{"timestamp": "2026-11-08 00:45:49", "data": {"options": [{"option": "BKE261120C00022500", "bid": 18.7, "bid_size": 64.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0035, "vega": 0.004, "theta": -0.023, "rho": 0.0082, "theo": 19.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "BKE261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 41.0, "iv": 1.9626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0035, "vega": 0.004, "theta": -0.0231, "rho": -0.0003, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 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": "BKE261120C00025000", "bid": 16.2, "bid_size": 64.0, "ask": 18.1, "ask_size": 5.0, "iv": 1.1437, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.005, "vega": 0.005, "theta": -0.0254, "rho": 0.0091, "theo": 17.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "BKE261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 43.0, "iv": 1.7111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.005, "vega": 0.005, "theta": -0.0254, "rho": -0.0004, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BKE261120C00027500", "bid": 13.5, "bid_size": 44.0, "ask": 15.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0073, "vega": 0.0064, "theta": -0.0281, "rho": 0.0099, "theo": 14.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "BKE261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 37.0, "iv": 1.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0073, "vega": 0.0064, "theta": -0.0282, "rho": -0.0006, "theo": 0.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BKE261120C00030000", "bid": 11.1, "bid_size": 68.0, "ask": 13.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0109, "vega": 0.0082, "theta": -0.0313, "rho": 0.0106, "theo": 12.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "BKE261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 42.0, "iv": 1.2254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.011, "vega": 0.0082, "theta": -0.0315, "rho": -0.0008, "theo": 0.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BKE261120C00032500", "bid": 9.0, "bid_size": 68.0, "ask": 10.6, "ask_size": 15.0, "iv": 0.8562, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0168, "vega": 0.0108, "theta": -0.0352, "rho": 0.0113, "theo": 9.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "BKE261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 54.0, "iv": 0.9909, "open_interest": 3.0, "volume": 0.0, "delta": -0.068, "gamma": 0.017, "vega": 0.0108, "theta": -0.0354, "rho": -0.001, "theo": 0.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-19T10:12:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BKE261120C00035000", "bid": 6.4, "bid_size": 54.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0272, "vega": 0.0145, "theta": -0.0398, "rho": 0.0117, "theo": 7.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "BKE261120P00035000", "bid": 0.05, "bid_size": 31.0, "ask": 0.3, "ask_size": 37.0, "iv": 0.6668, "open_interest": 69.0, "volume": 6.0, "delta": -0.1011, "gamma": 0.0275, "vega": 0.0146, "theta": -0.0402, "rho": -0.0015, "theo": 0.3238, "change": 0.02, "open": 0.2, "high": 0.2, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:33:19", "percent_change": 13.3333, "prev_day_close": 0.150000002235174}, {"option": "BKE261120C00037500", "bid": 4.2, "bid_size": 65.0, "ask": 5.6, "ask_size": 19.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.0464, "vega": 0.0201, "theta": -0.0453, "rho": 0.0116, "theo": 5.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "BKE261120P00037500", "bid": 0.05, "bid_size": 36.0, "ask": 0.55, "ask_size": 48.0, "iv": 0.5472, "open_interest": 13.0, "volume": 0.0, "delta": -0.1618, "gamma": 0.047, "vega": 0.0202, "theta": -0.0458, "rho": -0.0023, "theo": 0.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T09:32:22", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BKE261120C00040000", "bid": 2.3, "bid_size": 19.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0812, "vega": 0.0279, "theta": -0.0508, "rho": 0.0105, "theo": 2.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "BKE261120P00040000", "bid": 0.45, "bid_size": 40.0, "ask": 0.9, "ask_size": 46.0, "iv": 0.4685, "open_interest": 20.0, "volume": 1.0, "delta": -0.2878, "gamma": 0.0827, "vega": 0.0281, "theta": -0.0517, "rho": -0.0038, "theo": 0.7785, "change": 0.31, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T15:03:48", "percent_change": 124.0, "prev_day_close": 0.249999994412065}, {"option": "BKE261120C00042500", "bid": 1.15, "bid_size": 24.0, "ask": 1.7, "ask_size": 46.0, "iv": 0.4815, "open_interest": 7.0, "volume": 2.0, "delta": 0.4815, "gamma": 0.1107, "vega": 0.0329, "theta": -0.052, "rho": 0.0072, "theo": 1.2805, "change": -1.65, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:28:46", "percent_change": -52.381, "prev_day_close": 3.14999997615814}, {"option": "BKE261120P00042500", "bid": 1.45, "bid_size": 34.0, "ask": 2.0, "ask_size": 53.0, "iv": 0.4589, "open_interest": 41.0, "volume": 15.0, "delta": -0.5338, "gamma": 0.1142, "vega": 0.0326, "theta": -0.0537, "rho": -0.0062, "theo": 1.6553, "change": 0.925, "open": 0.5, "high": 1.6, "low": 0.5, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T15:26:20", "percent_change": 137.037, "prev_day_close": 0.674999997019768}, {"option": "BKE261120C00045000", "bid": 0.35, "bid_size": 43.0, "ask": 0.95, "ask_size": 45.0, "iv": 0.5022, "open_interest": 55.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.0823, "vega": 0.0268, "theta": -0.0458, "rho": 0.004, "theo": 0.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T15:48:54", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "BKE261120P00045000", "bid": 3.2, "bid_size": 11.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.5011, "open_interest": 136.0, "volume": 6.0, "delta": -0.7615, "gamma": 0.0864, "vega": 0.0251, "theta": -0.0481, "rho": -0.0067, "theo": 3.4924, "change": 1.46, "open": 2.87, "high": 3.21, "low": 2.87, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-11-06T15:32:57", "percent_change": 83.4286, "prev_day_close": 1.75}, {"option": "BKE261120C00047500", "bid": 0.05, "bid_size": 24.0, "ask": 0.45, "ask_size": 67.0, "iv": 0.5083, "open_interest": 301.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.0511, "vega": 0.0195, "theta": -0.0384, "rho": 0.0023, "theo": 0.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-05T15:30:00", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "BKE261120P00047500", "bid": 5.0, "bid_size": 60.0, "ask": 6.2, "ask_size": 23.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0537, "vega": 0.0169, "theta": -0.0407, "rho": -0.0056, "theo": 5.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "BKE261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 96.0, "iv": 0.6546, "open_interest": 246.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.0331, "vega": 0.0145, "theta": -0.0323, "rho": 0.0015, "theo": 0.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T12:08:41", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "BKE261120P00050000", "bid": 7.2, "bid_size": 67.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.034, "vega": 0.0116, "theta": -0.0337, "rho": -0.0047, "theo": 8.1892, "change": 0.0, "open": 0.0, "high": 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": "BKE261120C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 53.0, "iv": 0.8045, "open_interest": 2.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0227, "vega": 0.0111, "theta": -0.0275, "rho": 0.001, "theo": 0.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T15:30:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BKE261120P00052500", "bid": 9.7, "bid_size": 67.0, "ask": 11.5, "ask_size": 22.0, "iv": 0.6525, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0225, "vega": 0.0079, "theta": -0.0276, "rho": -0.0035, "theo": 10.6436, "change": 0.0, "open": 0.0, "high": 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": "BKE261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 36.0, "iv": 0.9264, "open_interest": 0.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0163, "vega": 0.0088, "theta": -0.0237, "rho": 0.0008, "theo": 0.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BKE261120P00055000", "bid": 12.2, "bid_size": 67.0, "ask": 14.0, "ask_size": 22.0, "iv": 0.7574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0155, "vega": 0.0061, "theta": -0.0226, "rho": -0.0028, "theo": 13.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BKE261218C00022500", "bid": 18.6, "bid_size": 21.0, "ask": 20.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0039, "vega": 0.0082, "theta": -0.01, "rho": 0.0244, "theo": 20.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.47, "last_trade_time": "2026-09-09T09:34:28", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "BKE261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 55.0, "iv": 1.169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0039, "vega": 0.0082, "theta": -0.01, "rho": -0.0013, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BKE261218C00025000", "bid": 16.1, "bid_size": 42.0, "ask": 18.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0055, "vega": 0.0103, "theta": -0.0111, "rho": 0.0268, "theo": 17.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "BKE261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 55.0, "iv": 1.0206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0055, "vega": 0.0104, "theta": -0.0112, "rho": -0.0016, "theo": 0.1827, "change": 0.0, "open": 0.0, "high": 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": "BKE261218C00027500", "bid": 13.7, "bid_size": 64.0, "ask": 15.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0079, "vega": 0.0131, "theta": -0.0124, "rho": 0.0292, "theo": 15.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.78, "last_trade_time": "2026-10-14T10:54:07", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "BKE261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 55.0, "iv": 0.8814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.008, "vega": 0.0132, "theta": -0.0125, "rho": -0.0022, "theo": 0.2221, "change": 0.0, "open": 0.0, "high": 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": "BKE261218C00030000", "bid": 11.3, "bid_size": 49.0, "ask": 13.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0116, "vega": 0.0168, "theta": -0.0139, "rho": 0.0312, "theo": 12.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-10-27T10:40:56", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "BKE261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 55.0, "iv": 0.7357, "open_interest": 5.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0117, "vega": 0.0169, "theta": -0.0141, "rho": -0.0029, "theo": 0.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-07-02T10:14:21", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "BKE261218C00032500", "bid": 9.1, "bid_size": 46.0, "ask": 10.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0174, "vega": 0.0218, "theta": -0.0157, "rho": 0.0328, "theo": 10.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-07-13T12:57:45", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "BKE261218P00032500", "bid": 0.05, "bid_size": 22.0, "ask": 0.55, "ask_size": 57.0, "iv": 0.5865, "open_interest": 3.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0176, "vega": 0.022, "theta": -0.0159, "rho": -0.004, "theo": 0.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T15:11:20", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BKE261218C00035000", "bid": 6.8, "bid_size": 63.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.3006, "open_interest": 2.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0267, "vega": 0.0288, "theta": -0.0178, "rho": 0.0337, "theo": 7.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.15, "last_trade_time": "2026-05-15T09:48:57", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BKE261218P00035000", "bid": 0.1, "bid_size": 25.0, "ask": 0.65, "ask_size": 57.0, "iv": 0.4877, "open_interest": 9.0, "volume": 5.0, "delta": -0.1222, "gamma": 0.0272, "vega": 0.029, "theta": -0.0181, "rho": -0.0057, "theo": 0.481, "change": 0.07, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T15:29:37", "percent_change": 23.3333, "prev_day_close": 0.300000011920929}, {"option": "BKE261218C00037500", "bid": 4.7, "bid_size": 35.0, "ask": 6.2, "ask_size": 19.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.8229, "gamma": 0.0417, "vega": 0.0383, "theta": -0.0203, "rho": 0.0332, "theo": 5.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.72, "last_trade_time": "2026-05-01T15:51:34", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BKE261218P00037500", "bid": 0.4, "bid_size": 21.0, "ask": 1.3, "ask_size": 55.0, "iv": 0.4866, "open_interest": 39.0, "volume": 12.0, "delta": -0.1886, "gamma": 0.0427, "vega": 0.0387, "theta": -0.0208, "rho": -0.0084, "theo": 0.6989, "change": 0.3, "open": 0.45, "high": 0.6, "low": 0.45, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:50:11", "percent_change": 100.0, "prev_day_close": 0.300000004470348}, {"option": "BKE261218C00040000", "bid": 2.9, "bid_size": 26.0, "ask": 4.4, "ask_size": 27.0, "iv": 0.387, "open_interest": 9.0, "volume": 0.0, "delta": 0.7093, "gamma": 0.0631, "vega": 0.0498, "theta": -0.0228, "rho": 0.0301, "theo": 3.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-19T10:21:05", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BKE261218P00040000", "bid": 0.85, "bid_size": 24.0, "ask": 1.6, "ask_size": 56.0, "iv": 0.4037, "open_interest": 110.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0655, "vega": 0.0501, "theta": -0.0236, "rho": -0.0129, "theo": 1.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T15:36:32", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BKE261218C00042500", "bid": 1.5, "bid_size": 92.0, "ask": 2.75, "ask_size": 58.0, "iv": 0.367, "open_interest": 27.0, "volume": 0.0, "delta": 0.5323, "gamma": 0.0786, "vega": 0.0572, "theta": -0.0243, "rho": 0.0233, "theo": 2.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-09-15T15:55:09", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "BKE261218P00042500", "bid": 2.0, "bid_size": 33.0, "ask": 2.6, "ask_size": 51.0, "iv": 0.3959, "open_interest": 24.0, "volume": 1.0, "delta": -0.4936, "gamma": 0.0833, "vega": 0.0566, "theta": -0.0258, "rho": -0.0184, "theo": 2.0771, "change": -0.4, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T09:50:44", "percent_change": -25.8065, "prev_day_close": 1.55000001192093}, {"option": "BKE261218C00045000", "bid": 0.55, "bid_size": 76.0, "ask": 1.7, "ask_size": 56.0, "iv": 0.3609, "open_interest": 89.0, "volume": 5.0, "delta": 0.356, "gamma": 0.0703, "vega": 0.0534, "theta": -0.0237, "rho": 0.0158, "theo": 1.1848, "change": -0.225, "open": 2.07, "high": 2.15, "low": 2.07, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T10:50:07", "percent_change": -9.47368, "prev_day_close": 2.375}, {"option": "BKE261218P00045000", "bid": 3.6, "bid_size": 23.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.4414, "open_interest": 30.0, "volume": 15.0, "delta": -0.6814, "gamma": 0.0767, "vega": 0.0504, "theta": -0.0258, "rho": -0.0214, "theo": 3.7427, "change": 1.165, "open": 3.0, "high": 3.34, "low": 3.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-11-06T15:29:37", "percent_change": 53.5632, "prev_day_close": 2.17500007152557}, {"option": "BKE261218C00047500", "bid": 0.2, "bid_size": 69.0, "ask": 0.85, "ask_size": 38.0, "iv": 0.3547, "open_interest": 512.0, "volume": 3.0, "delta": 0.2398, "gamma": 0.0529, "vega": 0.0446, "theta": -0.0217, "rho": 0.0106, "theo": 0.7637, "change": -0.525, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T11:56:12", "percent_change": -36.8421, "prev_day_close": 1.42500001192093}, {"option": "BKE261218P00047500", "bid": 5.2, "bid_size": 70.0, "ask": 6.3, "ask_size": 37.0, "iv": 0.3767, "open_interest": 5.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0594, "vega": 0.0384, "theta": -0.0243, "rho": -0.0203, "theo": 5.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-04T14:48:41", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "BKE261218C00050000", "bid": 0.05, "bid_size": 50.0, "ask": 0.6, "ask_size": 109.0, "iv": 0.3897, "open_interest": 236.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0389, "vega": 0.0364, "theta": -0.0195, "rho": 0.0075, "theo": 0.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T13:19:18", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "BKE261218P00050000", "bid": 7.5, "bid_size": 61.0, "ask": 9.0, "ask_size": 26.0, "iv": 0.4729, "open_interest": 2.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.0446, "vega": 0.0282, "theta": -0.0225, "rho": -0.0176, "theo": 8.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T10:11:26", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "BKE261218C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 107.0, "iv": 0.4597, "open_interest": 115.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.0291, "vega": 0.0299, "theta": -0.0174, "rho": 0.0056, "theo": 0.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-28T13:28:49", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "BKE261218P00052500", "bid": 9.6, "bid_size": 44.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.4593, "open_interest": 7.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.033, "vega": 0.0193, "theta": -0.0203, "rho": -0.0137, "theo": 10.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-30T10:45:05", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BKE261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 135.0, "iv": 0.5093, "open_interest": 103.0, "volume": 2.0, "delta": 0.098, "gamma": 0.0223, "vega": 0.0248, "theta": -0.0157, "rho": 0.0043, "theo": 0.3229, "change": -0.08, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:29:28", "percent_change": -32.0, "prev_day_close": 0.25}, {"option": "BKE261218P00055000", "bid": 12.1, "bid_size": 44.0, "ask": 13.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.024, "vega": 0.0134, "theta": -0.0174, "rho": -0.0101, "theo": 13.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-05-06T10:42:08", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BKE261218C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 98.0, "iv": 0.5739, "open_interest": 46.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0176, "vega": 0.0209, "theta": -0.0141, "rho": 0.0034, "theo": 0.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-07-23T11:56:12", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BKE261218P00057500", "bid": 14.7, "bid_size": 40.0, "ask": 16.4, "ask_size": 8.0, "iv": 0.5935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0172, "vega": 0.0096, "theta": -0.0142, "rho": -0.0079, "theo": 15.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-06-05T09:47:33", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "BKE261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 58.0, "iv": 0.647, "open_interest": 14.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0141, "vega": 0.0179, "theta": -0.0128, "rho": 0.0028, "theo": 0.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-04T09:52:27", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BKE261218P00060000", "bid": 17.2, "bid_size": 40.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.6965, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.012, "vega": 0.0057, "theta": -0.0107, "rho": -0.0049, "theo": 18.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-06-04T09:58:35", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "BKE261218C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 60.0, "iv": 0.704, "open_interest": 1.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0115, "vega": 0.0154, "theta": -0.0116, "rho": 0.0023, "theo": 0.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-04-30T14:46:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BKE261218P00062500", "bid": 19.7, "bid_size": 40.0, "ask": 21.5, "ask_size": 3.0, "iv": 0.7557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0083, "vega": 0.0041, "theta": -0.0078, "rho": -0.004, "theo": 20.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.37, "last_trade_time": "2026-06-05T09:45:23", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "BKE261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 56.0, "iv": 0.7435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0096, "vega": 0.0134, "theta": -0.0106, "rho": 0.0019, "theo": 0.1574, "change": 0.0, "open": 0.0, "high": 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": "BKE261218P00065000", "bid": 22.2, "bid_size": 40.0, "ask": 24.3, "ask_size": 1.0, "iv": 0.9001, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0057, "vega": 0.0028, "theta": -0.0056, "rho": -0.0017, "theo": 23.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "BKE261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 136.0, "iv": 0.8412, "open_interest": 9.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0069, "vega": 0.0105, "theta": -0.0089, "rho": 0.0014, "theo": 0.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-29T13:38:31", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BKE261218P00070000", "bid": 27.2, "bid_size": 40.0, "ask": 29.2, "ask_size": 6.0, "iv": 0.9826, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0026, "vega": 0.0011, "theta": -0.0024, "rho": -0.0012, "theo": 28.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "BKE261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 140.0, "iv": 0.9297, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0051, "vega": 0.0084, "theta": -0.0076, "rho": 0.0011, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BKE261218P00075000", "bid": 32.2, "bid_size": 40.0, "ask": 34.3, "ask_size": 1.0, "iv": 1.1093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0009, "rho": -0.0002, "theo": 33.0006, "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": 30.5999994277954}, {"option": "BKE261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 140.0, "iv": 1.0104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.004, "vega": 0.0068, "theta": -0.0065, "rho": 0.0008, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 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": "BKE261218P00080000", "bid": 37.2, "bid_size": 40.0, "ask": 39.2, "ask_size": 6.0, "iv": 1.17, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0003, "rho": -0.0002, "theo": 38.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.54, "last_trade_time": "2026-08-03T12:55:50", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "BKE270319C00022500", "bid": 18.7, "bid_size": 64.0, "ask": 20.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0043, "vega": 0.0173, "theta": -0.004, "rho": 0.0754, "theo": 20.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "BKE270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 45.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0044, "vega": 0.0174, "theta": -0.004, "rho": -0.0049, "theo": 0.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BKE270319C00025000", "bid": 16.3, "bid_size": 64.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0063, "vega": 0.0232, "theta": -0.0049, "rho": 0.0821, "theo": 17.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "BKE270319P00025000", "bid": 0.05, "bid_size": 15.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.6209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0064, "vega": 0.0234, "theta": -0.005, "rho": -0.0069, "theo": 0.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BKE270319C00027500", "bid": 14.0, "bid_size": 64.0, "ask": 16.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0091, "vega": 0.0308, "theta": -0.006, "rho": 0.0878, "theo": 15.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "BKE270319P00027500", "bid": 0.05, "bid_size": 15.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0093, "vega": 0.0311, "theta": -0.0061, "rho": -0.0098, "theo": 0.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BKE270319C00030000", "bid": 11.8, "bid_size": 68.0, "ask": 13.7, "ask_size": 7.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.013, "vega": 0.0405, "theta": -0.0073, "rho": 0.0921, "theo": 13.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "BKE270319P00030000", "bid": 0.05, "bid_size": 15.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0133, "vega": 0.041, "theta": -0.0074, "rho": -0.0139, "theo": 0.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BKE270319C00032500", "bid": 9.6, "bid_size": 23.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0182, "vega": 0.0525, "theta": -0.0088, "rho": 0.0944, "theo": 11.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "BKE270319P00032500", "bid": 0.2, "bid_size": 391.0, "ask": 1.1, "ask_size": 15.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0187, "vega": 0.0531, "theta": -0.009, "rho": -0.0196, "theo": 0.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BKE270319C00035000", "bid": 7.5, "bid_size": 23.0, "ask": 9.6, "ask_size": 6.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0247, "vega": 0.0663, "theta": -0.0104, "rho": 0.094, "theo": 8.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "BKE270319P00035000", "bid": 0.55, "bid_size": 27.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.4019, "open_interest": 1.0, "volume": 0.0, "delta": -0.1831, "gamma": 0.0256, "vega": 0.0671, "theta": -0.0107, "rho": -0.0274, "theo": 1.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-12T15:18:35", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BKE270319C00037500", "bid": 5.6, "bid_size": 14.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.3497, "open_interest": 8.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0321, "vega": 0.0806, "theta": -0.0119, "rho": 0.0902, "theo": 7.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-09-08T09:30:07", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "BKE270319P00037500", "bid": 1.1, "bid_size": 26.0, "ask": 2.25, "ask_size": 25.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": -0.2575, "gamma": 0.0334, "vega": 0.0816, "theta": -0.0124, "rho": -0.0375, "theo": 1.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-10-09T11:17:06", "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "BKE270319C00040000", "bid": 4.0, "bid_size": 29.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.3434, "open_interest": 10.0, "volume": 0.0, "delta": 0.6731, "gamma": 0.039, "vega": 0.093, "theta": -0.0131, "rho": 0.0827, "theo": 5.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-10-20T09:56:50", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "BKE270319P00040000", "bid": 1.9, "bid_size": 25.0, "ask": 3.5, "ask_size": 26.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": -0.3519, "gamma": 0.0408, "vega": 0.0934, "theta": -0.0138, "rho": -0.0494, "theo": 2.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-16T15:11:23", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "BKE270319C00042500", "bid": 3.1, "bid_size": 96.0, "ask": 4.3, "ask_size": 102.0, "iv": 0.345, "open_interest": 212.0, "volume": 0.0, "delta": 0.5694, "gamma": 0.0437, "vega": 0.1004, "theta": -0.0137, "rho": 0.0722, "theo": 3.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T13:32:25", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "BKE270319P00042500", "bid": 3.0, "bid_size": 56.0, "ask": 4.3, "ask_size": 54.0, "iv": 0.3708, "open_interest": 5.0, "volume": 0.0, "delta": -0.4614, "gamma": 0.046, "vega": 0.0997, "theta": -0.0144, "rho": -0.0621, "theo": 3.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-21T15:52:01", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "BKE270319C00045000", "bid": 2.05, "bid_size": 43.0, "ask": 3.4, "ask_size": 47.0, "iv": 0.3515, "open_interest": 27.0, "volume": 0.0, "delta": 0.4615, "gamma": 0.045, "vega": 0.1011, "theta": -0.0134, "rho": 0.0598, "theo": 2.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-29T15:38:27", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BKE270319P00045000", "bid": 4.3, "bid_size": 78.0, "ask": 6.2, "ask_size": 70.0, "iv": 0.3834, "open_interest": 16.0, "volume": 167.0, "delta": -0.5754, "gamma": 0.0472, "vega": 0.0985, "theta": -0.0141, "rho": -0.0743, "theo": 4.9502, "change": 1.05, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T12:33:14", "percent_change": 29.5775, "prev_day_close": 3.55000007152557}, {"option": "BKE270319C00047500", "bid": 1.35, "bid_size": 55.0, "ask": 2.5, "ask_size": 99.0, "iv": 0.3513, "open_interest": 16.0, "volume": 146.0, "delta": 0.3606, "gamma": 0.0427, "vega": 0.0951, "theta": -0.0125, "rho": 0.0475, "theo": 1.9081, "change": -0.275, "open": 2.75, "high": 2.75, "low": 2.62, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T10:50:07", "percent_change": -9.2437, "prev_day_close": 2.97500002384186}, {"option": "BKE270319P00047500", "bid": 6.0, "bid_size": 39.0, "ask": 7.9, "ask_size": 32.0, "iv": 0.3826, "open_interest": 1.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.0448, "vega": 0.0894, "theta": -0.0131, "rho": -0.0826, "theo": 6.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-10-07T15:57:27", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BKE270319C00050000", "bid": 0.8, "bid_size": 78.0, "ask": 1.95, "ask_size": 106.0, "iv": 0.3563, "open_interest": 147.0, "volume": 0.0, "delta": 0.2742, "gamma": 0.0379, "vega": 0.0847, "theta": -0.0111, "rho": 0.0365, "theo": 1.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-04T12:11:29", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "BKE270319P00050000", "bid": 7.9, "bid_size": 67.0, "ask": 9.7, "ask_size": 33.0, "iv": 0.3752, "open_interest": 21.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0412, "vega": 0.0756, "theta": -0.0119, "rho": -0.0833, "theo": 8.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-31T15:43:34", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BKE270319C00052500", "bid": 0.4, "bid_size": 90.0, "ask": 1.45, "ask_size": 111.0, "iv": 0.3542, "open_interest": 60.0, "volume": 0.0, "delta": 0.2052, "gamma": 0.032, "vega": 0.0723, "theta": -0.0095, "rho": 0.0275, "theo": 0.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T11:47:41", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "BKE270319P00052500", "bid": 10.1, "bid_size": 67.0, "ask": 12.0, "ask_size": 22.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.039, "vega": 0.0575, "theta": -0.0114, "rho": -0.0726, "theo": 10.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "BKE270319C00055000", "bid": 0.35, "bid_size": 13.0, "ask": 1.1, "ask_size": 89.0, "iv": 0.3716, "open_interest": 67.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.0262, "vega": 0.0601, "theta": -0.0079, "rho": 0.0205, "theo": 0.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-04T10:42:21", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "BKE270319P00055000", "bid": 12.4, "bid_size": 67.0, "ask": 14.3, "ask_size": 9.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0353, "vega": 0.036, "theta": -0.0115, "rho": -0.0423, "theo": 13.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "BKE270319C00057500", "bid": 0.05, "bid_size": 18.0, "ask": 0.85, "ask_size": 36.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.021, "vega": 0.049, "theta": -0.0065, "rho": 0.0153, "theo": 0.4467, "change": 0.0, "open": 0.0, "high": 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": "BKE270319P00057500", "bid": 14.7, "bid_size": 63.0, "ask": 16.6, "ask_size": 18.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0219, "vega": 0.0149, "theta": -0.0077, "rho": -0.0112, "theo": 15.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "BKE270319C00060000", "bid": 0.05, "bid_size": 10.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.3885, "open_interest": 14.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0166, "vega": 0.0396, "theta": -0.0053, "rho": 0.0114, "theo": 0.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-15T14:13:42", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "BKE270319P00060000", "bid": 17.0, "bid_size": 63.0, "ask": 19.0, "ask_size": 18.0, "iv": 0.4099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0068, "vega": 0.0037, "theta": 0.0, "rho": -0.001, "theo": 17.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "BKE270617C00025000", "bid": 16.4, "bid_size": 64.0, "ask": 18.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0072, "vega": 0.0381, "theta": -0.003, "rho": 0.1329, "theo": 18.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-11-02T14:55:21", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "BKE270617P00025000", "bid": 0.05, "bid_size": 15.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0073, "vega": 0.0386, "theta": -0.0043, "rho": -0.0163, "theo": 0.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BKE270617C00027500", "bid": 14.3, "bid_size": 64.0, "ask": 16.4, "ask_size": 5.0, "iv": 0.3002, "open_interest": 2.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0099, "vega": 0.0488, "theta": -0.0039, "rho": 0.1411, "theo": 15.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.73, "last_trade_time": "2026-10-15T11:25:34", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "BKE270617P00027500", "bid": 0.05, "bid_size": 15.0, "ask": 1.1, "ask_size": 27.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0101, "vega": 0.0494, "theta": -0.0051, "rho": -0.0222, "theo": 0.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BKE270617C00030000", "bid": 12.0, "bid_size": 16.0, "ask": 14.2, "ask_size": 7.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0134, "vega": 0.0615, "theta": -0.005, "rho": 0.147, "theo": 13.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "BKE270617P00030000", "bid": 0.25, "bid_size": 392.0, "ask": 1.4, "ask_size": 26.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0138, "vega": 0.0625, "theta": -0.0061, "rho": -0.0302, "theo": 0.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "BKE270617C00032500", "bid": 10.0, "bid_size": 23.0, "ask": 12.3, "ask_size": 4.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0177, "vega": 0.0762, "theta": -0.0062, "rho": 0.1497, "theo": 11.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "BKE270617P00032500", "bid": 0.55, "bid_size": 25.0, "ask": 1.75, "ask_size": 15.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0183, "vega": 0.0774, "theta": -0.0071, "rho": -0.0408, "theo": 1.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "BKE270617C00035000", "bid": 8.0, "bid_size": 31.0, "ask": 10.4, "ask_size": 18.0, "iv": 0.3402, "open_interest": 1.0, "volume": 0.0, "delta": 0.8154, "gamma": 0.0226, "vega": 0.092, "theta": -0.0073, "rho": 0.1485, "theo": 9.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-11-05T14:42:29", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "BKE270617P00035000", "bid": 1.3, "bid_size": 18.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.3758, "open_interest": 3.0, "volume": 0.0, "delta": -0.2089, "gamma": 0.0235, "vega": 0.0932, "theta": -0.0081, "rho": -0.0542, "theo": 1.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-28T09:30:12", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "BKE270617C00037500", "bid": 6.5, "bid_size": 25.0, "ask": 8.8, "ask_size": 4.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.0278, "vega": 0.1073, "theta": -0.0084, "rho": 0.143, "theo": 7.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "BKE270617P00037500", "bid": 1.65, "bid_size": 25.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": -0.277, "gamma": 0.0289, "vega": 0.1085, "theta": -0.0091, "rho": -0.0704, "theo": 2.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "BKE270617C00040000", "bid": 4.9, "bid_size": 30.0, "ask": 7.2, "ask_size": 4.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.0323, "vega": 0.1202, "theta": -0.0092, "rho": 0.1332, "theo": 6.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BKE270617P00040000", "bid": 2.55, "bid_size": 25.0, "ask": 4.1, "ask_size": 25.0, "iv": 0.3673, "open_interest": 10.0, "volume": 0.0, "delta": -0.3579, "gamma": 0.0339, "vega": 0.1207, "theta": -0.0099, "rho": -0.0882, "theo": 3.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-10-20T13:48:50", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BKE270617C00042500", "bid": 3.5, "bid_size": 28.0, "ask": 5.8, "ask_size": 17.0, "iv": 0.3314, "open_interest": 1.0, "volume": 0.0, "delta": 0.5892, "gamma": 0.0354, "vega": 0.1284, "theta": -0.0097, "rho": 0.12, "theo": 4.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-10-21T15:10:48", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BKE270617P00042500", "bid": 3.7, "bid_size": 25.0, "ask": 5.5, "ask_size": 27.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": -0.4476, "gamma": 0.0375, "vega": 0.1277, "theta": -0.0103, "rho": -0.1062, "theo": 4.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "BKE270617C00045000", "bid": 2.75, "bid_size": 30.0, "ask": 4.7, "ask_size": 18.0, "iv": 0.3406, "open_interest": 1.0, "volume": 0.0, "delta": 0.503, "gamma": 0.0366, "vega": 0.131, "theta": -0.0098, "rho": 0.1047, "theo": 3.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-10-19T11:00:50", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BKE270617P00045000", "bid": 5.0, "bid_size": 25.0, "ask": 7.0, "ask_size": 26.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.5403, "gamma": 0.0392, "vega": 0.1276, "theta": -0.0104, "rho": -0.1194, "theo": 5.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BKE270617C00047500", "bid": 1.7, "bid_size": 28.0, "ask": 3.7, "ask_size": 18.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.4211, "gamma": 0.036, "vega": 0.128, "theta": -0.0096, "rho": 0.0891, "theo": 2.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BKE270617P00047500", "bid": 6.6, "bid_size": 22.0, "ask": 8.9, "ask_size": 22.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.0388, "vega": 0.1212, "theta": -0.01, "rho": -0.1297, "theo": 7.3395, "change": 0.0, "open": 0.0, "high": 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": "BKE270617C00050000", "bid": 1.4, "bid_size": 47.0, "ask": 2.95, "ask_size": 57.0, "iv": 0.3388, "open_interest": 7.0, "volume": 0.0, "delta": 0.3477, "gamma": 0.0338, "vega": 0.1207, "theta": -0.0091, "rho": 0.0745, "theo": 2.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T15:08:54", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "BKE270617P00050000", "bid": 8.4, "bid_size": 22.0, "ask": 10.3, "ask_size": 25.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": -0.7097, "gamma": 0.0368, "vega": 0.1096, "theta": -0.0094, "rho": -0.1348, "theo": 9.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BKE270617C00052500", "bid": 0.95, "bid_size": 18.0, "ask": 2.4, "ask_size": 31.0, "iv": 0.3418, "open_interest": 1.0, "volume": 0.0, "delta": 0.2847, "gamma": 0.0307, "vega": 0.1108, "theta": -0.0084, "rho": 0.0615, "theo": 1.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-29T10:34:21", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "BKE270617P00052500", "bid": 10.4, "bid_size": 67.0, "ask": 12.6, "ask_size": 22.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.7804, "gamma": 0.0347, "vega": 0.0943, "theta": -0.0087, "rho": -0.1306, "theo": 11.2352, "change": 0.0, "open": 0.0, "high": 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": "BKE270617C00055000", "bid": 0.5, "bid_size": 26.0, "ask": 1.9, "ask_size": 26.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.2323, "gamma": 0.0273, "vega": 0.0998, "theta": -0.0076, "rho": 0.0506, "theo": 1.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "BKE270617P00055000", "bid": 12.5, "bid_size": 67.0, "ask": 14.8, "ask_size": 13.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0338, "vega": 0.0754, "theta": -0.0084, "rho": -0.1146, "theo": 13.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "BKE270617C00057500", "bid": 0.2, "bid_size": 402.0, "ask": 1.5, "ask_size": 31.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.0239, "vega": 0.0887, "theta": -0.0068, "rho": 0.0415, "theo": 1.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "BKE270617P00057500", "bid": 14.8, "bid_size": 67.0, "ask": 16.9, "ask_size": 22.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0346, "vega": 0.053, "theta": -0.0086, "rho": -0.0853, "theo": 15.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "BKE270617C00060000", "bid": 0.05, "bid_size": 16.0, "ask": 1.25, "ask_size": 29.0, "iv": 0.3356, "open_interest": 1.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0207, "vega": 0.078, "theta": -0.0061, "rho": 0.034, "theo": 0.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-19T11:00:50", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "BKE270617P00060000", "bid": 17.2, "bid_size": 63.0, "ask": 19.2, "ask_size": 18.0, "iv": 0.3843, "open_interest": 1.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0273, "vega": 0.0235, "theta": -0.0099, "rho": -0.034, "theo": 18.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.46, "last_trade_time": "2026-11-02T14:56:00", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "BKE270617C00065000", "bid": 0.05, "bid_size": 2.0, "ask": 0.9, "ask_size": 35.0, "iv": 0.39, "open_interest": 5.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0153, "vega": 0.0597, "theta": -0.0048, "rho": 0.0231, "theo": 0.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T09:30:09", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "BKE270617P00065000", "bid": 22.0, "bid_size": 63.0, "ask": 24.2, "ask_size": 18.0, "iv": 0.414, "open_interest": 2.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0038, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 23.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.77, "last_trade_time": "2026-10-30T11:46:10", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "BKE270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0112, "vega": 0.0454, "theta": -0.0037, "rho": 0.016, "theo": 0.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "BKE270617P00070000", "bid": 27.1, "bid_size": 63.0, "ask": 29.1, "ask_size": 11.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 28.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}], "symbol": "BKE", "security_type": "stock", "exchange_id": 3, "current_price": 41.96, "price_change": -2.41, "price_change_percent": -5.7436, "bid": 39.99, "ask": 52.85, "bid_size": 100, "ask_size": 1000, "open": 44.13, "high": 44.87, "low": 41.73, "close": 41.96, "prev_day_close": 41.96, "volume": 649102, "iv30": 38.545, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "up"}, "symbol": "BKE"}