{"timestamp": "2026-11-10 02:40:59", "data": {"options": [{"option": "BIV261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0053, "vega": 0.0032, "theta": -0.0028, "rho": 0.0229, "theo": 9.5249, "change": 0.0, "open": 0.0, "high": 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": "BIV261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0054, "vega": 0.0032, "theta": -0.0039, "rho": -0.0002, "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": 0.0500000007450581}, {"option": "BIV261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0069, "vega": 0.0038, "theta": -0.0033, "rho": 0.0232, "theo": 8.5282, "change": 0.0, "open": 0.0, "high": 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": "BIV261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.007, "vega": 0.0038, "theta": -0.0043, "rho": -0.0003, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 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": "BIV261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0092, "vega": 0.0045, "theta": -0.0039, "rho": 0.0235, "theo": 7.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BIV261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0092, "vega": 0.0046, "theta": -0.0048, "rho": -0.0003, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 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": "BIV261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0125, "vega": 0.0056, "theta": -0.0045, "rho": 0.0237, "theo": 6.536, "change": 0.0, "open": 0.0, "high": 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": "BIV261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0126, "vega": 0.0056, "theta": -0.0053, "rho": -0.0004, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 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": "BIV261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0177, "vega": 0.007, "theta": -0.0052, "rho": 0.024, "theo": 5.5409, "change": 0.0, "open": 0.0, "high": 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": "BIV261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2527, "open_interest": 1.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0178, "vega": 0.007, "theta": -0.0059, "rho": -0.0005, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T15:44:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIV261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0262, "vega": 0.009, "theta": -0.0061, "rho": 0.0241, "theo": 4.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BIV261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2134, "open_interest": 1.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0264, "vega": 0.0091, "theta": -0.0067, "rho": -0.0007, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-01T15:44:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIV261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0413, "vega": 0.012, "theta": -0.0071, "rho": 0.0242, "theo": 3.5551, "change": 0.0, "open": 0.0, "high": 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": "BIV261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0417, "vega": 0.0121, "theta": -0.0076, "rho": -0.001, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 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": "BIV261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0718, "vega": 0.0167, "theta": -0.0083, "rho": 0.024, "theo": 2.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-10-28T12:09:02", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "BIV261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0729, "vega": 0.0169, "theta": -0.0087, "rho": -0.0014, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 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": "BIV261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0898, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.147, "vega": 0.0252, "theta": -0.0098, "rho": 0.0232, "theo": 1.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-08T13:05:51", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BIV261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0897, "open_interest": 1.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.1504, "vega": 0.0256, "theta": -0.0102, "rho": -0.0024, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T12:32:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIV261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.056, "open_interest": 1.0, "volume": 0.0, "delta": 0.7525, "gamma": 0.4052, "vega": 0.0421, "theta": -0.0112, "rho": 0.0198, "theo": 0.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T09:58:07", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BIV261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0555, "open_interest": 10.0, "volume": 0.0, "delta": -0.2574, "gamma": 0.4237, "vega": 0.0426, "theta": -0.0117, "rho": -0.0052, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-03T15:57:55", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BIV261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0528, "open_interest": 2.0, "volume": 2.0, "delta": 0.2459, "gamma": 0.4648, "vega": 0.0423, "theta": -0.0097, "rho": 0.0065, "theo": 0.0972, "change": 0.03, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T09:30:31", "percent_change": 30.0, "prev_day_close": 0.100000003352761}, {"option": "BIV261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0427, "open_interest": 0.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.5385, "vega": 0.0363, "theta": -0.0114, "rho": -0.0082, "theo": 0.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "BIV261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.1506, "vega": 0.0231, "theta": -0.0077, "rho": 0.0024, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 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": "BIV261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0876, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.1785, "vega": 0.0135, "theta": -0.0088, "rho": -0.0035, "theo": 1.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "BIV261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1263, "open_interest": 0.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.07, "vega": 0.0147, "theta": -0.0064, "rho": 0.0013, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 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": "BIV261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1268, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0614, "vega": 0.0052, "theta": -0.0073, "rho": -0.0008, "theo": 2.566, "change": 0.0, "open": 0.0, "high": 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": "BIV261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1637, "open_interest": 0.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0395, "vega": 0.0103, "theta": -0.0054, "rho": 0.0008, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 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": "BIV261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0209, "vega": 0.0019, "theta": -0.0071, "rho": -0.0006, "theo": 3.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "BIV261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.025, "vega": 0.0077, "theta": -0.0048, "rho": 0.0006, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 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": "BIV261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0077, "vega": 0.0008, "theta": -0.0068, "rho": 0.0, "theo": 4.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BIV261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0171, "vega": 0.006, "theta": -0.0042, "rho": 0.0004, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 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": "BIV261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0033, "vega": 0.0003, "theta": -0.0068, "rho": 0.0, "theo": 5.565, "change": 0.0, "open": 0.0, "high": 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": "BIV261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0123, "vega": 0.0048, "theta": -0.0038, "rho": 0.0003, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIV261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0013, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 6.565, "change": 0.0, "open": 0.0, "high": 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": "BIV261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0092, "vega": 0.004, "theta": -0.0034, "rho": 0.0003, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 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": "BIV261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 7.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BIV261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0072, "vega": 0.0034, "theta": -0.0031, "rho": 0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIV261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 8.565, "change": 0.0, "open": 0.0, "high": 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": "BIV261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.004, "vega": 0.0044, "theta": -0.0002, "rho": 0.0372, "theo": 10.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "BIV261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0072, "vega": 0.0097, "theta": -0.0023, "rho": -0.0012, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 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": "BIV261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0052, "vega": 0.0053, "theta": -0.0004, "rho": 0.0377, "theo": 9.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BIV261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0092, "vega": 0.0114, "theta": -0.0025, "rho": -0.0014, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 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": "BIV261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0068, "vega": 0.0066, "theta": -0.0007, "rho": 0.0382, "theo": 8.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "BIV261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0118, "vega": 0.0135, "theta": -0.0027, "rho": -0.0017, "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": "BIV261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0091, "vega": 0.0081, "theta": -0.001, "rho": 0.0393, "theo": 7.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BIV261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0154, "vega": 0.0161, "theta": -0.003, "rho": -0.0021, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 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": "BIV261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0127, "vega": 0.0099, "theta": -0.0013, "rho": 0.0396, "theo": 6.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BIV261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0207, "vega": 0.0196, "theta": -0.0033, "rho": -0.0026, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 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": "BIV261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.018, "vega": 0.013, "theta": -0.0016, "rho": 0.0401, "theo": 5.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BIV261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0288, "vega": 0.0241, "theta": -0.0036, "rho": -0.0034, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 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": "BIV261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1207, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0269, "vega": 0.0167, "theta": -0.0021, "rho": 0.041, "theo": 4.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "BIV261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0415, "vega": 0.0302, "theta": -0.004, "rho": -0.0046, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 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": "BIV261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0426, "vega": 0.0222, "theta": -0.0026, "rho": 0.0418, "theo": 3.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "BIV261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0633, "vega": 0.039, "theta": -0.0044, "rho": -0.0064, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 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": "BIV261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.074, "vega": 0.0315, "theta": -0.0032, "rho": 0.0414, "theo": 2.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-10-28T12:09:02", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BIV261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0643, "open_interest": 0.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.104, "vega": 0.0522, "theta": -0.005, "rho": -0.0095, "theo": 0.1155, "change": 0.0, "open": 0.0, "high": 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": "BIV261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.1477, "vega": 0.0478, "theta": -0.0041, "rho": 0.0412, "theo": 1.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "BIV261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0586, "open_interest": 0.0, "volume": 0.0, "delta": -0.2061, "gamma": 0.1896, "vega": 0.0718, "theta": -0.0055, "rho": -0.0161, "theo": 0.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "BIV261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0491, "open_interest": 0.0, "volume": 0.0, "delta": 0.7348, "gamma": 0.3444, "vega": 0.0784, "theta": -0.0054, "rho": 0.036, "theo": 0.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "BIV261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0496, "open_interest": 0.0, "volume": 0.0, "delta": -0.4203, "gamma": 0.3517, "vega": 0.0947, "theta": -0.0056, "rho": -0.0333, "theo": 0.3418, "change": 0.0, "open": 0.0, "high": 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": "BIV261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0471, "open_interest": 4.0, "volume": 2.0, "delta": 0.3546, "gamma": 0.3541, "vega": 0.0893, "theta": -0.006, "rho": 0.0239, "theo": 0.2545, "change": 0.005, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T09:30:31", "percent_change": 1.81818, "prev_day_close": 0.274999998509884}, {"option": "BIV261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0506, "open_interest": 0.0, "volume": 0.0, "delta": -0.7475, "gamma": 0.2781, "vega": 0.0803, "theta": -0.0046, "rho": -0.0596, "theo": 0.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BIV261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0473, "open_interest": 5.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.172, "vega": 0.0633, "theta": -0.0049, "rho": 0.011, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIV261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0528, "open_interest": 0.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.1361, "vega": 0.0538, "theta": -0.0037, "rho": -0.0698, "theo": 1.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "BIV261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0927, "vega": 0.0448, "theta": -0.0041, "rho": 0.0065, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 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": "BIV261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0755, "vega": 0.0382, "theta": -0.003, "rho": -0.0748, "theo": 2.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "BIV261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0893, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0563, "vega": 0.0328, "theta": -0.0035, "rho": 0.0045, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 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": "BIV261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.047, "vega": 0.0285, "theta": -0.0025, "rho": -0.0776, "theo": 3.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BIV261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0371, "vega": 0.0252, "theta": -0.003, "rho": 0.0032, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 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": "BIV261218P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0316, "vega": 0.0222, "theta": -0.0021, "rho": -0.0797, "theo": 4.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BIV261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1264, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.026, "vega": 0.0201, "theta": -0.0026, "rho": 0.0024, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 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": "BIV261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0225, "vega": 0.0177, "theta": -0.0017, "rho": -0.0813, "theo": 5.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BIV261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.019, "vega": 0.0164, "theta": -0.0024, "rho": 0.0021, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 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": "BIV261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0167, "vega": 0.0146, "theta": -0.0014, "rho": -0.0828, "theo": 6.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BIV261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0145, "vega": 0.0134, "theta": -0.0021, "rho": 0.0016, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 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": "BIV261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1082, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0128, "vega": 0.0122, "theta": -0.0011, "rho": -0.0841, "theo": 7.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BIV270115C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0108, "vega": 0.0099, "theta": -0.0002, "rho": 0.0425, "theo": 6.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BIV270115P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0184, "vega": 0.0233, "theta": -0.0017, "rho": -0.0037, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 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": "BIV270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0175, "vega": 0.0148, "theta": -0.0006, "rho": 0.0464, "theo": 5.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BIV270115P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0263, "vega": 0.03, "theta": -0.002, "rho": -0.0048, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 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": "BIV270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0293, "vega": 0.0219, "theta": -0.0012, "rho": 0.0482, "theo": 4.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "BIV270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0392, "vega": 0.0391, "theta": -0.0023, "rho": -0.0067, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 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": "BIV270115C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0511, "vega": 0.0334, "theta": -0.0019, "rho": 0.0511, "theo": 3.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "BIV270115P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.061, "vega": 0.0522, "theta": -0.0028, "rho": -0.0097, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 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": "BIV270115C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0925, "vega": 0.053, "theta": -0.0029, "rho": 0.0637, "theo": 2.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "BIV270115P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0626, "open_interest": 0.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.1008, "vega": 0.0709, "theta": -0.0035, "rho": -0.0149, "theo": 0.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BIV270115C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0549, "open_interest": 1.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.1685, "vega": 0.082, "theta": -0.004, "rho": 0.0677, "theo": 1.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-09-28T12:03:53", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BIV270115P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0573, "open_interest": 0.0, "volume": 0.0, "delta": -0.2247, "gamma": 0.1754, "vega": 0.0967, "theta": -0.0043, "rho": -0.0245, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "BIV270115C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0516, "open_interest": 5.0, "volume": 0.0, "delta": 0.6531, "gamma": 0.2668, "vega": 0.1167, "theta": -0.0047, "rho": 0.0743, "theo": 0.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-06T09:58:07", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BIV270115P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0527, "open_interest": 1.0, "volume": 0.0, "delta": -0.4273, "gamma": 0.2795, "vega": 0.1207, "theta": -0.005, "rho": -0.0423, "theo": 0.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T15:57:55", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "BIV270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0499, "open_interest": 1.0, "volume": 0.0, "delta": 0.3872, "gamma": 0.2519, "vega": 0.1219, "theta": -0.0045, "rho": 0.053, "theo": 0.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-29T15:36:42", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "BIV270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0512, "open_interest": 0.0, "volume": 0.0, "delta": -0.7038, "gamma": 0.256, "vega": 0.1078, "theta": -0.0045, "rho": -0.0628, "theo": 1.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "BIV270115C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0493, "open_interest": 14.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.1623, "vega": 0.0967, "theta": -0.0039, "rho": 0.03, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T15:07:55", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BIV270115P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0551, "open_interest": 0.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.1451, "vega": 0.0741, "theta": -0.0033, "rho": -0.0735, "theo": 1.8855, "change": 0.0, "open": 0.0, "high": 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": "BIV270115C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0514, "open_interest": 3.0, "volume": 0.0, "delta": 0.1309, "gamma": 0.1001, "vega": 0.0728, "theta": -0.0033, "rho": 0.0182, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-19T14:11:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIV270115P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0809, "vega": 0.051, "theta": -0.0023, "rho": -0.0782, "theo": 2.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "BIV270115C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0666, "open_interest": 2.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0647, "vega": 0.0555, "theta": -0.0028, "rho": 0.0121, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-27T11:32:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIV270115P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0487, "vega": 0.0364, "theta": -0.0017, "rho": -0.0806, "theo": 3.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BIV270115C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0441, "vega": 0.0433, "theta": -0.0024, "rho": 0.0086, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 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": "BIV270115P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0315, "vega": 0.0269, "theta": -0.0012, "rho": -0.082, "theo": 4.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BIV270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0947, "open_interest": 0.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0314, "vega": 0.0346, "theta": -0.0022, "rho": 0.0063, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 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": "BIV270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0215, "vega": 0.0205, "theta": -0.0008, "rho": -0.0832, "theo": 5.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BIV270115C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0232, "vega": 0.0282, "theta": -0.0019, "rho": 0.0049, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 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": "BIV270115P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0153, "vega": 0.0162, "theta": -0.0005, "rho": -0.0846, "theo": 6.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BIV270115C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0176, "vega": 0.0233, "theta": -0.0017, "rho": 0.0038, "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": "BIV270115P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0113, "vega": 0.0129, "theta": -0.0002, "rho": -0.0855, "theo": 7.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BIV270115C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0137, "vega": 0.0196, "theta": -0.0015, "rho": 0.0031, "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": "BIV270115P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0086, "vega": 0.0107, "theta": 0.0, "rho": -0.0867, "theo": 8.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BIV270115C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0109, "vega": 0.0166, "theta": -0.0014, "rho": 0.0026, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 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": "BIV270115P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0067, "vega": 0.0088, "theta": 0.0, "rho": -0.0878, "theo": 9.7501, "change": 0.0, "open": 0.0, "high": 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": "BIV270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.157, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0088, "vega": 0.0143, "theta": -0.0012, "rho": 0.0021, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 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": "BIV270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0053, "vega": 0.0074, "theta": 0.0, "rho": -0.0887, "theo": 10.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BIV270115C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1685, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0072, "vega": 0.0124, "theta": -0.0011, "rho": 0.0018, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 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": "BIV270115P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0043, "vega": 0.0063, "theta": 0.0, "rho": -0.0898, "theo": 11.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BIV270416C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0171, "vega": 0.0294, "theta": 0.0, "rho": 0.0886, "theo": 7.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BIV270416P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0987, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0205, "vega": 0.0506, "theta": -0.0013, "rho": -0.0133, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BIV270416C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0253, "vega": 0.0436, "theta": -0.0005, "rho": 0.1166, "theo": 6.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BIV270416P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0276, "vega": 0.0627, "theta": -0.0015, "rho": -0.0176, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BIV270416C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.035, "vega": 0.0607, "theta": -0.0009, "rho": 0.1468, "theo": 5.6751, "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": 5.65000009536743}, {"option": "BIV270416P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0375, "vega": 0.0779, "theta": -0.0018, "rho": -0.0238, "theo": 0.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BIV270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0474, "vega": 0.0808, "theta": -0.0013, "rho": 0.172, "theo": 4.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BIV270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0742, "open_interest": 0.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0514, "vega": 0.0969, "theta": -0.0021, "rho": -0.0326, "theo": 0.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BIV270416C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0653, "open_interest": 0.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0653, "vega": 0.1046, "theta": -0.0018, "rho": 0.1822, "theo": 3.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "BIV270416P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0685, "open_interest": 0.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0706, "vega": 0.12, "theta": -0.0025, "rho": -0.0455, "theo": 0.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BIV270416C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.068, "open_interest": 0.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.0907, "vega": 0.1329, "theta": -0.0023, "rho": 0.1877, "theo": 2.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "BIV270416P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0636, "open_interest": 0.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0962, "vega": 0.1458, "theta": -0.0028, "rho": -0.0662, "theo": 0.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BIV270416C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0589, "open_interest": 1.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.1218, "vega": 0.1617, "theta": -0.0028, "rho": 0.1794, "theo": 2.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-05T09:43:03", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BIV270416P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0606, "open_interest": 0.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.1263, "vega": 0.1724, "theta": -0.0031, "rho": -0.0939, "theo": 0.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BIV270416C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0569, "open_interest": 1.0, "volume": 0.0, "delta": 0.601, "gamma": 0.15, "vega": 0.1856, "theta": -0.0031, "rho": 0.1601, "theo": 1.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-23T12:45:18", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BIV270416P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0559, "open_interest": 1.0, "volume": 0.0, "delta": -0.4441, "gamma": 0.1526, "vega": 0.1889, "theta": -0.0033, "rho": -0.1305, "theo": 0.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-11T15:18:28", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "BIV270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0544, "open_interest": 1.0, "volume": 0.0, "delta": 0.4481, "gamma": 0.1582, "vega": 0.1892, "theta": -0.0032, "rho": 0.1256, "theo": 0.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-05T09:40:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BIV270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0532, "open_interest": 0.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.1616, "vega": 0.1849, "theta": -0.0031, "rho": -0.1657, "theo": 1.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BIV270416C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0532, "open_interest": 1.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.1382, "vega": 0.1701, "theta": -0.0028, "rho": 0.0877, "theo": 0.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-14T09:30:15", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "BIV270416P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0512, "open_interest": 0.0, "volume": 0.0, "delta": -0.7508, "gamma": 0.1452, "vega": 0.156, "theta": -0.0028, "rho": -0.1701, "theo": 2.0574, "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": 2.02500003576279}, {"option": "BIV270416C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0533, "open_interest": 1.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.1048, "vega": 0.1405, "theta": -0.0024, "rho": 0.0576, "theo": 0.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T10:20:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BIV270416P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0535, "open_interest": 0.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.1078, "vega": 0.1137, "theta": -0.002, "rho": -0.152, "theo": 2.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "BIV270416C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0539, "open_interest": 0.0, "volume": 0.0, "delta": 0.1292, "gamma": 0.0744, "vega": 0.1105, "theta": -0.0019, "rho": 0.0387, "theo": 0.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BIV270416P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0686, "vega": 0.0749, "theta": -0.0012, "rho": -0.1189, "theo": 3.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BIV270416C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0521, "vega": 0.0858, "theta": -0.0015, "rho": 0.0257, "theo": 0.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BIV270416P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0399, "vega": 0.0465, "theta": -0.0004, "rho": -0.1044, "theo": 4.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BIV270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0618, "open_interest": 0.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0367, "vega": 0.0666, "theta": -0.0012, "rho": 0.0179, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 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": "BIV270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0225, "vega": 0.0285, "theta": 0.0, "rho": -0.0952, "theo": 5.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BIV270416C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0264, "vega": 0.0522, "theta": -0.001, "rho": 0.0128, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 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": "BIV270416P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0126, "vega": 0.0176, "theta": 0.0, "rho": -0.0904, "theo": 6.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BIV270416C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0789, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0193, "vega": 0.0414, "theta": -0.0008, "rho": 0.0094, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 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": "BIV270416P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.007, "vega": 0.011, "theta": 0.0, "rho": -0.088, "theo": 7.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BIV270416C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0143, "vega": 0.0331, "theta": -0.0007, "rho": 0.0071, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 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": "BIV270416P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0903, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.004, "vega": 0.0066, "theta": 0.0, "rho": -0.0886, "theo": 8.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BIV270416C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0949, "open_interest": 0.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0109, "vega": 0.0269, "theta": -0.0006, "rho": 0.0055, "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": "BIV270416P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0023, "vega": 0.0042, "theta": 0.0, "rho": -0.0884, "theo": 9.7388, "change": 0.0, "open": 0.0, "high": 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": "BIV270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0084, "vega": 0.022, "theta": -0.0005, "rho": 0.0043, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 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": "BIV270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1141, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0014, "vega": 0.0026, "theta": 0.0, "rho": -0.0893, "theo": 10.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}], "symbol": "BIV", "security_type": "stock", "exchange_id": 3, "current_price": 74.42, "price_change": -0.01, "price_change_percent": -0.0134, "bid": 74.25, "ask": 77.5, "bid_size": 100, "ask_size": 200, "open": 74.56, "high": 74.59, "low": 74.36, "close": 74.42, "prev_day_close": 74.43, "volume": 1374474, "iv30": 4.433, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415191570, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "BIV"}