0317, "vega": 0.0736, "theta": -0.0009, "rho": 0.0178, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416P00097000", "bid": 3.2, "bid_size": 8.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0147, "vega": 0.0283, "theta": 0.0, "rho": -0.1365, "theo": 5.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BIL270416C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 48.0, "iv": 0.0563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0244, "vega": 0.0634, "theta": -0.0008, "rho": 0.0148, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416P00098000", "bid": 4.0, "bid_size": 8.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0109, "vega": 0.0231, "theta": 0.0, "rho": -0.138, "theo": 6.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BIL270416C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 47.0, "iv": 0.063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0193, "vega": 0.0556, "theta": -0.0008, "rho": 0.0126, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416P00099000", "bid": 5.0, "bid_size": 8.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0083, "vega": 0.0191, "theta": 0.0, "rho": -0.1394, "theo": 7.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "BIL270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 52.0, "iv": 0.0696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0158, "vega": 0.0493, "theta": -0.0008, "rho": 0.011, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416P00100000", "bid": 6.0, "bid_size": 8.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0065, "vega": 0.0158, "theta": 0.0, "rho": -0.1407, "theo": 8.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "BIL270416C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 49.0, "iv": 0.0761, "open_interest": 0.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0131, "vega": 0.0442, "theta": -0.0008, "rho": 0.0097, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416P00101000", "bid": 7.3, "bid_size": 8.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0052, "vega": 0.0134, "theta": 0.0, "rho": -0.1418, "theo": 9.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "BIL270416C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 41.0, "iv": 0.0824, "open_interest": 0.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0111, "vega": 0.0399, "theta": -0.0007, "rho": 0.0086, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416P00102000", "bid": 8.2, "bid_size": 8.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0042, "vega": 0.0118, "theta": 0.0, "rho": -0.1429, "theo": 10.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "BIL270416C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 41.0, "iv": 0.0885, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0095, "vega": 0.0364, "theta": -0.0007, "rho": 0.0078, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416P00103000", "bid": 9.3, "bid_size": 8.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0035, "vega": 0.0103, "theta": 0.0, "rho": -0.1429, "theo": 11.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "BIL270416C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 41.0, "iv": 0.0945, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0082, "vega": 0.0333, "theta": -0.0007, "rho": 0.007, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270416P00104000", "bid": 10.2, "bid_size": 8.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0029, "vega": 0.009, "theta": 0.0, "rho": -0.1442, "theo": 12.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "BIL270917C00080000", "bid": 9.1, "bid_size": 8.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0013, "theta": 0.0, "rho": 0.0613, "theo": 11.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-10-23T12:20:12", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BIL270917P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.0734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0064, "vega": 0.0396, "theta": -0.0003, "rho": -0.0103, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917C00081000", "bid": 8.1, "bid_size": 8.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0004, "vega": 0.0026, "theta": 0.0, "rho": 0.0629, "theo": 10.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-10-30T14:33:35", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BIL270917P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.0676, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0078, "vega": 0.0448, "theta": -0.0003, "rho": -0.012, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917C00082000", "bid": 7.1, "bid_size": 8.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0009, "vega": 0.0053, "theta": 0.0, "rho": 0.0649, "theo": 9.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-10-30T09:40:46", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BIL270917P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.0618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0095, "vega": 0.0512, "theta": -0.0003, "rho": -0.0138, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917C00083000", "bid": 6.1, "bid_size": 8.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0022, "vega": 0.01, "theta": 0.0, "rho": 0.0723, "theo": 8.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.67, "last_trade_time": "2026-10-27T10:12:52", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "BIL270917P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 0.0561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0119, "vega": 0.0588, "theta": -0.0003, "rho": -0.0163, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917C00084000", "bid": 5.2, "bid_size": 8.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9966, "gamma": 0.0051, "vega": 0.02, "theta": 0.0, "rho": 0.0896, "theo": 7.6508, "change": -0.25, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-02T14:25:55", "percent_change": -3.20513, "prev_day_close": 7.79999995231628}, {"option": "BIL270917P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 0.0503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0151, "vega": 0.0682, "theta": -0.0004, "rho": -0.0188, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917C00085000", "bid": 4.0, "bid_size": 1.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9931, "gamma": 0.0111, "vega": 0.0363, "theta": 0.0, "rho": 0.1487, "theo": 6.6556, "change": -0.2, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T14:00:48", "percent_change": -2.94118, "prev_day_close": 6.79999995231628}, {"option": "BIL270917P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 0.0446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0196, "vega": 0.08, "theta": -0.0004, "rho": -0.0232, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917C00086000", "bid": 3.4, "bid_size": 8.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.0457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0234, "vega": 0.0614, "theta": 0.0, "rho": 0.3106, "theo": 5.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-10-28T11:28:38", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BIL270917P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 0.0387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0263, "vega": 0.0952, "theta": -0.0004, "rho": -0.0277, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917C00087000", "bid": 2.3, "bid_size": 9.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0396, "vega": 0.0931, "theta": 0.0, "rho": 0.5323, "theo": 4.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-22T15:52:51", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BIL270917P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 0.0328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0368, "vega": 0.1149, "theta": -0.0004, "rho": -0.036, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917C00088000", "bid": 1.6, "bid_size": 8.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.036, "open_interest": 0.0, "volume": 2.0, "delta": 0.9422, "gamma": 0.0474, "vega": 0.1245, "theta": 0.0, "rho": 0.6372, "theo": 3.7132, "change": -0.6, "open": 3.6, "high": 3.65, "low": 3.6, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-02T12:14:58", "percent_change": -14.1176, "prev_day_close": 4.24999988079071}, {"option": "BIL270917P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 0.0268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0544, "vega": 0.1416, "theta": -0.0005, "rho": -0.048, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917C00089000", "bid": 2.4, "bid_size": 16.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.0611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0725, "vega": 0.1574, "theta": 0.0, "rho": 0.6614, "theo": 2.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "BIL270917P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 0.0206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0875, "vega": 0.1786, "theta": -0.0005, "rho": -0.066, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.0457, "open_interest": 0.0, "volume": 0.0, "delta": 0.882, "gamma": 0.13, "vega": 0.2041, "theta": -0.0002, "rho": 0.6441, "theo": 1.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "BIL270917P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 37.0, "iv": 0.0141, "open_interest": 2.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.1614, "vega": 0.2314, "theta": -0.0005, "rho": -0.0978, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T10:45:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.0643, "open_interest": 2.0, "volume": 0.0, "delta": 0.7807, "gamma": 0.2927, "vega": 0.2748, "theta": -0.0003, "rho": 0.5794, "theo": 0.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T13:22:32", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BIL270917P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 0.0066, "open_interest": 8.0, "volume": 0.0, "delta": -0.3196, "gamma": 0.435, "vega": 0.3008, "theta": -0.0006, "rho": -0.1686, "theo": 0.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T10:44:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 36.0, "iv": 0.0047, "open_interest": 109.0, "volume": 0.0, "delta": 0.4097, "gamma": 0.4573, "vega": 0.3228, "theta": -0.0005, "rho": 0.3158, "theo": 0.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T12:35:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BIL270917P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.0691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.3311, "vega": 0.1934, "theta": -0.0003, "rho": -0.1427, "theo": 0.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BIL270917C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 33.0, "iv": 0.0115, "open_interest": 0.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.2068, "vega": 0.2592, "theta": -0.0006, "rho": 0.1462, "theo": 0.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0563, "vega": 0.0945, "theta": 0.0, "rho": -0.1331, "theo": 1.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "BIL270917C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.0179, "open_interest": 0.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.1118, "vega": 0.2052, "theta": -0.0005, "rho": 0.0907, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917P00094000", "bid": 0.1, "bid_size": 8.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0216, "vega": 0.054, "theta": 0.0, "rho": -0.1344, "theo": 2.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "BIL270917C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.0238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0703, "vega": 0.1666, "theta": -0.0005, "rho": 0.0654, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917P00095000", "bid": 1.1, "bid_size": 8.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0102, "vega": 0.0344, "theta": 0.0, "rho": -0.134, "theo": 3.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "BIL270917C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.0293, "open_interest": 0.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0485, "vega": 0.1389, "theta": -0.0005, "rho": 0.0498, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917P00096000", "bid": 2.1, "bid_size": 8.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0059, "vega": 0.0223, "theta": 0.0, "rho": -0.1351, "theo": 4.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "BIL270917C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.0346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0356, "vega": 0.1183, "theta": -0.0005, "rho": 0.0396, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917P00097000", "bid": 3.1, "bid_size": 8.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0036, "vega": 0.0151, "theta": 0.0, "rho": -0.1364, "theo": 5.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BIL270917C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.0396, "open_interest": 0.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0273, "vega": 0.1024, "theta": -0.0005, "rho": 0.0327, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917P00098000", "bid": 4.1, "bid_size": 8.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0023, "vega": 0.0102, "theta": 0.0, "rho": -0.1378, "theo": 6.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BIL270917C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.0445, "open_interest": 0.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0216, "vega": 0.0898, "theta": -0.0004, "rho": 0.0279, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917P00099000", "bid": 5.1, "bid_size": 8.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0015, "vega": 0.0076, "theta": 0.0, "rho": -0.1386, "theo": 7.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "BIL270917C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.0493, "open_interest": 0.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0176, "vega": 0.0798, "theta": -0.0004, "rho": 0.0241, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917P00100000", "bid": 6.1, "bid_size": 8.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.001, "vega": 0.0056, "theta": 0.0, "rho": -0.1398, "theo": 8.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "BIL270917C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0146, "vega": 0.0714, "theta": -0.0004, "rho": 0.0212, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917P00101000", "bid": 7.1, "bid_size": 8.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0008, "vega": 0.0038, "theta": 0.0, "rho": -0.1411, "theo": 9.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "BIL270917C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.0585, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0123, "vega": 0.0646, "theta": -0.0004, "rho": 0.0188, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917P00102000", "bid": 8.4, "bid_size": 8.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0006, "vega": 0.0031, "theta": 0.0, "rho": -0.1425, "theo": 10.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "BIL270917C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0106, "vega": 0.0588, "theta": -0.0004, "rho": 0.0168, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917P00103000", "bid": 9.1, "bid_size": 8.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0024, "theta": 0.0, "rho": -0.1439, "theo": 11.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "BIL270917C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 37.0, "iv": 0.0673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0091, "vega": 0.0538, "theta": -0.0004, "rho": 0.0152, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917P00104000", "bid": 10.1, "bid_size": 8.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0019, "theta": 0.0, "rho": -0.1453, "theo": 12.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "BIL270917C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 0.0716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.008, "vega": 0.0496, "theta": -0.0004, "rho": 0.0139, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917P00105000", "bid": 11.1, "bid_size": 8.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0014, "theta": 0.0, "rho": -0.1466, "theo": 13.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "BIL270917C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 0.0758, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0071, "vega": 0.046, "theta": -0.0004, "rho": 0.0127, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917P00106000", "bid": 12.1, "bid_size": 8.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": -0.1479, "theo": 14.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "BIL270917C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 0.0799, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0063, "vega": 0.0427, "theta": -0.0004, "rho": 0.0117, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917P00107000", "bid": 13.0, "bid_size": 8.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": -0.1492, "theo": 15.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "BIL270917C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 0.0839, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0056, "vega": 0.0398, "theta": -0.0004, "rho": 0.0108, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917P00108000", "bid": 14.0, "bid_size": 8.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": -0.1506, "theo": 16.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "BIL270917C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 0.0879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0051, "vega": 0.0373, "theta": -0.0004, "rho": 0.0101, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917P00109000", "bid": 15.0, "bid_size": 8.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": -0.152, "theo": 17.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "BIL270917C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 0.0918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0046, "vega": 0.0351, "theta": -0.0003, "rho": 0.0094, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIL270917P00110000", "bid": 16.0, "bid_size": 8.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": -0.1534, "theo": 18.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}], "symbol": "BIL", "security_type": "stock", "exchange_id": 3, "current_price": 91.41, "price_change": -0.29, "price_change_percent": -0.3173, "bid": 91.4, "ask": 91.42, "bid_size": 5500, "ask_size": 9200, "open": 91.41, "high": 91.41, "low": 91.4, "close": 91.41, "prev_day_close": 91.41, "volume": 17384844, "iv30": 1.795, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521115786, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "BIL"}