{"timestamp": "2026-11-10 01:22:50", "data": {"options": [{"option": "BIRK261120C00015000", "bid": 22.0, "bid_size": 61.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 23.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "BIRK261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 82.0, "iv": 4.6389, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:13", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BIRK261120C00017500", "bid": 19.5, "bid_size": 61.0, "ask": 22.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0045, "theo": 21.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "BIRK261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 51.0, "iv": 3.6235, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BIRK261120C00020000", "bid": 17.0, "bid_size": 61.0, "ask": 19.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0067, "theo": 18.7748, "change": 0.0, "open": 0.0, "high": 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": "BIRK261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 2.5795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BIRK261120C00022500", "bid": 14.5, "bid_size": 61.0, "ask": 16.8, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0079, "theo": 16.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "BIRK261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 329.0, "iv": 2.1871, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-14T15:26:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BIRK261120C00025000", "bid": 12.0, "bid_size": 75.0, "ask": 14.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0089, "theo": 13.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "BIRK261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 779.0, "iv": 1.6282, "open_interest": 434.0, "volume": 1.0, "delta": -0.0005, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:18:46", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "BIRK261120C00027500", "bid": 10.0, "bid_size": 74.0, "ask": 12.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0016, "vega": 0.0005, "theta": 0.0, "rho": 0.0097, "theo": 11.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-23T13:45:20", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "BIRK261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 976.0, "iv": 1.5085, "open_interest": 312.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0016, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T11:07:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BIRK261120C00030000", "bid": 7.5, "bid_size": 515.0, "ask": 9.6, "ask_size": 196.0, "iv": 0.0, "open_interest": 166.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0062, "vega": 0.0019, "theta": -0.0039, "rho": 0.0105, "theo": 8.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T14:02:12", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "BIRK261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1059.0, "iv": 1.2049, "open_interest": 481.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0063, "vega": 0.0019, "theta": -0.0049, "rho": -0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:18:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BIRK261120C00032500", "bid": 5.1, "bid_size": 204.0, "ask": 7.0, "ask_size": 46.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0216, "vega": 0.006, "theta": -0.0146, "rho": 0.011, "theo": 6.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-05T12:04:49", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BIRK261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 191.0, "iv": 0.6134, "open_interest": 200.0, "volume": 107.0, "delta": -0.0414, "gamma": 0.0217, "vega": 0.006, "theta": -0.0154, "rho": -0.0005, "theo": 0.069, "change": -0.165, "open": 0.16, "high": 0.16, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:13:20", "percent_change": -73.3333, "prev_day_close": 0.224999997764826}, {"option": "BIRK261120C00035000", "bid": 3.7, "bid_size": 308.0, "ask": 4.3, "ask_size": 174.0, "iv": 0.514, "open_interest": 6362.0, "volume": 564.0, "delta": 0.8634, "gamma": 0.0573, "vega": 0.0148, "theta": -0.0367, "rho": 0.0105, "theo": 4.0672, "change": 1.075, "open": 3.37, "high": 3.8, "low": 3.3, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T11:19:52", "percent_change": 39.4495, "prev_day_close": 2.72499990463257}, {"option": "BIRK261120P00035000", "bid": 0.05, "bid_size": 487.0, "ask": 0.5, "ask_size": 680.0, "iv": 0.5665, "open_interest": 706.0, "volume": 42.0, "delta": -0.1361, "gamma": 0.0574, "vega": 0.0148, "theta": -0.0372, "rho": -0.0018, "theo": 0.2692, "change": -0.35, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:15:29", "percent_change": -58.3333, "prev_day_close": 0.599999994039536}, {"option": "BIRK261120C00037500", "bid": 2.0, "bid_size": 5.0, "ask": 2.3, "ask_size": 149.0, "iv": 0.5316, "open_interest": 967.0, "volume": 153.0, "delta": 0.6594, "gamma": 0.101, "vega": 0.0247, "theta": -0.0609, "rho": 0.0083, "theo": 2.1598, "change": 0.5, "open": 1.82, "high": 1.85, "low": 1.63, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:55:41", "percent_change": 38.4615, "prev_day_close": 1.30000001192093}, {"option": "BIRK261120P00037500", "bid": 0.65, "bid_size": 196.0, "ask": 1.25, "ask_size": 646.0, "iv": 0.5723, "open_interest": 220.0, "volume": 151.0, "delta": -0.3407, "gamma": 0.1014, "vega": 0.0247, "theta": -0.0612, "rho": -0.0042, "theo": 0.8592, "change": -0.825, "open": 1.0, "high": 1.05, "low": 0.8, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:55:41", "percent_change": -49.2537, "prev_day_close": 1.67499995231628}, {"option": "BIRK261120C00040000", "bid": 0.45, "bid_size": 592.0, "ask": 1.3, "ask_size": 247.0, "iv": 0.5101, "open_interest": 56.0, "volume": 12.0, "delta": 0.3876, "gamma": 0.108, "vega": 0.0258, "theta": -0.0624, "rho": 0.005, "theo": 0.9101, "change": 0.51, "open": 0.68, "high": 1.01, "low": 0.67, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T15:36:53", "percent_change": 102.0, "prev_day_close": 0.500000014901161}, {"option": "BIRK261120P00040000", "bid": 1.9, "bid_size": 34.0, "ask": 2.15, "ask_size": 49.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": -0.6135, "gamma": 0.1084, "vega": 0.0258, "theta": -0.0626, "rho": -0.007, "theo": 2.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BIRK261120C00042500", "bid": 0.05, "bid_size": 766.0, "ask": 0.6, "ask_size": 82.0, "iv": 0.5044, "open_interest": 527.0, "volume": 2.0, "delta": 0.1725, "gamma": 0.0718, "vega": 0.0173, "theta": -0.0407, "rho": 0.0022, "theo": 0.3099, "change": 0.15, "open": 0.23, "high": 0.4, "low": 0.23, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:36:53", "percent_change": 60.0, "prev_day_close": 0.25000000372529}, {"option": "BIRK261120P00042500", "bid": 3.5, "bid_size": 64.0, "ask": 5.3, "ask_size": 64.0, "iv": 0.7247, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0723, "vega": 0.0171, "theta": -0.0406, "rho": -0.0083, "theo": 4.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BIRK261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 273.0, "iv": 0.8301, "open_interest": 7.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0338, "vega": 0.0084, "theta": -0.0191, "rho": 0.0008, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T09:51:25", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BIRK261120P00045000", "bid": 5.8, "bid_size": 43.0, "ask": 7.4, "ask_size": 44.0, "iv": 0.7854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0348, "vega": 0.0079, "theta": -0.019, "rho": -0.0071, "theo": 6.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "BIRK261218C00017500", "bid": 19.5, "bid_size": 30.0, "ask": 23.3, "ask_size": 8.0, "iv": 1.1535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0014, "vega": 0.0022, "theta": -0.0008, "rho": 0.0152, "theo": 21.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "BIRK261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 258.0, "iv": 1.7039, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0013, "vega": 0.0022, "theta": -0.0027, "rho": -0.0003, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BIRK261218C00020000", "bid": 17.1, "bid_size": 61.0, "ask": 20.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0024, "vega": 0.0036, "theta": -0.0023, "rho": 0.0198, "theo": 18.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "BIRK261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 316.0, "iv": 1.4569, "open_interest": 3.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0023, "vega": 0.0036, "theta": -0.0041, "rho": -0.0005, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T11:11:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BIRK261218C00022500", "bid": 14.6, "bid_size": 61.0, "ask": 17.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0041, "vega": 0.0058, "theta": -0.0045, "rho": 0.0234, "theo": 16.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "BIRK261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 306.0, "iv": 1.2387, "open_interest": 1.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0041, "vega": 0.0058, "theta": -0.0061, "rho": -0.0008, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T11:30:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BIRK261218C00025000", "bid": 12.1, "bid_size": 74.0, "ask": 14.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0072, "vega": 0.0092, "theta": -0.0075, "rho": 0.0262, "theo": 14.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.09, "last_trade_time": "2026-10-16T13:16:40", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "BIRK261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 336.0, "iv": 0.9806, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0072, "vega": 0.0092, "theta": -0.0089, "rho": -0.0014, "theo": 0.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BIRK261218C00027500", "bid": 9.7, "bid_size": 75.0, "ask": 12.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0122, "vega": 0.0142, "theta": -0.0116, "rho": 0.028, "theo": 11.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BIRK261218P00027500", "bid": 0.05, "bid_size": 9.0, "ask": 0.35, "ask_size": 365.0, "iv": 0.731, "open_interest": 18.0, "volume": 2.0, "delta": -0.0554, "gamma": 0.0122, "vega": 0.0143, "theta": -0.0128, "rho": -0.0024, "theo": 0.2302, "change": -0.08, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T11:31:32", "percent_change": -20.0, "prev_day_close": 0.400000013411045}, {"option": "BIRK261218C00030000", "bid": 7.9, "bid_size": 101.0, "ask": 9.9, "ask_size": 42.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.02, "vega": 0.0215, "theta": -0.017, "rho": 0.029, "theo": 9.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-29T11:17:00", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "BIRK261218P00030000", "bid": 0.05, "bid_size": 397.0, "ask": 0.5, "ask_size": 392.0, "iv": 0.5953, "open_interest": 133.0, "volume": 5.0, "delta": -0.0947, "gamma": 0.0201, "vega": 0.0215, "theta": -0.0179, "rho": -0.0042, "theo": 0.4015, "change": -0.125, "open": 0.36, "high": 0.45, "low": 0.36, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:35:48", "percent_change": -21.7391, "prev_day_close": 0.575000002980232}, {"option": "BIRK261218C00032500", "bid": 5.3, "bid_size": 378.0, "ask": 7.5, "ask_size": 139.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.031, "vega": 0.0307, "theta": -0.0232, "rho": 0.0286, "theo": 7.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-26T15:29:03", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BIRK261218P00032500", "bid": 0.45, "bid_size": 52.0, "ask": 0.7, "ask_size": 87.0, "iv": 0.5682, "open_interest": 114.0, "volume": 3.0, "delta": -0.1586, "gamma": 0.0311, "vega": 0.0308, "theta": -0.024, "rho": -0.007, "theo": 0.7035, "change": -0.375, "open": 0.75, "high": 0.75, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:55:39", "percent_change": -34.8837, "prev_day_close": 1.07499998807907}, {"option": "BIRK261218C00035000", "bid": 4.7, "bid_size": 255.0, "ask": 6.1, "ask_size": 283.0, "iv": 0.6357, "open_interest": 213.0, "volume": 25.0, "delta": 0.7441, "gamma": 0.0437, "vega": 0.0407, "theta": -0.0295, "rho": 0.0267, "theo": 5.1458, "change": 0.49, "open": 4.58, "high": 4.7, "low": 4.43, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-11-09T09:59:10", "percent_change": 12.0988, "prev_day_close": 4.05000007152557}, {"option": "BIRK261218P00035000", "bid": 0.85, "bid_size": 54.0, "ask": 1.4, "ask_size": 97.0, "iv": 0.5497, "open_interest": 26.0, "volume": 11.0, "delta": -0.2548, "gamma": 0.0439, "vega": 0.0408, "theta": -0.03, "rho": -0.011, "theo": 1.2232, "change": -0.59, "open": 1.25, "high": 1.39, "low": 1.25, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T12:01:09", "percent_change": -31.0526, "prev_day_close": 1.90000003576279}, {"option": "BIRK261218C00037500", "bid": 3.4, "bid_size": 1.0, "ask": 3.8, "ask_size": 179.0, "iv": 0.5697, "open_interest": 161.0, "volume": 6.0, "delta": 0.6169, "gamma": 0.0544, "vega": 0.0483, "theta": -0.0339, "rho": 0.023, "theo": 3.4985, "change": 0.45, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T14:22:09", "percent_change": 16.9811, "prev_day_close": 2.64999997615814}, {"option": "BIRK261218P00037500", "bid": 1.9, "bid_size": 38.0, "ask": 2.25, "ask_size": 94.0, "iv": 0.5504, "open_interest": 5.0, "volume": 8.0, "delta": -0.3827, "gamma": 0.0547, "vega": 0.0484, "theta": -0.0342, "rho": -0.0162, "theo": 2.0668, "change": -0.625, "open": 2.35, "high": 2.35, "low": 2.25, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T14:41:18", "percent_change": -21.7391, "prev_day_close": 2.875}, {"option": "BIRK261218C00040000", "bid": 1.95, "bid_size": 75.0, "ask": 2.35, "ask_size": 103.0, "iv": 0.516, "open_interest": 88.0, "volume": 15.0, "delta": 0.4742, "gamma": 0.0581, "vega": 0.0505, "theta": -0.0347, "rho": 0.0181, "theo": 2.2511, "change": 0.625, "open": 2.08, "high": 2.3, "low": 1.51, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:30:15", "percent_change": 37.3134, "prev_day_close": 1.67500001192093}, {"option": "BIRK261218P00040000", "bid": 2.95, "bid_size": 143.0, "ask": 3.9, "ask_size": 112.0, "iv": 0.5583, "open_interest": 1.0, "volume": 5.0, "delta": -0.5265, "gamma": 0.0586, "vega": 0.0504, "theta": -0.0349, "rho": -0.0215, "theo": 3.3128, "change": -0.8, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:38:28", "percent_change": -17.7778, "prev_day_close": 4.5}, {"option": "BIRK261218C00042500", "bid": 1.15, "bid_size": 31.0, "ask": 1.55, "ask_size": 156.0, "iv": 0.5242, "open_interest": 12.0, "volume": 6.0, "delta": 0.3413, "gamma": 0.0537, "vega": 0.0466, "theta": -0.0319, "rho": 0.0132, "theo": 1.3996, "change": 0.4, "open": 1.0, "high": 1.4, "low": 1.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:17:57", "percent_change": 40.0, "prev_day_close": 1.0}, {"option": "BIRK261218P00042500", "bid": 4.8, "bid_size": 50.0, "ask": 5.3, "ask_size": 86.0, "iv": 0.5548, "open_interest": 0.0, "volume": 0.0, "delta": -0.6608, "gamma": 0.0544, "vega": 0.0463, "theta": -0.0319, "rho": -0.0256, "theo": 4.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BIRK261218C00045000", "bid": 0.4, "bid_size": 659.0, "ask": 1.0, "ask_size": 226.0, "iv": 0.4993, "open_interest": 24.0, "volume": 9.0, "delta": 0.2354, "gamma": 0.0444, "vega": 0.0391, "theta": -0.027, "rho": 0.0092, "theo": 0.8625, "change": 0.2, "open": 0.75, "high": 0.8, "low": 0.75, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:10:58", "percent_change": 33.3333, "prev_day_close": 0.599999994039536}, {"option": "BIRK261218P00045000", "bid": 6.5, "bid_size": 78.0, "ask": 7.3, "ask_size": 75.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": -0.7684, "gamma": 0.0453, "vega": 0.0385, "theta": -0.0269, "rho": -0.0277, "theo": 6.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "BIRK261218C00047500", "bid": 0.2, "bid_size": 370.0, "ask": 0.6, "ask_size": 46.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0342, "vega": 0.0309, "theta": -0.0217, "rho": 0.0063, "theo": 0.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "BIRK261218P00047500", "bid": 8.4, "bid_size": 57.0, "ask": 10.4, "ask_size": 46.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0353, "vega": 0.03, "theta": -0.0215, "rho": -0.0277, "theo": 9.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "BIRK261218C00050000", "bid": 0.05, "bid_size": 7.0, "ask": 0.55, "ask_size": 59.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0254, "vega": 0.0236, "theta": -0.0169, "rho": 0.0043, "theo": 0.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "BIRK261218P00050000", "bid": 10.9, "bid_size": 8.0, "ask": 12.7, "ask_size": 12.0, "iv": 0.7167, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0266, "vega": 0.0222, "theta": -0.0166, "rho": -0.0262, "theo": 11.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "BIRK270115C00017500", "bid": 19.6, "bid_size": 100.0, "ask": 23.5, "ask_size": 9.0, "iv": 1.2341, "open_interest": 18.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0014, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 21.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.46, "last_trade_time": "2026-10-06T11:34:00", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BIRK270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 385.0, "iv": 1.3558, "open_interest": 22.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.002, "vega": 0.005, "theta": -0.0032, "rho": -0.001, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:52:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BIRK270115C00020000", "bid": 17.5, "bid_size": 117.0, "ask": 21.0, "ask_size": 5.0, "iv": 1.1741, "open_interest": 199.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0048, "vega": 0.0038, "theta": -0.0042, "rho": 0.0062, "theo": 18.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-05T09:49:18", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "BIRK270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 805.0, "iv": 1.0435, "open_interest": 36.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0034, "vega": 0.0076, "theta": -0.0044, "rho": -0.0016, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T09:56:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BIRK270115C00022500", "bid": 14.7, "bid_size": 184.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 101.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.007, "vega": 0.0081, "theta": -0.0058, "rho": 0.0109, "theo": 16.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-18T11:25:58", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "BIRK270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 810.0, "iv": 0.9374, "open_interest": 492.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0056, "vega": 0.0114, "theta": -0.0061, "rho": -0.0025, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:56:02", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BIRK270115C00025000", "bid": 12.7, "bid_size": 149.0, "ask": 14.8, "ask_size": 115.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0103, "vega": 0.0141, "theta": -0.0079, "rho": 0.0176, "theo": 13.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.04, "last_trade_time": "2026-10-22T13:06:26", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "BIRK270115P00025000", "bid": 0.05, "bid_size": 6.0, "ask": 0.75, "ask_size": 838.0, "iv": 0.7757, "open_interest": 1003.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.009, "vega": 0.0168, "theta": -0.0082, "rho": -0.004, "theo": 0.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:18:54", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "BIRK270115C00027500", "bid": 10.4, "bid_size": 143.0, "ask": 12.3, "ask_size": 119.0, "iv": 0.468, "open_interest": 27.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0154, "vega": 0.022, "theta": -0.0107, "rho": 0.023, "theo": 11.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-10-13T12:26:11", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "BIRK270115P00027500", "bid": 0.2, "bid_size": 52.0, "ask": 0.4, "ask_size": 807.0, "iv": 0.5744, "open_interest": 491.0, "volume": 4.0, "delta": -0.0776, "gamma": 0.014, "vega": 0.0242, "theta": -0.011, "rho": -0.0064, "theo": 0.3963, "change": -0.125, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:30:16", "percent_change": -29.4118, "prev_day_close": 0.424999997019768}, {"option": "BIRK270115C00030000", "bid": 7.8, "bid_size": 588.0, "ask": 10.7, "ask_size": 415.0, "iv": 0.5529, "open_interest": 211.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0226, "vega": 0.0324, "theta": -0.0142, "rho": 0.0281, "theo": 9.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T11:50:55", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "BIRK270115P00030000", "bid": 0.3, "bid_size": 112.0, "ask": 0.9, "ask_size": 719.0, "iv": 0.5593, "open_interest": 397.0, "volume": 1.0, "delta": -0.123, "gamma": 0.0212, "vega": 0.0339, "theta": -0.0142, "rho": -0.0103, "theo": 0.6414, "change": -0.35, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:32:04", "percent_change": -38.8889, "prev_day_close": 0.899999976158142}, {"option": "BIRK270115C00032500", "bid": 5.9, "bid_size": 575.0, "ask": 8.4, "ask_size": 397.0, "iv": 0.5227, "open_interest": 86.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0314, "vega": 0.0444, "theta": -0.0179, "rho": 0.0314, "theo": 7.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-10-29T15:17:44", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "BIRK270115P00032500", "bid": 0.6, "bid_size": 748.0, "ask": 1.6, "ask_size": 664.0, "iv": 0.548, "open_interest": 409.0, "volume": 5.0, "delta": -0.1905, "gamma": 0.0302, "vega": 0.0451, "theta": -0.0179, "rho": -0.016, "theo": 1.0454, "change": -0.43, "open": 1.1, "high": 1.1, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T12:20:53", "percent_change": -28.6667, "prev_day_close": 1.5}, {"option": "BIRK270115C00035000", "bid": 4.4, "bid_size": 609.0, "ask": 6.8, "ask_size": 573.0, "iv": 0.5546, "open_interest": 299.0, "volume": 79.0, "delta": 0.7113, "gamma": 0.0404, "vega": 0.0558, "theta": -0.0213, "rho": 0.032, "theo": 5.3565, "change": 1.0, "open": 5.0, "high": 5.3, "low": 5.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T14:55:25", "percent_change": 23.2558, "prev_day_close": 4.29999995231628}, {"option": "BIRK270115P00035000", "bid": 1.2, "bid_size": 731.0, "ask": 2.45, "ask_size": 945.0, "iv": 0.5345, "open_interest": 1600.0, "volume": 0.0, "delta": -0.2835, "gamma": 0.0394, "vega": 0.056, "theta": -0.0212, "rho": -0.0241, "theo": 1.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T13:11:30", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BIRK270115C00037500", "bid": 3.0, "bid_size": 677.0, "ask": 4.5, "ask_size": 478.0, "iv": 0.4841, "open_interest": 1126.0, "volume": 0.0, "delta": 0.5961, "gamma": 0.0467, "vega": 0.0635, "theta": -0.0237, "rho": 0.0297, "theo": 3.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T10:13:34", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "BIRK270115P00037500", "bid": 1.95, "bid_size": 146.0, "ask": 3.4, "ask_size": 756.0, "iv": 0.4989, "open_interest": 100.0, "volume": 0.0, "delta": -0.3963, "gamma": 0.0458, "vega": 0.0636, "theta": -0.0234, "rho": -0.0342, "theo": 2.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T13:34:18", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BIRK270115C00040000", "bid": 2.05, "bid_size": 733.0, "ask": 3.4, "ask_size": 648.0, "iv": 0.5011, "open_interest": 662.0, "volume": 9.0, "delta": 0.4768, "gamma": 0.048, "vega": 0.0656, "theta": -0.0243, "rho": 0.0256, "theo": 2.6981, "change": 0.8, "open": 2.9, "high": 3.0, "low": 2.9, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:25:38", "percent_change": 36.3636, "prev_day_close": 2.19999998807907}, {"option": "BIRK270115P00040000", "bid": 3.6, "bid_size": 230.0, "ask": 4.3, "ask_size": 270.0, "iv": 0.4867, "open_interest": 139.0, "volume": 1.0, "delta": -0.5138, "gamma": 0.0474, "vega": 0.0655, "theta": -0.0239, "rho": -0.045, "theo": 4.0176, "change": -0.75, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T14:12:54", "percent_change": -15.4639, "prev_day_close": 4.84999990463257}, {"option": "BIRK270115C00042500", "bid": 1.2, "bid_size": 816.0, "ask": 2.2, "ask_size": 389.0, "iv": 0.4733, "open_interest": 116.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.0447, "vega": 0.0624, "theta": -0.0234, "rho": 0.0208, "theo": 1.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T13:26:09", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BIRK270115P00042500", "bid": 4.9, "bid_size": 76.0, "ask": 6.8, "ask_size": 160.0, "iv": 0.529, "open_interest": 17.0, "volume": 0.0, "delta": -0.6197, "gamma": 0.0443, "vega": 0.0622, "theta": -0.0228, "rho": -0.0549, "theo": 5.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-04T10:11:44", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BIRK270115C00045000", "bid": 0.8, "bid_size": 786.0, "ask": 1.75, "ask_size": 785.0, "iv": 0.5051, "open_interest": 793.0, "volume": 5.0, "delta": 0.2829, "gamma": 0.039, "vega": 0.056, "theta": -0.0215, "rho": 0.0164, "theo": 1.3456, "change": 0.1, "open": 1.12, "high": 1.15, "low": 1.12, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T13:58:22", "percent_change": 9.52381, "prev_day_close": 1.05000001192093}, {"option": "BIRK270115P00045000", "bid": 6.9, "bid_size": 339.0, "ask": 9.1, "ask_size": 391.0, "iv": 0.5821, "open_interest": 145.0, "volume": 0.0, "delta": -0.706, "gamma": 0.0388, "vega": 0.056, "theta": -0.0207, "rho": -0.0627, "theo": 7.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-10-02T10:13:30", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "BIRK270115C00047500", "bid": 0.6, "bid_size": 34.0, "ask": 1.0, "ask_size": 19.0, "iv": 0.4968, "open_interest": 54.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.0327, "vega": 0.0487, "theta": -0.0192, "rho": 0.0128, "theo": 0.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T10:39:28", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "BIRK270115P00047500", "bid": 8.7, "bid_size": 98.0, "ask": 10.7, "ask_size": 102.0, "iv": 0.5249, "open_interest": 16.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0327, "vega": 0.0487, "theta": -0.0182, "rho": -0.0684, "theo": 9.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-10-19T11:14:28", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "BIRK270115C00050000", "bid": 0.25, "bid_size": 10.0, "ask": 1.6, "ask_size": 405.0, "iv": 0.599, "open_interest": 849.0, "volume": 0.0, "delta": 0.167, "gamma": 0.027, "vega": 0.0416, "theta": -0.0169, "rho": 0.01, "theo": 0.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T10:39:28", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BIRK270115P00050000", "bid": 11.1, "bid_size": 9.0, "ask": 12.9, "ask_size": 20.0, "iv": 0.5583, "open_interest": 42.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0271, "vega": 0.0417, "theta": -0.0157, "rho": -0.0716, "theo": 11.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.71, "last_trade_time": "2026-11-04T11:39:52", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "BIRK270115C00052500", "bid": 0.25, "bid_size": 6.0, "ask": 0.55, "ask_size": 17.0, "iv": 0.5252, "open_interest": 25.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0221, "vega": 0.0353, "theta": -0.0148, "rho": 0.0079, "theo": 0.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:48:57", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "BIRK270115P00052500", "bid": 13.4, "bid_size": 31.0, "ask": 15.3, "ask_size": 20.0, "iv": 0.5896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.0224, "vega": 0.0354, "theta": -0.0134, "rho": -0.0726, "theo": 14.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-06-29T09:30:04", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "BIRK270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 164.0, "iv": 0.5224, "open_interest": 33.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0181, "vega": 0.0298, "theta": -0.0129, "rho": 0.0063, "theo": 0.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-10T10:50:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BIRK270115P00055000", "bid": 15.7, "bid_size": 10.0, "ask": 18.1, "ask_size": 12.0, "iv": 0.6673, "open_interest": 0.0, "volume": 0.0, "delta": -0.8869, "gamma": 0.0185, "vega": 0.0301, "theta": -0.0113, "rho": -0.0722, "theo": 16.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.33, "last_trade_time": "2026-08-18T13:23:22", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "BIRK270115C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 313.0, "iv": 0.6841, "open_interest": 56.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0149, "vega": 0.0253, "theta": -0.0112, "rho": 0.0051, "theo": 0.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-02T09:59:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BIRK270115P00057500", "bid": 17.7, "bid_size": 107.0, "ask": 20.8, "ask_size": 7.0, "iv": 0.6823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0154, "vega": 0.0255, "theta": -0.0095, "rho": -0.071, "theo": 19.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-06-29T12:28:58", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "BIRK270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 228.0, "iv": 0.7429, "open_interest": 68.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0123, "vega": 0.0216, "theta": -0.0098, "rho": 0.0041, "theo": 0.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T12:50:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BIRK270115P00060000", "bid": 20.4, "bid_size": 10.0, "ask": 23.0, "ask_size": 12.0, "iv": 0.7206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0129, "vega": 0.0218, "theta": -0.0079, "rho": -0.069, "theo": 21.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.64, "last_trade_time": "2026-07-10T15:10:34", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "BIRK270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 468.0, "iv": 0.7494, "open_interest": 156.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0086, "vega": 0.0159, "theta": -0.0076, "rho": 0.0028, "theo": 0.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-07-15T13:38:59", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BIRK270115P00065000", "bid": 24.9, "bid_size": 100.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.7171, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0094, "vega": 0.0159, "theta": -0.0053, "rho": -0.0629, "theo": 26.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2025-06-05T12:52:44", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "BIRK270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 241.0, "iv": 0.8393, "open_interest": 8.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0062, "vega": 0.012, "theta": -0.0059, "rho": 0.002, "theo": 0.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-25T09:30:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BIRK270115P00070000", "bid": 29.8, "bid_size": 100.0, "ask": 32.6, "ask_size": 1.0, "iv": 0.5961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0072, "vega": 0.0116, "theta": -0.0033, "rho": -0.055, "theo": 31.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.49, "last_trade_time": "2025-09-17T10:40:26", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "BIRK270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.9109, "open_interest": 18.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0046, "vega": 0.0092, "theta": -0.0047, "rho": 0.0014, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-29T15:07:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BIRK270115P00075000", "bid": 35.1, "bid_size": 100.0, "ask": 37.6, "ask_size": 1.0, "iv": 0.8242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0057, "vega": 0.0083, "theta": -0.0018, "rho": -0.0458, "theo": 36.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "BIRK270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 242.0, "iv": 0.9764, "open_interest": 4.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0034, "vega": 0.0072, "theta": -0.0038, "rho": 0.0011, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-06-18T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BIRK270115P00080000", "bid": 39.9, "bid_size": 100.0, "ask": 43.1, "ask_size": 1.0, "iv": 0.983, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0048, "vega": 0.006, "theta": -0.0007, "rho": -0.0352, "theo": 41.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "BIRK270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 218.0, "iv": 1.0368, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0026, "vega": 0.0057, "theta": -0.0031, "rho": 0.0008, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 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": "BIRK270115P00085000", "bid": 45.1, "bid_size": 100.0, "ask": 48.1, "ask_size": 1.0, "iv": 1.0993, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.004, "vega": 0.0035, "theta": 0.0, "rho": -0.0244, "theo": 46.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1999988555908}, {"option": "BIRK270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 43.0, "iv": 0.9635, "open_interest": 112.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0021, "vega": 0.0046, "theta": -0.0026, "rho": 0.0006, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-29T12:12:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BIRK270115P00090000", "bid": 49.8, "bid_size": 100.0, "ask": 53.0, "ask_size": 1.0, "iv": 1.0602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0036, "vega": 0.0022, "theta": 0.0, "rho": -0.0148, "theo": 51.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "BIRK270416C00017500", "bid": 19.8, "bid_size": 30.0, "ask": 23.7, "ask_size": 4.0, "iv": 0.8035, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0029, "vega": 0.0121, "theta": 0.0, "rho": 0.0546, "theo": 21.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "BIRK270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 413.0, "iv": 0.8556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0027, "vega": 0.0117, "theta": -0.0024, "rho": -0.0035, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BIRK270416C00020000", "bid": 17.4, "bid_size": 406.0, "ask": 19.8, "ask_size": 241.0, "iv": 0.0, "open_interest": 149.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0046, "vega": 0.0186, "theta": -0.0008, "rho": 0.0687, "theo": 19.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.38, "last_trade_time": "2026-10-22T10:40:47", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "BIRK270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 537.0, "iv": 0.6926, "open_interest": 10.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0045, "vega": 0.0184, "theta": -0.0035, "rho": -0.0059, "theo": 0.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-23T11:17:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BIRK270416C00022500", "bid": 15.1, "bid_size": 62.0, "ask": 17.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0071, "vega": 0.0274, "theta": -0.0026, "rho": 0.0798, "theo": 16.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "BIRK270416P00022500", "bid": 0.1, "bid_size": 230.0, "ask": 0.4, "ask_size": 31.0, "iv": 0.5374, "open_interest": 26.0, "volume": 2.0, "delta": -0.052, "gamma": 0.007, "vega": 0.0274, "theta": -0.005, "rho": -0.0096, "theo": 0.3777, "change": -0.15, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:25:25", "percent_change": -33.3333, "prev_day_close": 0.450000002980232}, {"option": "BIRK270416C00025000", "bid": 13.3, "bid_size": 84.0, "ask": 15.5, "ask_size": 40.0, "iv": 0.4993, "open_interest": 10.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0104, "vega": 0.0385, "theta": -0.0047, "rho": 0.0873, "theo": 14.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-11T13:47:59", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "BIRK270416P00025000", "bid": 0.5, "bid_size": 194.0, "ask": 1.0, "ask_size": 320.0, "iv": 0.5992, "open_interest": 31.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0104, "vega": 0.0385, "theta": -0.0067, "rho": -0.015, "theo": 0.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-27T13:14:28", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BIRK270416C00027500", "bid": 11.3, "bid_size": 53.0, "ask": 14.1, "ask_size": 12.0, "iv": 0.5784, "open_interest": 5.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0143, "vega": 0.0513, "theta": -0.007, "rho": 0.0913, "theo": 12.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-09-24T10:10:21", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "BIRK270416P00027500", "bid": 0.6, "bid_size": 10.0, "ask": 1.55, "ask_size": 268.0, "iv": 0.5663, "open_interest": 49.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0144, "vega": 0.0514, "theta": -0.0087, "rho": -0.0223, "theo": 0.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T10:25:17", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BIRK270416C00030000", "bid": 9.4, "bid_size": 102.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.51, "open_interest": 20.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.0186, "vega": 0.0648, "theta": -0.0093, "rho": 0.0921, "theo": 10.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-04T11:48:08", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "BIRK270416P00030000", "bid": 0.95, "bid_size": 16.0, "ask": 2.3, "ask_size": 453.0, "iv": 0.5535, "open_interest": 1047.0, "volume": 0.0, "delta": -0.1719, "gamma": 0.0188, "vega": 0.0651, "theta": -0.0107, "rho": -0.0316, "theo": 1.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T14:47:25", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "BIRK270416C00032500", "bid": 7.7, "bid_size": 42.0, "ask": 10.4, "ask_size": 36.0, "iv": 0.5493, "open_interest": 23.0, "volume": 0.0, "delta": 0.7603, "gamma": 0.0229, "vega": 0.0778, "theta": -0.0115, "rho": 0.0898, "theo": 8.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T10:40:22", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "BIRK270416P00032500", "bid": 1.85, "bid_size": 12.0, "ask": 3.5, "ask_size": 56.0, "iv": 0.5836, "open_interest": 37.0, "volume": 0.0, "delta": -0.2339, "gamma": 0.0232, "vega": 0.0782, "theta": -0.0126, "rho": -0.0426, "theo": 2.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-26T14:05:46", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "BIRK270416C00035000", "bid": 6.0, "bid_size": 361.0, "ask": 7.9, "ask_size": 237.0, "iv": 0.4768, "open_interest": 96.0, "volume": 0.0, "delta": 0.6908, "gamma": 0.0266, "vega": 0.0887, "theta": -0.0132, "rho": 0.0851, "theo": 7.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T13:57:57", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BIRK270416P00035000", "bid": 2.5, "bid_size": 519.0, "ask": 3.8, "ask_size": 241.0, "iv": 0.5209, "open_interest": 45.0, "volume": 0.0, "delta": -0.3046, "gamma": 0.0271, "vega": 0.0891, "theta": -0.0141, "rho": -0.0549, "theo": 3.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T13:04:13", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "BIRK270416C00037500", "bid": 5.1, "bid_size": 312.0, "ask": 6.4, "ask_size": 189.0, "iv": 0.4896, "open_interest": 31.0, "volume": 4.0, "delta": 0.6163, "gamma": 0.0293, "vega": 0.0964, "theta": -0.0145, "rho": 0.0784, "theo": 5.8668, "change": 0.5, "open": 5.61, "high": 5.61, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T12:22:56", "percent_change": 10.4167, "prev_day_close": 4.79999995231628}, {"option": "BIRK270416P00037500", "bid": 2.95, "bid_size": 623.0, "ask": 5.5, "ask_size": 325.0, "iv": 0.5106, "open_interest": 43.0, "volume": 1.0, "delta": -0.3807, "gamma": 0.03, "vega": 0.0968, "theta": -0.0151, "rho": -0.0677, "theo": 4.1391, "change": -0.81, "open": 4.09, "high": 4.09, "low": 4.09, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-11-09T12:22:56", "percent_change": -16.5306, "prev_day_close": 4.90000009536743}, {"option": "BIRK270416C00040000", "bid": 3.9, "bid_size": 701.0, "ask": 5.4, "ask_size": 520.0, "iv": 0.4907, "open_interest": 1036.0, "volume": 4.0, "delta": 0.5405, "gamma": 0.0308, "vega": 0.1005, "theta": -0.0152, "rho": 0.0706, "theo": 4.7148, "change": 0.4, "open": 4.43, "high": 4.45, "low": 4.4, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T14:41:37", "percent_change": 9.87654, "prev_day_close": 4.05000007152557}, {"option": "BIRK270416P00040000", "bid": 5.1, "bid_size": 91.0, "ask": 5.8, "ask_size": 49.0, "iv": 0.4966, "open_interest": 2.0, "volume": 18.0, "delta": -0.4586, "gamma": 0.0317, "vega": 0.1006, "theta": -0.0155, "rho": -0.0798, "theo": 5.455, "change": -0.8, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T14:57:01", "percent_change": -12.6984, "prev_day_close": 6.29999995231628}, {"option": "BIRK270416C00042500", "bid": 2.75, "bid_size": 396.0, "ask": 4.9, "ask_size": 339.0, "iv": 0.5008, "open_interest": 14.0, "volume": 1.0, "delta": 0.4668, "gamma": 0.0311, "vega": 0.1008, "theta": -0.0153, "rho": 0.0623, "theo": 3.7599, "change": -0.125, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T09:30:11", "percent_change": -4.0, "prev_day_close": 3.125}, {"option": "BIRK270416P00042500", "bid": 6.4, "bid_size": 168.0, "ask": 7.2, "ask_size": 46.0, "iv": 0.477, "open_interest": 0.0, "volume": 71.0, "delta": -0.5347, "gamma": 0.0322, "vega": 0.1005, "theta": -0.0154, "rho": -0.0906, "theo": 6.9735, "change": -1.1, "open": 7.1, "high": 7.2, "low": 6.8, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T15:20:19", "percent_change": -13.9241, "prev_day_close": 7.90000009536743}, {"option": "BIRK270416C00045000", "bid": 2.5, "bid_size": 424.0, "ask": 4.3, "ask_size": 393.0, "iv": 0.5354, "open_interest": 22.0, "volume": 0.0, "delta": 0.3981, "gamma": 0.0303, "vega": 0.098, "theta": -0.0149, "rho": 0.054, "theo": 2.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T10:58:47", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "BIRK270416P00045000", "bid": 8.2, "bid_size": 92.0, "ask": 10.1, "ask_size": 93.0, "iv": 0.5415, "open_interest": 0.0, "volume": 0.0, "delta": -0.6063, "gamma": 0.0317, "vega": 0.097, "theta": -0.0148, "rho": -0.099, "theo": 8.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BIRK270416C00047500", "bid": 1.75, "bid_size": 380.0, "ask": 3.5, "ask_size": 384.0, "iv": 0.5213, "open_interest": 11.0, "volume": 0.0, "delta": 0.3359, "gamma": 0.0287, "vega": 0.0928, "theta": -0.0141, "rho": 0.0462, "theo": 2.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T15:13:30", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "BIRK270416P00047500", "bid": 10.0, "bid_size": 105.0, "ask": 11.9, "ask_size": 81.0, "iv": 0.5375, "open_interest": 8.0, "volume": 1.0, "delta": -0.6718, "gamma": 0.0304, "vega": 0.0909, "theta": -0.0138, "rho": -0.1047, "theo": 10.5361, "change": -1.25, "open": 10.65, "high": 10.65, "low": 10.65, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-11-09T11:26:17", "percent_change": -10.5042, "prev_day_close": 11.9000000953674}, {"option": "BIRK270416C00050000", "bid": 1.25, "bid_size": 400.0, "ask": 2.6, "ask_size": 437.0, "iv": 0.5007, "open_interest": 14.0, "volume": 0.0, "delta": 0.2811, "gamma": 0.0265, "vega": 0.0859, "theta": -0.0131, "rho": 0.0391, "theo": 1.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T14:02:15", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BIRK270416P00050000", "bid": 11.8, "bid_size": 78.0, "ask": 14.4, "ask_size": 89.0, "iv": 0.5595, "open_interest": 2.0, "volume": 0.0, "delta": -0.7303, "gamma": 0.0285, "vega": 0.0827, "theta": -0.0126, "rho": -0.1078, "theo": 12.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.64, "last_trade_time": "2026-10-12T14:47:10", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BIRK270416C00055000", "bid": 0.55, "bid_size": 368.0, "ask": 2.4, "ask_size": 471.0, "iv": 0.5396, "open_interest": 9.0, "volume": 1.0, "delta": 0.1937, "gamma": 0.0215, "vega": 0.0702, "theta": -0.0107, "rho": 0.0274, "theo": 1.1566, "change": 0.1, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T13:01:40", "percent_change": 10.5263, "prev_day_close": 0.949999988079071}, {"option": "BIRK270416P00055000", "bid": 16.3, "bid_size": 49.0, "ask": 18.3, "ask_size": 80.0, "iv": 0.5633, "open_interest": 0.0, "volume": 0.0, "delta": -0.8261, "gamma": 0.0241, "vega": 0.0634, "theta": -0.0098, "rho": -0.1012, "theo": 16.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "BIRK280121C00017500", "bid": 20.5, "bid_size": 229.0, "ask": 24.0, "ask_size": 215.0, "iv": 0.5877, "open_interest": 1230.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0048, "vega": 0.0536, "theta": -0.0014, "rho": 0.1237, "theo": 22.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-06T11:57:34", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "BIRK280121P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 825.0, "iv": 0.6904, "open_interest": 30.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0045, "vega": 0.0528, "theta": -0.0038, "rho": -0.0378, "theo": 1.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-01T14:33:12", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BIRK280121C00020000", "bid": 18.5, "bid_size": 241.0, "ask": 22.0, "ask_size": 203.0, "iv": 0.576, "open_interest": 1057.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0061, "vega": 0.0668, "theta": -0.0023, "rho": 0.1435, "theo": 20.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-21T13:00:09", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "BIRK280121P00020000", "bid": 0.65, "bid_size": 200.0, "ask": 1.7, "ask_size": 706.0, "iv": 0.5855, "open_interest": 218.0, "volume": 1.0, "delta": -0.0848, "gamma": 0.0059, "vega": 0.0661, "theta": -0.0045, "rho": -0.0502, "theo": 1.3788, "change": -0.91, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T10:23:24", "percent_change": -52.0, "prev_day_close": 1.74999997764826}, {"option": "BIRK280121C00022500", "bid": 16.5, "bid_size": 210.0, "ask": 20.0, "ask_size": 174.0, "iv": 0.5504, "open_interest": 82.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0076, "vega": 0.0807, "theta": -0.0032, "rho": 0.1602, "theo": 18.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-23T15:36:06", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "BIRK280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 778.0, "iv": 0.5759, "open_interest": 6.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0076, "vega": 0.0803, "theta": -0.0052, "rho": -0.0648, "theo": 1.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-10T09:30:13", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "BIRK280121C00025000", "bid": 14.5, "bid_size": 96.0, "ask": 18.7, "ask_size": 89.0, "iv": 0.5559, "open_interest": 156.0, "volume": 0.0, "delta": 0.8427, "gamma": 0.0092, "vega": 0.0949, "theta": -0.0042, "rho": 0.1733, "theo": 16.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-03T11:17:39", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "BIRK280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 411.0, "iv": 0.5135, "open_interest": 11.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0093, "vega": 0.0949, "theta": -0.006, "rho": -0.0816, "theo": 2.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-23T11:18:24", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BIRK280121C00027500", "bid": 13.0, "bid_size": 245.0, "ask": 16.5, "ask_size": 230.0, "iv": 0.5282, "open_interest": 227.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0109, "vega": 0.109, "theta": -0.0051, "rho": 0.1823, "theo": 15.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.73, "last_trade_time": "2026-10-19T10:08:17", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BIRK280121P00027500", "bid": 0.5, "bid_size": 432.0, "ask": 4.0, "ask_size": 215.0, "iv": 0.479, "open_interest": 23.0, "volume": 0.0, "delta": -0.1761, "gamma": 0.0111, "vega": 0.1094, "theta": -0.0067, "rho": -0.1007, "theo": 3.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-26T09:50:47", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "BIRK280121C00030000", "bid": 13.0, "bid_size": 53.0, "ask": 14.7, "ask_size": 269.0, "iv": 0.5734, "open_interest": 1725.0, "volume": 0.0, "delta": 0.7704, "gamma": 0.0125, "vega": 0.1224, "theta": -0.0059, "rho": 0.1872, "theo": 13.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-03T09:54:51", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BIRK280121P00030000", "bid": 2.95, "bid_size": 264.0, "ask": 4.8, "ask_size": 521.0, "iv": 0.5423, "open_interest": 229.0, "volume": 1.0, "delta": -0.2148, "gamma": 0.0129, "vega": 0.1232, "theta": -0.0073, "rho": -0.1213, "theo": 3.8283, "change": 0.03, "open": 3.88, "high": 3.88, "low": 3.88, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-11-09T11:55:45", "percent_change": 0.779223, "prev_day_close": 3.84999990463257}, {"option": "BIRK280121C00032500", "bid": 10.0, "bid_size": 289.0, "ask": 13.7, "ask_size": 285.0, "iv": 0.5188, "open_interest": 397.0, "volume": 0.0, "delta": 0.7299, "gamma": 0.014, "vega": 0.1344, "theta": -0.0067, "rho": 0.1887, "theo": 11.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-25T11:28:39", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BIRK280121P00032500", "bid": 3.7, "bid_size": 301.0, "ask": 7.0, "ask_size": 374.0, "iv": 0.5709, "open_interest": 591.0, "volume": 0.0, "delta": -0.2566, "gamma": 0.0146, "vega": 0.1355, "theta": -0.0079, "rho": -0.1432, "theo": 4.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-10-15T12:03:59", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BIRK280121C00035000", "bid": 8.5, "bid_size": 114.0, "ask": 12.7, "ask_size": 98.0, "iv": 0.5157, "open_interest": 882.0, "volume": 0.0, "delta": 0.6877, "gamma": 0.0154, "vega": 0.1448, "theta": -0.0073, "rho": 0.187, "theo": 10.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T12:14:35", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BIRK280121P00035000", "bid": 3.7, "bid_size": 317.0, "ask": 8.0, "ask_size": 410.0, "iv": 0.5199, "open_interest": 83.0, "volume": 0.0, "delta": -0.3009, "gamma": 0.0162, "vega": 0.1461, "theta": -0.0084, "rho": -0.1652, "theo": 5.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-11-06T14:24:14", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BIRK280121C00037500", "bid": 7.5, "bid_size": 328.0, "ask": 11.5, "ask_size": 301.0, "iv": 0.515, "open_interest": 434.0, "volume": 0.0, "delta": 0.6446, "gamma": 0.0165, "vega": 0.1532, "theta": -0.0078, "rho": 0.1826, "theo": 9.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-29T09:39:49", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BIRK280121P00037500", "bid": 4.8, "bid_size": 244.0, "ask": 9.0, "ask_size": 124.0, "iv": 0.5027, "open_interest": 13.0, "volume": 0.0, "delta": -0.3466, "gamma": 0.0176, "vega": 0.1544, "theta": -0.0087, "rho": -0.187, "theo": 7.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-20T10:43:56", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BIRK280121C00040000", "bid": 6.5, "bid_size": 353.0, "ask": 10.4, "ask_size": 326.0, "iv": 0.5106, "open_interest": 466.0, "volume": 0.0, "delta": 0.6015, "gamma": 0.0173, "vega": 0.1594, "theta": -0.0082, "rho": 0.1764, "theo": 8.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-29T12:33:34", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BIRK280121P00040000", "bid": 6.2, "bid_size": 272.0, "ask": 10.2, "ask_size": 108.0, "iv": 0.4951, "open_interest": 42.0, "volume": 1.0, "delta": -0.3929, "gamma": 0.0187, "vega": 0.1603, "theta": -0.009, "rho": -0.2078, "theo": 8.3809, "change": -0.5, "open": 8.55, "high": 8.55, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-09T10:21:19", "percent_change": -5.52486, "prev_day_close": 9.0499997138977}, {"option": "BIRK280121C00042500", "bid": 5.5, "bid_size": 394.0, "ask": 9.4, "ask_size": 419.0, "iv": 0.5032, "open_interest": 825.0, "volume": 0.0, "delta": 0.5591, "gamma": 0.0179, "vega": 0.1635, "theta": -0.0085, "rho": 0.1687, "theo": 7.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-10-01T14:33:12", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "BIRK280121P00042500", "bid": 7.8, "bid_size": 209.0, "ask": 12.0, "ask_size": 292.0, "iv": 0.5054, "open_interest": 123.0, "volume": 0.0, "delta": -0.4389, "gamma": 0.0195, "vega": 0.1638, "theta": -0.0091, "rho": -0.2272, "theo": 9.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.14, "last_trade_time": "2026-11-04T13:33:17", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "BIRK280121C00045000", "bid": 5.4, "bid_size": 405.0, "ask": 7.4, "ask_size": 353.0, "iv": 0.4875, "open_interest": 227.0, "volume": 3.0, "delta": 0.5181, "gamma": 0.0182, "vega": 0.1656, "theta": -0.0087, "rho": 0.16, "theo": 6.6019, "change": 0.02, "open": 6.22, "high": 6.22, "low": 6.22, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-11-09T11:36:11", "percent_change": 0.32258, "prev_day_close": 6.20000004768372}, {"option": "BIRK280121P00045000", "bid": 9.4, "bid_size": 162.0, "ask": 13.5, "ask_size": 134.0, "iv": 0.5002, "open_interest": 126.0, "volume": 0.0, "delta": -0.484, "gamma": 0.0202, "vega": 0.165, "theta": -0.0091, "rho": -0.244, "theo": 11.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.08, "last_trade_time": "2026-11-05T13:56:18", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "BIRK280121C00047500", "bid": 4.1, "bid_size": 433.0, "ask": 6.6, "ask_size": 367.0, "iv": 0.4668, "open_interest": 185.0, "volume": 0.0, "delta": 0.479, "gamma": 0.0183, "vega": 0.166, "theta": -0.0088, "rho": 0.1511, "theo": 5.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-22T11:05:21", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BIRK280121P00047500", "bid": 10.9, "bid_size": 164.0, "ask": 15.2, "ask_size": 38.0, "iv": 0.4922, "open_interest": 5.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.0206, "vega": 0.164, "theta": -0.009, "rho": -0.2584, "theo": 13.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.77, "last_trade_time": "2026-09-02T12:50:04", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "BIRK280121C00050000", "bid": 3.0, "bid_size": 178.0, "ask": 7.9, "ask_size": 100.0, "iv": 0.5108, "open_interest": 2217.0, "volume": 0.0, "delta": 0.442, "gamma": 0.0182, "vega": 0.1648, "theta": -0.0087, "rho": 0.1417, "theo": 5.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-11-02T15:50:50", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BIRK280121P00050000", "bid": 13.0, "bid_size": 14.0, "ask": 17.0, "ask_size": 26.0, "iv": 0.5004, "open_interest": 187.0, "volume": 0.0, "delta": -0.5695, "gamma": 0.0208, "vega": 0.1609, "theta": -0.0089, "rho": -0.2679, "theo": 14.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-10-06T10:47:29", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "BIRK280121C00052500", "bid": 2.3, "bid_size": 106.0, "ask": 7.0, "ask_size": 120.0, "iv": 0.4961, "open_interest": 12.0, "volume": 0.0, "delta": 0.4074, "gamma": 0.018, "vega": 0.1624, "theta": -0.0086, "rho": 0.1327, "theo": 4.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-08-24T12:14:38", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BIRK280121P00052500", "bid": 15.0, "bid_size": 15.0, "ask": 19.0, "ask_size": 21.0, "iv": 0.5072, "open_interest": 29.0, "volume": 0.0, "delta": -0.6094, "gamma": 0.0209, "vega": 0.1566, "theta": -0.0086, "rho": -0.2788, "theo": 16.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.98, "last_trade_time": "2026-07-10T14:53:42", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "BIRK280121C00055000", "bid": 1.8, "bid_size": 141.0, "ask": 6.5, "ask_size": 137.0, "iv": 0.496, "open_interest": 46.0, "volume": 0.0, "delta": 0.3753, "gamma": 0.0176, "vega": 0.1589, "theta": -0.0085, "rho": 0.1236, "theo": 4.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-09-23T09:44:22", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "BIRK280121P00055000", "bid": 17.0, "bid_size": 14.0, "ask": 21.0, "ask_size": 27.0, "iv": 0.5098, "open_interest": 320.0, "volume": 0.0, "delta": -0.6471, "gamma": 0.0208, "vega": 0.1502, "theta": -0.0084, "rho": -0.2796, "theo": 18.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-10-26T09:55:38", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "BIRK280121C00057500", "bid": 1.1, "bid_size": 151.0, "ask": 6.0, "ask_size": 130.0, "iv": 0.4857, "open_interest": 57.0, "volume": 0.0, "delta": 0.3455, "gamma": 0.0171, "vega": 0.1547, "theta": -0.0083, "rho": 0.1152, "theo": 3.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-05T11:53:53", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "BIRK280121P00057500", "bid": 18.9, "bid_size": 11.0, "ask": 23.0, "ask_size": 24.0, "iv": 0.5047, "open_interest": 3.0, "volume": 0.0, "delta": -0.683, "gamma": 0.0208, "vega": 0.1435, "theta": -0.0081, "rho": -0.2844, "theo": 20.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-07-13T09:58:43", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "BIRK280121C00060000", "bid": 1.0, "bid_size": 172.0, "ask": 5.3, "ask_size": 116.0, "iv": 0.4849, "open_interest": 56.0, "volume": 0.0, "delta": 0.3182, "gamma": 0.0165, "vega": 0.1499, "theta": -0.0081, "rho": 0.107, "theo": 3.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-05T11:53:53", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "BIRK280121P00060000", "bid": 21.1, "bid_size": 12.0, "ask": 25.0, "ask_size": 25.0, "iv": 0.5059, "open_interest": 5.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.0205, "vega": 0.1352, "theta": -0.0077, "rho": -0.2799, "theo": 22.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-11-05T13:06:31", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "BIRK280121C00065000", "bid": 0.2, "bid_size": 106.0, "ask": 4.9, "ask_size": 110.0, "iv": 0.4884, "open_interest": 59.0, "volume": 0.0, "delta": 0.27, "gamma": 0.0153, "vega": 0.1393, "theta": -0.0076, "rho": 0.0923, "theo": 2.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-05T11:53:53", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "BIRK280121P00065000", "bid": 25.4, "bid_size": 11.0, "ask": 29.0, "ask_size": 29.0, "iv": 0.4908, "open_interest": 1.0, "volume": 0.0, "delta": -0.778, "gamma": 0.0201, "vega": 0.118, "theta": -0.007, "rho": -0.2717, "theo": 27.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-10-06T12:15:03", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "BIRK280121C00070000", "bid": 0.05, "bid_size": 182.0, "ask": 5.0, "ask_size": 355.0, "iv": 0.5265, "open_interest": 1101.0, "volume": 0.0, "delta": 0.2297, "gamma": 0.014, "vega": 0.128, "theta": -0.007, "rho": 0.0795, "theo": 2.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T14:15:01", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "BIRK280121P00070000", "bid": 30.0, "bid_size": 76.0, "ask": 34.0, "ask_size": 39.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": -0.8319, "gamma": 0.0193, "vega": 0.0942, "theta": -0.0062, "rho": -0.2317, "theo": 31.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-08-14T12:59:04", "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "BIRK290119C00017500", "bid": 21.5, "bid_size": 94.0, "ask": 25.2, "ask_size": 5.0, "iv": 0.588, "open_interest": 24.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0046, "vega": 0.0869, "theta": -0.0008, "rho": 0.1793, "theo": 23.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.72, "last_trade_time": "2026-11-05T14:31:33", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "BIRK290119P00017500", "bid": 0.25, "bid_size": 238.0, "ask": 3.6, "ask_size": 226.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0042, "vega": 0.0861, "theta": -0.0032, "rho": -0.0985, "theo": 2.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "BIRK290119C00020000", "bid": 19.5, "bid_size": 100.0, "ask": 23.6, "ask_size": 97.0, "iv": 0.5665, "open_interest": 6.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0055, "vega": 0.103, "theta": -0.0014, "rho": 0.2041, "theo": 21.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.18, "last_trade_time": "2026-11-05T14:30:02", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "BIRK290119P00020000", "bid": 0.8, "bid_size": 176.0, "ask": 3.9, "ask_size": 184.0, "iv": 0.5756, "open_interest": 1.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0052, "vega": 0.1022, "theta": -0.0036, "rho": -0.1224, "theo": 2.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-21T15:57:28", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BIRK290119C00022500", "bid": 18.0, "bid_size": 111.0, "ask": 22.1, "ask_size": 108.0, "iv": 0.5655, "open_interest": 3.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.0065, "vega": 0.1189, "theta": -0.002, "rho": 0.2261, "theo": 20.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-09-25T15:03:33", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "BIRK290119P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 140.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0063, "vega": 0.1185, "theta": -0.004, "rho": -0.1491, "theo": 3.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BIRK290119C00025000", "bid": 16.5, "bid_size": 116.0, "ask": 20.4, "ask_size": 96.0, "iv": 0.5481, "open_interest": 3.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0074, "vega": 0.1343, "theta": -0.0026, "rho": 0.2438, "theo": 18.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-29T12:33:34", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "BIRK290119P00025000", "bid": 1.25, "bid_size": 181.0, "ask": 5.5, "ask_size": 139.0, "iv": 0.5169, "open_interest": 1.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0075, "vega": 0.1344, "theta": -0.0044, "rho": -0.1774, "theo": 3.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-09-16T15:21:58", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BIRK290119C00027500", "bid": 15.0, "bid_size": 121.0, "ask": 18.7, "ask_size": 115.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": 0.7909, "gamma": 0.0084, "vega": 0.149, "theta": -0.0031, "rho": 0.2576, "theo": 17.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "BIRK290119P00027500", "bid": 1.75, "bid_size": 11.0, "ask": 6.5, "ask_size": 44.0, "iv": 0.5015, "open_interest": 2.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0086, "vega": 0.1498, "theta": -0.0048, "rho": -0.2076, "theo": 4.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-09-28T09:50:59", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "BIRK290119C00030000", "bid": 14.0, "bid_size": 5.0, "ask": 17.3, "ask_size": 116.0, "iv": 0.5271, "open_interest": 51.0, "volume": 0.0, "delta": 0.7613, "gamma": 0.0093, "vega": 0.1626, "theta": -0.0036, "rho": 0.2683, "theo": 15.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-03T12:46:01", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "BIRK290119P00030000", "bid": 2.5, "bid_size": 111.0, "ask": 7.5, "ask_size": 38.0, "iv": 0.4897, "open_interest": 42.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.0098, "vega": 0.1639, "theta": -0.0052, "rho": -0.2388, "theo": 5.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-30T12:49:37", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "BIRK290119C00032500", "bid": 12.5, "bid_size": 133.0, "ask": 16.0, "ask_size": 137.0, "iv": 0.5103, "open_interest": 52.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0101, "vega": 0.1749, "theta": -0.0041, "rho": 0.2744, "theo": 14.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-02T11:38:31", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BIRK290119P00032500", "bid": 3.5, "bid_size": 112.0, "ask": 8.5, "ask_size": 39.0, "iv": 0.4806, "open_interest": 2.0, "volume": 0.0, "delta": -0.2455, "gamma": 0.0108, "vega": 0.1767, "theta": -0.0054, "rho": -0.2697, "theo": 6.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-06T09:47:45", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BIRK290119C00035000", "bid": 11.5, "bid_size": 129.0, "ask": 14.9, "ask_size": 7.0, "iv": 0.5094, "open_interest": 105.0, "volume": 0.0, "delta": 0.6999, "gamma": 0.0109, "vega": 0.1858, "theta": -0.0044, "rho": 0.278, "theo": 13.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-11-05T15:35:07", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "BIRK290119P00035000", "bid": 4.8, "bid_size": 271.0, "ask": 9.5, "ask_size": 75.0, "iv": 0.475, "open_interest": 5.0, "volume": 0.0, "delta": -0.2789, "gamma": 0.0119, "vega": 0.188, "theta": -0.0057, "rho": -0.301, "theo": 7.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-11-06T14:24:30", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "BIRK290119C00037500", "bid": 10.5, "bid_size": 233.0, "ask": 13.9, "ask_size": 277.0, "iv": 0.5068, "open_interest": 4.0, "volume": 0.0, "delta": 0.6689, "gamma": 0.0115, "vega": 0.1952, "theta": -0.0048, "rho": 0.2786, "theo": 12.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-06T15:14:04", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BIRK290119P00037500", "bid": 6.3, "bid_size": 254.0, "ask": 10.1, "ask_size": 144.0, "iv": 0.4599, "open_interest": 128.0, "volume": 0.0, "delta": -0.3131, "gamma": 0.0129, "vega": 0.1974, "theta": -0.0059, "rho": -0.331, "theo": 9.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-29T10:49:16", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BIRK290119C00040000", "bid": 9.5, "bid_size": 290.0, "ask": 12.8, "ask_size": 292.0, "iv": 0.4981, "open_interest": 172.0, "volume": 12.0, "delta": 0.638, "gamma": 0.0121, "vega": 0.203, "theta": -0.0051, "rho": 0.2772, "theo": 11.3145, "change": 0.84, "open": 11.51, "high": 11.7, "low": 11.48, "tick": "down", "last_trade_price": 11.64, "last_trade_time": "2026-11-09T15:30:05", "percent_change": 7.77778, "prev_day_close": 10.8000001907349}, {"option": "BIRK290119P00040000", "bid": 7.6, "bid_size": 233.0, "ask": 11.9, "ask_size": 57.0, "iv": 0.466, "open_interest": 2.0, "volume": 0.0, "delta": -0.3474, "gamma": 0.0138, "vega": 0.205, "theta": -0.006, "rho": -0.3597, "theo": 10.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.63, "last_trade_time": "2026-11-05T13:56:18", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "BIRK290119C00042500", "bid": 8.5, "bid_size": 256.0, "ask": 12.2, "ask_size": 311.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": 0.6076, "gamma": 0.0126, "vega": 0.2092, "theta": -0.0053, "rho": 0.2734, "theo": 10.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "BIRK290119P00042500", "bid": 10.3, "bid_size": 284.0, "ask": 12.7, "ask_size": 100.0, "iv": 0.4765, "open_interest": 1.0, "volume": 2.0, "delta": -0.3822, "gamma": 0.0146, "vega": 0.2106, "theta": -0.0061, "rho": -0.3852, "theo": 12.0246, "change": -1.1, "open": 11.6, "high": 11.6, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T13:04:15", "percent_change": -8.94309, "prev_day_close": 12.3000001907349}, {"option": "BIRK290119C00045000", "bid": 7.8, "bid_size": 261.0, "ask": 10.9, "ask_size": 293.0, "iv": 0.4863, "open_interest": 45.0, "volume": 0.0, "delta": 0.5778, "gamma": 0.013, "vega": 0.214, "theta": -0.0055, "rho": 0.2684, "theo": 9.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-22T14:10:27", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "BIRK290119P00045000", "bid": 10.8, "bid_size": 185.0, "ask": 14.5, "ask_size": 116.0, "iv": 0.4549, "open_interest": 3.0, "volume": 0.0, "delta": -0.417, "gamma": 0.0153, "vega": 0.2145, "theta": -0.0062, "rho": -0.4107, "theo": 13.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-06T12:10:33", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "BIRK290119C00047500", "bid": 7.0, "bid_size": 156.0, "ask": 10.6, "ask_size": 167.0, "iv": 0.4924, "open_interest": 2.0, "volume": 0.0, "delta": 0.5489, "gamma": 0.0133, "vega": 0.2174, "theta": -0.0056, "rho": 0.262, "theo": 8.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-15T14:09:53", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "BIRK290119P00047500", "bid": 12.2, "bid_size": 88.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.4463, "open_interest": 2.0, "volume": 0.0, "delta": -0.4515, "gamma": 0.016, "vega": 0.2165, "theta": -0.0062, "rho": -0.4325, "theo": 15.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-11-02T12:33:01", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "BIRK290119C00050000", "bid": 6.3, "bid_size": 121.0, "ask": 9.9, "ask_size": 181.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": 0.521, "gamma": 0.0134, "vega": 0.2195, "theta": -0.0058, "rho": 0.2546, "theo": 8.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "BIRK290119P00050000", "bid": 14.5, "bid_size": 11.0, "ask": 18.9, "ask_size": 9.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.0166, "vega": 0.2165, "theta": -0.0062, "rho": -0.4497, "theo": 16.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "BIRK290119C00055000", "bid": 5.0, "bid_size": 118.0, "ask": 9.2, "ask_size": 125.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0136, "vega": 0.2204, "theta": -0.0059, "rho": 0.2382, "theo": 6.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BIRK290119P00055000", "bid": 17.7, "bid_size": 9.0, "ask": 22.5, "ask_size": 56.0, "iv": 0.4682, "open_interest": 2.0, "volume": 0.0, "delta": -0.5517, "gamma": 0.0176, "vega": 0.2115, "theta": -0.0061, "rho": -0.4725, "theo": 20.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-11-05T13:06:31", "percent_change": 0.0, "prev_day_close": 20.8500003814697}], "symbol": "BIRK", "security_type": "stock", "exchange_id": 3, "current_price": 38.7396, "price_change": 1.4, "price_change_percent": 3.7513, "bid": 37.07, "ask": 39.0, "bid_size": 200, "ask_size": 700, "open": 37.83, "high": 39.15, "low": 37.54, "close": 38.72, "prev_day_close": 37.32, "volume": 1778959, "iv30": 53.662, "iv30_change": -0.078, "iv30_change_percent": -0.1451, "seqno": 10415202525, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "BIRK"}