{"timestamp": "2026-11-10 02:38:29", "data": {"options": [{"option": "BIZD261120C00004000", "bid": 7.6, "bid_size": 729.0, "ask": 9.7, "ask_size": 729.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "BIZD261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 854.0, "iv": 6.2738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0005, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BIZD261120C00005000", "bid": 6.6, "bid_size": 729.0, "ask": 8.7, "ask_size": 729.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 7.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-06-04T14:08:17", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "BIZD261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 854.0, "iv": 5.1817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.001, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BIZD261120C00006000", "bid": 5.6, "bid_size": 729.0, "ask": 7.7, "ask_size": 729.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0001, "rho": 0.0004, "theo": 6.6557, "change": 0.0, "open": 0.0, "high": 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": "BIZD261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 854.0, "iv": 4.3188, "open_interest": 1.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-03-31T14:43:50", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BIZD261120C00007000", "bid": 4.6, "bid_size": 742.0, "ask": 6.7, "ask_size": 742.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0039, "vega": 0.0002, "theta": -0.0006, "rho": 0.0008, "theo": 5.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "BIZD261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 854.0, "iv": 3.6009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0035, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BIZD261120C00008000", "bid": 3.5, "bid_size": 742.0, "ask": 5.7, "ask_size": 742.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0074, "vega": 0.0004, "theta": -0.0012, "rho": 0.0011, "theo": 4.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-05-21T10:12:20", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BIZD261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 854.0, "iv": 2.9805, "open_interest": 7.0, "volume": 0.0, "delta": -0.006, "gamma": 0.007, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-06-10T09:53:22", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BIZD261120C00009000", "bid": 2.65, "bid_size": 742.0, "ask": 4.7, "ask_size": 742.0, "iv": 1.0296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0154, "vega": 0.0006, "theta": -0.002, "rho": 0.0017, "theo": 3.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-06-04T14:07:39", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "BIZD261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 854.0, "iv": 2.4273, "open_interest": 2.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.015, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-04-30T15:29:45", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BIZD261120C00010000", "bid": 1.6, "bid_size": 742.0, "ask": 3.7, "ask_size": 742.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0357, "vega": 0.0012, "theta": -0.0032, "rho": 0.0026, "theo": 2.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-06-10T11:54:46", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "BIZD261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1118.0, "iv": 1.0667, "open_interest": 350.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0354, "vega": 0.0012, "theta": -0.0035, "rho": -0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:39:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BIZD261120C00011000", "bid": 0.6, "bid_size": 742.0, "ask": 2.5, "ask_size": 742.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0983, "vega": 0.0025, "theta": -0.0054, "rho": 0.0035, "theo": 1.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "BIZD261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1062.0, "iv": 0.8332, "open_interest": 249.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0983, "vega": 0.0025, "theta": -0.0056, "rho": -0.0002, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:59:26", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BIZD261120C00012000", "bid": 0.45, "bid_size": 711.0, "ask": 1.6, "ask_size": 742.0, "iv": 0.7538, "open_interest": 14.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.3413, "vega": 0.0059, "theta": -0.0094, "rho": 0.0034, "theo": 0.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T13:43:24", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "BIZD261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.2984, "open_interest": 2971.0, "volume": 1.0, "delta": -0.1852, "gamma": 0.3419, "vega": 0.0059, "theta": -0.0094, "rho": -0.0008, "theo": 0.0803, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:07:26", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "BIZD261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 456.0, "iv": 0.2933, "open_interest": 173.0, "volume": 0.0, "delta": 0.2947, "gamma": 0.5783, "vega": 0.0076, "theta": -0.0094, "rho": 0.0013, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:29:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIZD261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 707.0, "iv": 0.6051, "open_interest": 104.0, "volume": 0.0, "delta": -0.7059, "gamma": 0.5806, "vega": 0.0076, "theta": -0.0094, "rho": -0.0025, "theo": 0.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T10:43:55", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BIZD261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 0.3828, "open_interest": 192.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.1485, "vega": 0.0027, "theta": -0.0041, "rho": 0.0003, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-28T12:28:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIZD261120P00014000", "bid": 0.4, "bid_size": 656.0, "ask": 2.45, "ask_size": 130.0, "iv": 0.5291, "open_interest": 1.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.1517, "vega": 0.0026, "theta": -0.0041, "rho": -0.0024, "theo": 1.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-04-08T14:59:28", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BIZD261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 604.0, "iv": 0.8477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0481, "vega": 0.0011, "theta": -0.0021, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BIZD261120P00015000", "bid": 1.35, "bid_size": 656.0, "ask": 3.4, "ask_size": 130.0, "iv": 0.6139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0509, "vega": 0.001, "theta": -0.002, "rho": -0.0016, "theo": 2.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "BIZD261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.7431, "open_interest": 30.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0203, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-20T09:46:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIZD261120P00016000", "bid": 2.4, "bid_size": 656.0, "ask": 4.4, "ask_size": 130.0, "iv": 0.8863, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0233, "vega": 0.0004, "theta": -0.0009, "rho": -0.0008, "theo": 3.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "BIZD261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 855.0, "iv": 1.9549, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0101, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BIZD261120P00017000", "bid": 3.3, "bid_size": 656.0, "ask": 5.4, "ask_size": 130.0, "iv": 0.7682, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0089, "vega": 0.0001, "theta": -0.0004, "rho": -0.0002, "theo": 4.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BIZD261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 856.0, "iv": 2.1618, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0056, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BIZD261120P00018000", "bid": 4.4, "bid_size": 656.0, "ask": 6.4, "ask_size": 130.0, "iv": 1.2141, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 5.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BIZD261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 858.0, "iv": 2.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0034, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BIZD261120P00019000", "bid": 5.4, "bid_size": 643.0, "ask": 7.4, "ask_size": 117.0, "iv": 1.3582, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 6.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BIZD261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 989.0, "iv": 2.5224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BIZD261120P00020000", "bid": 6.4, "bid_size": 643.0, "ask": 8.4, "ask_size": 117.0, "iv": 1.4919, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 7.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "BIZD261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 873.0, "iv": 2.6819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BIZD261120P00021000", "bid": 7.3, "bid_size": 643.0, "ask": 9.4, "ask_size": 117.0, "iv": 1.2376, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 8.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "BIZD261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 875.0, "iv": 2.8302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BIZD261120P00022000", "bid": 8.1, "bid_size": 643.0, "ask": 10.4, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 9.345, "change": 0.0, "open": 0.0, "high": 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": "BIZD261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 874.0, "iv": 2.9688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0007, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BIZD261120P00023000", "bid": 9.0, "bid_size": 643.0, "ask": 11.4, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 10.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BIZD261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 875.0, "iv": 3.099, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BIZD261120P00024000", "bid": 9.9, "bid_size": 643.0, "ask": 12.4, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 11.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "BIZD261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 872.0, "iv": 3.2217, "open_interest": 8.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "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": "up", "last_trade_price": 0.3, "last_trade_time": "2026-04-23T09:43:48", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BIZD261120P00025000", "bid": 10.8, "bid_size": 643.0, "ask": 13.4, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 12.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "BIZD261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 989.0, "iv": 3.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BIZD261120P00026000", "bid": 11.7, "bid_size": 643.0, "ask": 14.4, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 13.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "BIZD261218C00003000", "bid": 8.4, "bid_size": 16.0, "ask": 10.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0025, "vega": 0.0005, "theta": -0.0013, "rho": 0.001, "theo": 9.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "BIZD261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 199.0, "iv": 4.2031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0021, "vega": 0.0007, "theta": -0.0018, "rho": -0.0001, "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": 0.550000011920929}, {"option": "BIZD261218C00004000", "bid": 7.6, "bid_size": 16.0, "ask": 9.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.004, "vega": 0.0008, "theta": -0.0015, "rho": 0.0015, "theo": 8.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "BIZD261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 205.0, "iv": 3.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0035, "vega": 0.001, "theta": -0.0021, "rho": -0.0001, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BIZD261218C00005000", "bid": 6.6, "bid_size": 358.0, "ask": 8.8, "ask_size": 513.0, "iv": 1.5888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0061, "vega": 0.0012, "theta": -0.0018, "rho": 0.0021, "theo": 7.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-06-09T13:57:11", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "BIZD261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 451.0, "iv": 2.8025, "open_interest": 104.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0055, "vega": 0.0013, "theta": -0.0023, "rho": -0.0002, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-11T15:46:39", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BIZD261218C00006000", "bid": 5.6, "bid_size": 358.0, "ask": 7.8, "ask_size": 513.0, "iv": 1.2967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0093, "vega": 0.0016, "theta": -0.0021, "rho": 0.0029, "theo": 6.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.24, "last_trade_time": "2026-05-06T12:22:09", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BIZD261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 55.0, "iv": 1.3704, "open_interest": 938.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0086, "vega": 0.0018, "theta": -0.0026, "rho": -0.0003, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T11:47:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BIZD261218C00007000", "bid": 4.6, "bid_size": 480.0, "ask": 6.8, "ask_size": 693.0, "iv": 1.0505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0144, "vega": 0.0022, "theta": -0.0025, "rho": 0.0038, "theo": 5.6869, "change": 0.0, "open": 0.0, "high": 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": "BIZD261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 452.0, "iv": 1.9498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0136, "vega": 0.0023, "theta": -0.0029, "rho": -0.0004, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BIZD261218C00008000", "bid": 3.6, "bid_size": 468.0, "ask": 5.8, "ask_size": 693.0, "iv": 0.8365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0227, "vega": 0.003, "theta": -0.0029, "rho": 0.0047, "theo": 4.6973, "change": 0.0, "open": 0.0, "high": 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": "BIZD261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 442.0, "iv": 1.6155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0218, "vega": 0.0031, "theta": -0.0032, "rho": -0.0005, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BIZD261218C00009000", "bid": 2.6, "bid_size": 480.0, "ask": 4.8, "ask_size": 693.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0372, "vega": 0.0042, "theta": -0.0033, "rho": 0.0058, "theo": 3.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "BIZD261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.0146, "open_interest": 54.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0363, "vega": 0.0042, "theta": -0.0036, "rho": -0.0007, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-05-12T09:30:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BIZD261218C00010000", "bid": 2.4, "bid_size": 432.0, "ask": 3.6, "ask_size": 733.0, "iv": 0.8567, "open_interest": 0.0, "volume": 4.0, "delta": 0.922, "gamma": 0.0652, "vega": 0.0059, "theta": -0.0038, "rho": 0.007, "theo": 2.7323, "change": 0.1, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:21:29", "percent_change": 3.77358, "prev_day_close": 2.65000003576279}, {"option": "BIZD261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 829.0, "iv": 0.5679, "open_interest": 847.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0642, "vega": 0.0059, "theta": -0.004, "rho": -0.0011, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:14:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BIZD261218C00011000", "bid": 0.65, "bid_size": 542.0, "ask": 2.75, "ask_size": 733.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.1262, "vega": 0.0087, "theta": -0.0043, "rho": 0.0083, "theo": 1.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-06-03T14:51:07", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "BIZD261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.3192, "open_interest": 1061.0, "volume": 0.0, "delta": -0.128, "gamma": 0.1255, "vega": 0.0087, "theta": -0.0044, "rho": -0.0018, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:36:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BIZD261218C00012000", "bid": 0.7, "bid_size": 138.0, "ask": 0.95, "ask_size": 289.0, "iv": 0.2586, "open_interest": 263.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.2848, "vega": 0.0134, "theta": -0.0046, "rho": 0.009, "theo": 0.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T10:19:04", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "BIZD261218P00012000", "bid": 0.1, "bid_size": 34.0, "ask": 0.2, "ask_size": 66.0, "iv": 0.247, "open_interest": 1787.0, "volume": 20.0, "delta": -0.2592, "gamma": 0.2852, "vega": 0.0134, "theta": -0.0047, "rho": -0.0035, "theo": 0.1843, "change": -0.025, "open": 0.17, "high": 0.18, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:56:24", "percent_change": -14.2857, "prev_day_close": 0.175000000745058}, {"option": "BIZD261218C00013000", "bid": 0.15, "bid_size": 19.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.2051, "open_interest": 3293.0, "volume": 0.0, "delta": 0.3562, "gamma": 0.4466, "vega": 0.0154, "theta": -0.004, "rho": 0.0048, "theo": 0.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:26:36", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BIZD261218P00013000", "bid": 0.4, "bid_size": 93.0, "ask": 1.6, "ask_size": 950.0, "iv": 0.4929, "open_interest": 208.0, "volume": 0.0, "delta": -0.6423, "gamma": 0.4507, "vega": 0.0154, "theta": -0.004, "rho": -0.0077, "theo": 0.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T13:41:16", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "BIZD261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 193.0, "iv": 0.2966, "open_interest": 935.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.1946, "vega": 0.009, "theta": -0.0029, "rho": 0.0018, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T09:59:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BIZD261218P00014000", "bid": 0.35, "bid_size": 395.0, "ask": 2.5, "ask_size": 130.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.1997, "vega": 0.0088, "theta": -0.0029, "rho": -0.0085, "theo": 1.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-17T11:26:41", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "BIZD261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.3535, "open_interest": 11410.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0956, "vega": 0.0056, "theta": -0.0023, "rho": 0.0009, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T14:47:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BIZD261218P00015000", "bid": 1.3, "bid_size": 400.0, "ask": 3.6, "ask_size": 130.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.1003, "vega": 0.0054, "theta": -0.0022, "rho": -0.0077, "theo": 2.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-07-02T11:29:28", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "BIZD261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 693.0, "iv": 0.9352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0559, "vega": 0.004, "theta": -0.0019, "rho": 0.0006, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BIZD261218P00016000", "bid": 2.3, "bid_size": 395.0, "ask": 4.6, "ask_size": 130.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0606, "vega": 0.0036, "theta": -0.0018, "rho": -0.0067, "theo": 3.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "BIZD261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 140.0, "iv": 0.6264, "open_interest": 112.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0364, "vega": 0.003, "theta": -0.0016, "rho": 0.0004, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-23T09:46:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BIZD261218P00017000", "bid": 3.3, "bid_size": 395.0, "ask": 5.6, "ask_size": 130.0, "iv": 0.6589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0411, "vega": 0.0024, "theta": -0.0015, "rho": -0.0057, "theo": 4.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-02T09:57:33", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "BIZD261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 975.0, "iv": 1.1695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0256, "vega": 0.0023, "theta": -0.0014, "rho": 0.0003, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BIZD261218P00018000", "bid": 4.3, "bid_size": 395.0, "ask": 6.6, "ask_size": 130.0, "iv": 0.7518, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0306, "vega": 0.0017, "theta": -0.0012, "rho": -0.0046, "theo": 5.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-03-04T10:02:41", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BIZD261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 843.0, "iv": 1.2701, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0189, "vega": 0.0019, "theta": -0.0013, "rho": 0.0002, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BIZD261218P00019000", "bid": 5.3, "bid_size": 378.0, "ask": 7.6, "ask_size": 117.0, "iv": 0.8373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0241, "vega": 0.0011, "theta": -0.001, "rho": -0.0034, "theo": 6.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BIZD261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 975.0, "iv": 1.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0145, "vega": 0.0016, "theta": -0.0011, "rho": 0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BIZD261218P00020000", "bid": 6.2, "bid_size": 375.0, "ask": 8.6, "ask_size": 117.0, "iv": 0.823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0172, "vega": 0.0006, "theta": -0.0009, "rho": -0.0019, "theo": 7.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BIZD261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 975.0, "iv": 1.4478, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0115, "vega": 0.0013, "theta": -0.001, "rho": 0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BIZD261218P00021000", "bid": 7.2, "bid_size": 377.0, "ask": 9.6, "ask_size": 117.0, "iv": 0.8934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0115, "vega": 0.0004, "theta": -0.0005, "rho": -0.0012, "theo": 8.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-05-05T11:24:01", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "BIZD261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 975.0, "iv": 1.5271, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0093, "vega": 0.0011, "theta": -0.0009, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BIZD261218P00022000", "bid": 7.9, "bid_size": 376.0, "ask": 10.6, "ask_size": 116.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0074, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 9.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.45, "last_trade_time": "2026-05-05T13:48:11", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BIZD261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 685.0, "iv": 1.6012, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0077, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BIZD261218P00023000", "bid": 8.8, "bid_size": 375.0, "ask": 11.6, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0036, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 10.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-05-06T10:35:24", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "BIZD261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 975.0, "iv": 1.6708, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0064, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BIZD261218P00024000", "bid": 9.7, "bid_size": 375.0, "ask": 12.6, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0013, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 11.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-05-05T11:22:23", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "BIZD261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 975.0, "iv": 1.7364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0055, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BIZD261218P00025000", "bid": 10.6, "bid_size": 375.0, "ask": 13.6, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 12.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "BIZD261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 975.0, "iv": 1.7984, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0047, "vega": 0.0007, "theta": -0.0006, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BIZD261218P00026000", "bid": 11.5, "bid_size": 381.0, "ask": 14.6, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 13.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.36, "last_trade_time": "2026-05-05T11:30:44", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "BIZD270219C00003000", "bid": 7.5, "bid_size": 1.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0029, "vega": 0.001, "theta": -0.0001, "rho": 0.0018, "theo": 9.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "BIZD270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 2.0, "iv": 2.5447, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0043, "vega": 0.003, "theta": -0.0024, "rho": -0.0009, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BIZD270219C00004000", "bid": 6.5, "bid_size": 1.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0049, "vega": 0.0017, "theta": -0.0005, "rho": 0.0029, "theo": 8.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-07-16T15:11:00", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "BIZD270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 53.0, "iv": 2.8584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0069, "vega": 0.004, "theta": -0.0026, "rho": -0.0012, "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": 1.20000004768372}, {"option": "BIZD270219C00005000", "bid": 5.5, "bid_size": 1.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0078, "vega": 0.0023, "theta": -0.0009, "rho": 0.0041, "theo": 7.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-07-17T14:05:31", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "BIZD270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 108.0, "iv": 2.3508, "open_interest": 1.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0104, "vega": 0.0051, "theta": -0.0028, "rho": -0.0015, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-08T11:59:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BIZD270219C00006000", "bid": 4.5, "bid_size": 1.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0119, "vega": 0.0035, "theta": -0.0012, "rho": 0.0056, "theo": 6.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "BIZD270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.8827, "open_interest": 50.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0154, "vega": 0.0063, "theta": -0.0029, "rho": -0.0019, "theo": 0.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:05:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BIZD270219C00007000", "bid": 3.6, "bid_size": 13.0, "ask": 7.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0183, "vega": 0.0043, "theta": -0.0016, "rho": 0.0071, "theo": 5.713, "change": 0.0, "open": 0.0, "high": 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": "BIZD270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 53.0, "iv": 1.6506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0226, "vega": 0.0078, "theta": -0.003, "rho": -0.0024, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BIZD270219C00008000", "bid": 2.6, "bid_size": 14.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.6169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0281, "vega": 0.0064, "theta": -0.0019, "rho": 0.009, "theo": 4.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "BIZD270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 53.0, "iv": 1.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0336, "vega": 0.0097, "theta": -0.0031, "rho": -0.0031, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BIZD270219C00009000", "bid": 1.6, "bid_size": 45.0, "ask": 5.8, "ask_size": 48.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0445, "vega": 0.0076, "theta": -0.0022, "rho": 0.0109, "theo": 3.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "BIZD270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 136.0, "iv": 1.163, "open_interest": 12.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.051, "vega": 0.0121, "theta": -0.0032, "rho": -0.0041, "theo": 0.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:54:49", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BIZD270219C00010000", "bid": 0.65, "bid_size": 48.0, "ask": 4.7, "ask_size": 48.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0741, "vega": 0.0108, "theta": -0.0026, "rho": 0.0132, "theo": 2.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "BIZD270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.3517, "open_interest": 13.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0806, "vega": 0.0152, "theta": -0.0032, "rho": -0.0055, "theo": 0.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T09:54:03", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BIZD270219C00011000", "bid": 0.45, "bid_size": 78.0, "ask": 4.1, "ask_size": 48.0, "iv": 0.5846, "open_interest": 1.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.1344, "vega": 0.0149, "theta": -0.0029, "rho": 0.0145, "theo": 1.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T11:00:29", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "BIZD270219P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 752.0, "iv": 0.7897, "open_interest": 0.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.1361, "vega": 0.0194, "theta": -0.0031, "rho": -0.0078, "theo": 0.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BIZD270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 103.0, "iv": 0.2081, "open_interest": 30.0, "volume": 0.0, "delta": 0.7081, "gamma": 0.2716, "vega": 0.02, "theta": -0.0031, "rho": 0.0137, "theo": 0.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T13:48:37", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BIZD270219P00012000", "bid": 0.3, "bid_size": 11.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.2154, "open_interest": 166.0, "volume": 500.0, "delta": -0.3735, "gamma": 0.2462, "vega": 0.0246, "theta": -0.0028, "rho": -0.0123, "theo": 0.426, "change": -0.125, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:57:33", "percent_change": -23.8095, "prev_day_close": 0.525000005960464}, {"option": "BIZD270219C00013000", "bid": 0.2, "bid_size": 230.0, "ask": 0.4, "ask_size": 97.0, "iv": 0.1968, "open_interest": 2198.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.3574, "vega": 0.0237, "theta": -0.0027, "rho": 0.0094, "theo": 0.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T09:37:14", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BIZD270219P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.2999, "vega": 0.0235, "theta": -0.0021, "rho": -0.0192, "theo": 0.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-10-15T12:00:43", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BIZD270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.2387, "open_interest": 118.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.1855, "vega": 0.017, "theta": -0.002, "rho": 0.0054, "theo": 0.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-28T12:28:40", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BIZD270219P00014000", "bid": 0.05, "bid_size": 229.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.1732, "vega": 0.016, "theta": -0.0016, "rho": -0.0223, "theo": 1.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BIZD270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 0.208, "open_interest": 23.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.1064, "vega": 0.0125, "theta": -0.0017, "rho": 0.0035, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-02T13:11:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BIZD270219P00015000", "bid": 0.65, "bid_size": 65.0, "ask": 4.8, "ask_size": 18.0, "iv": 0.308, "open_interest": 32.0, "volume": 0.0, "delta": -0.895, "gamma": 0.1038, "vega": 0.0116, "theta": -0.0012, "rho": -0.0236, "theo": 2.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T12:12:11", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "BIZD270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 91.0, "iv": 0.8608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0705, "vega": 0.0098, "theta": -0.0015, "rho": 0.0026, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BIZD270219P00016000", "bid": 1.6, "bid_size": 48.0, "ask": 5.8, "ask_size": 15.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0692, "vega": 0.009, "theta": -0.0009, "rho": -0.0249, "theo": 3.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "BIZD270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 92.0, "iv": 0.8908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.051, "vega": 0.0081, "theta": -0.0014, "rho": 0.002, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BIZD270219P00017000", "bid": 2.6, "bid_size": 48.0, "ask": 6.8, "ask_size": 15.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0498, "vega": 0.0072, "theta": -0.0006, "rho": -0.026, "theo": 4.6445, "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": 4.75000011920929}, {"option": "BIZD270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 92.0, "iv": 1.0174, "open_interest": 0.0, "volume": 0.0, "delta": 0.05, "gamma": 0.039, "vega": 0.0068, "theta": -0.0013, "rho": 0.0016, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BIZD270219P00018000", "bid": 3.7, "bid_size": 48.0, "ask": 7.8, "ask_size": 18.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0378, "vega": 0.006, "theta": -0.0004, "rho": -0.0272, "theo": 5.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75000011920929}, {"option": "BIZD270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 90.0, "iv": 1.0847, "open_interest": 0.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0311, "vega": 0.0059, "theta": -0.0012, "rho": 0.0013, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BIZD270219P00019000", "bid": 4.6, "bid_size": 44.0, "ask": 8.8, "ask_size": 15.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0298, "vega": 0.0051, "theta": -0.0002, "rho": -0.0284, "theo": 6.6195, "change": 0.0, "open": 0.0, "high": 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": "BIZD270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 144.0, "iv": 1.1464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0255, "vega": 0.0052, "theta": -0.0011, "rho": 0.0011, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BIZD270219P00020000", "bid": 5.6, "bid_size": 44.0, "ask": 9.8, "ask_size": 15.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0242, "vega": 0.0044, "theta": 0.0, "rho": -0.0295, "theo": 7.6091, "change": 0.0, "open": 0.0, "high": 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": "BIZD270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 158.0, "iv": 1.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0213, "vega": 0.0046, "theta": -0.0011, "rho": 0.001, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BIZD270219P00021000", "bid": 6.6, "bid_size": 44.0, "ask": 10.8, "ask_size": 15.0, "iv": 0.6493, "open_interest": 1.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0201, "vega": 0.0039, "theta": 0.0, "rho": -0.0307, "theo": 8.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.64, "last_trade_time": "2026-07-16T15:11:38", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BIZD270521C00004000", "bid": 6.5, "bid_size": 1.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0036, "vega": 0.0008, "theta": 0.0, "rho": 0.0023, "theo": 8.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-10-16T13:48:27", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "BIZD270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 1.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0081, "vega": 0.0068, "theta": -0.0018, "rho": -0.003, "theo": 0.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BIZD270521C00005000", "bid": 5.5, "bid_size": 1.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0065, "vega": 0.002, "theta": -0.0001, "rho": 0.0045, "theo": 7.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "BIZD270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 3.0, "iv": 1.5968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0122, "vega": 0.0085, "theta": -0.002, "rho": -0.0038, "theo": 0.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BIZD270521C00006000", "bid": 4.5, "bid_size": 1.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0108, "vega": 0.0032, "theta": -0.0004, "rho": 0.0063, "theo": 6.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "BIZD270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 3.0, "iv": 1.612, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0179, "vega": 0.0106, "theta": -0.0021, "rho": -0.0048, "theo": 0.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BIZD270521C00007000", "bid": 3.6, "bid_size": 2.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0177, "vega": 0.0047, "theta": -0.0008, "rho": 0.0093, "theo": 5.6958, "change": 0.0, "open": 0.0, "high": 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": "BIZD270521P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 43.0, "iv": 1.456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0259, "vega": 0.013, "theta": -0.0021, "rho": -0.006, "theo": 0.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BIZD270521C00008000", "bid": 2.6, "bid_size": 2.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.5922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0288, "vega": 0.0064, "theta": -0.0011, "rho": 0.0117, "theo": 4.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "BIZD270521P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 59.0, "iv": 1.2273, "open_interest": 0.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0378, "vega": 0.0158, "theta": -0.0022, "rho": -0.0076, "theo": 0.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BIZD270521C00009000", "bid": 1.6, "bid_size": 2.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0476, "vega": 0.0092, "theta": -0.0014, "rho": 0.0148, "theo": 3.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "BIZD270521P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0559, "vega": 0.0194, "theta": -0.0022, "rho": -0.0098, "theo": 0.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BIZD270521C00010000", "bid": 0.6, "bid_size": 2.0, "ask": 4.8, "ask_size": 2.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0821, "vega": 0.0143, "theta": -0.0018, "rho": 0.018, "theo": 2.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "BIZD270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0853, "vega": 0.0237, "theta": -0.0022, "rho": -0.013, "theo": 0.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BIZD270521C00011000", "bid": 0.05, "bid_size": 224.0, "ask": 4.3, "ask_size": 36.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.1494, "vega": 0.0202, "theta": -0.0021, "rho": 0.018, "theo": 1.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000009834766}, {"option": "BIZD270521P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 88.0, "iv": 0.5952, "open_interest": 27.0, "volume": 0.0, "delta": -0.2747, "gamma": 0.1356, "vega": 0.0291, "theta": -0.0021, "rho": -0.0182, "theo": 0.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T09:44:39", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BIZD270521C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.2746, "vega": 0.0279, "theta": -0.0023, "rho": 0.0203, "theo": 0.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-19T12:22:05", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BIZD270521P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 3.0, "iv": 0.2848, "open_interest": 6.0, "volume": 0.0, "delta": -0.4333, "gamma": 0.2158, "vega": 0.0341, "theta": -0.0018, "rho": -0.0273, "theo": 0.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T12:38:58", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BIZD270521C00013000", "bid": 0.25, "bid_size": 78.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.1684, "open_interest": 34.0, "volume": 0.0, "delta": 0.3869, "gamma": 0.2972, "vega": 0.0317, "theta": -0.0018, "rho": 0.0166, "theo": 0.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T09:30:24", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BIZD270521P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.4362, "open_interest": 14.0, "volume": 0.0, "delta": -0.6738, "gamma": 0.2322, "vega": 0.031, "theta": -0.0013, "rho": -0.0412, "theo": 1.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T13:54:25", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BIZD270521C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 82.0, "iv": 0.6732, "open_interest": 0.0, "volume": 0.0, "delta": 0.2029, "gamma": 0.1721, "vega": 0.0244, "theta": -0.0013, "rho": 0.0105, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BIZD270521P00014000", "bid": 0.05, "bid_size": 224.0, "ask": 4.4, "ask_size": 18.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.1513, "vega": 0.0228, "theta": -0.0009, "rho": -0.0508, "theo": 1.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "BIZD270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 29.0, "iv": 0.2049, "open_interest": 21.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.1077, "vega": 0.0186, "theta": -0.0011, "rho": 0.0071, "theo": 0.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T12:27:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BIZD270521P00015000", "bid": 0.85, "bid_size": 48.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0984, "vega": 0.0173, "theta": -0.0007, "rho": -0.057, "theo": 2.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499994635582}, {"option": "BIZD270521C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 81.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0741, "vega": 0.015, "theta": -0.001, "rho": 0.0052, "theo": 0.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BIZD270521P00016000", "bid": 1.85, "bid_size": 48.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0689, "vega": 0.0138, "theta": -0.0005, "rho": -0.062, "theo": 3.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "BIZD270521C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 79.0, "iv": 0.8557, "open_interest": 0.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0546, "vega": 0.0124, "theta": -0.0009, "rho": 0.0041, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BIZD270521P00017000", "bid": 2.75, "bid_size": 44.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0513, "vega": 0.0114, "theta": -0.0003, "rho": -0.0666, "theo": 4.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BIZD270521C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 75.0, "iv": 0.9111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.0423, "vega": 0.0105, "theta": -0.0008, "rho": 0.0033, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BIZD270521P00018000", "bid": 3.8, "bid_size": 1.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.04, "vega": 0.0098, "theta": -0.0001, "rho": -0.0709, "theo": 5.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BIZD270521C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 74.0, "iv": 0.9615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.034, "vega": 0.0091, "theta": -0.0008, "rho": 0.0028, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BIZD270521P00019000", "bid": 4.8, "bid_size": 1.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0322, "vega": 0.0084, "theta": 0.0, "rho": -0.075, "theo": 6.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "BIZD270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 75.0, "iv": 1.0078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.028, "vega": 0.008, "theta": -0.0007, "rho": 0.0024, "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": 1.60000002384186}, {"option": "BIZD270521P00020000", "bid": 5.8, "bid_size": 1.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0266, "vega": 0.0074, "theta": 0.0, "rho": -0.0791, "theo": 7.7577, "change": 0.0, "open": 0.0, "high": 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": "BIZD270521C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 83.0, "iv": 1.0505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0236, "vega": 0.0072, "theta": -0.0007, "rho": 0.0021, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BIZD270521P00021000", "bid": 6.8, "bid_size": 44.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0224, "vega": 0.0066, "theta": 0.0, "rho": -0.0831, "theo": 8.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "BIZD270521C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 49.0, "iv": 1.0902, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0203, "vega": 0.0065, "theta": -0.0006, "rho": 0.0018, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BIZD270521P00022000", "bid": 7.8, "bid_size": 1.0, "ask": 11.9, "ask_size": 13.0, "iv": 0.5442, "open_interest": 1.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0192, "vega": 0.006, "theta": 0.0, "rho": -0.0871, "theo": 9.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.32, "last_trade_time": "2026-10-16T13:49:12", "percent_change": 0.0, "prev_day_close": 9.90000009536743}], "symbol": "BIZD", "security_type": "stock", "exchange_id": 3, "current_price": 12.65, "price_change": 0.12, "price_change_percent": 0.9577, "bid": 12.66, "ask": 12.87, "bid_size": 100, "ask_size": 200, "open": 12.62, "high": 12.705, "low": 12.49, "close": 12.65, "prev_day_close": 12.53, "volume": 2376237, "iv30": 23.032, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415191571, "last_trade_time": "2026-11-09T15:59:49", "tick": "up"}, "symbol": "BIZD"}