{"timestamp": "2026-11-09 23:19:37", "data": {"options": [{"option": "BKKT261113C00001000", "bid": 3.4, "bid_size": 183.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 11.0, "volume": 3.0, "delta": 0.9971, "gamma": 0.0037, "vega": 0.0, "theta": -0.0026, "rho": 0.0002, "theo": 3.6944, "change": 0.37, "open": 3.57, "high": 3.66, "low": 3.57, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-11-09T12:11:52", "percent_change": 11.3846, "prev_day_close": 3.25}, {"option": "BKKT261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 8.2139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0037, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261113C00002000", "bid": 2.45, "bid_size": 38.0, "ask": 2.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 27.0, "volume": 1.0, "delta": 0.9875, "gamma": 0.0173, "vega": 0.0002, "theta": -0.0064, "rho": 0.0003, "theo": 2.7013, "change": 0.345, "open": 2.57, "high": 2.57, "low": 2.57, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-09T11:55:02", "percent_change": 15.5056, "prev_day_close": 2.22500002384186}, {"option": "BKKT261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 4.702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0173, "vega": 0.0002, "theta": -0.0067, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261113C00003000", "bid": 1.55, "bid_size": 16.0, "ask": 1.85, "ask_size": 31.0, "iv": 2.1972, "open_interest": 0.0, "volume": 6.0, "delta": 0.9557, "gamma": 0.0704, "vega": 0.0005, "theta": -0.0139, "rho": 0.0004, "theo": 1.719, "change": 0.34, "open": 1.57, "high": 1.6, "low": 1.57, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T13:40:01", "percent_change": 27.2, "prev_day_close": 1.25}, {"option": "BKKT261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.6859, "open_interest": 0.0, "volume": 8.0, "delta": -0.0453, "gamma": 0.0704, "vega": 0.0005, "theta": -0.0141, "rho": 0.0, "theo": 0.0274, "change": -0.06, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:46:17", "percent_change": -60.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261113C00003500", "bid": 1.05, "bid_size": 22.0, "ask": 1.35, "ask_size": 29.0, "iv": 1.5142, "open_interest": 1.0, "volume": 6.0, "delta": 0.9138, "gamma": 0.1433, "vega": 0.0008, "theta": -0.0204, "rho": 0.0005, "theo": 1.24, "change": 0.295, "open": 1.08, "high": 1.13, "low": 1.08, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T13:40:01", "percent_change": 35.7576, "prev_day_close": 0.824999988079071}, {"option": "BKKT261113P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 2.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.1435, "vega": 0.0008, "theta": -0.0206, "rho": -0.0001, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BKKT261113C00004000", "bid": 0.6, "bid_size": 42.0, "ask": 0.9, "ask_size": 63.0, "iv": 1.5242, "open_interest": 2.0, "volume": 1.0, "delta": 0.8243, "gamma": 0.2891, "vega": 0.0013, "theta": -0.0291, "rho": 0.0005, "theo": 0.7849, "change": 0.235, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T13:11:53", "percent_change": 49.4737, "prev_day_close": 0.475000008940697}, {"option": "BKKT261113P00004000", "bid": 0.05, "bid_size": 20.0, "ask": 0.15, "ask_size": 75.0, "iv": 1.8738, "open_interest": 42.0, "volume": 51.0, "delta": -0.1769, "gamma": 0.2897, "vega": 0.0013, "theta": -0.0293, "rho": -0.0001, "theo": 0.0927, "change": -0.205, "open": 0.18, "high": 0.18, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:04:37", "percent_change": -74.5455, "prev_day_close": 0.274999998509884}, {"option": "BKKT261113C00004500", "bid": 0.35, "bid_size": 40.0, "ask": 0.5, "ask_size": 30.0, "iv": 1.6628, "open_interest": 101.0, "volume": 432.0, "delta": 0.6356, "gamma": 0.5095, "vega": 0.0018, "theta": -0.0366, "rho": 0.0004, "theo": 0.3939, "change": 0.25, "open": 0.2, "high": 0.5, "low": 0.2, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:18:26", "percent_change": 100.0, "prev_day_close": 0.25000000372529}, {"option": "BKKT261113P00004500", "bid": 0.15, "bid_size": 54.0, "ask": 0.35, "ask_size": 119.0, "iv": 1.7554, "open_interest": 10.0, "volume": 7.0, "delta": -0.3663, "gamma": 0.5115, "vega": 0.0018, "theta": -0.0368, "rho": -0.0003, "theo": 0.2016, "change": -0.27, "open": 0.3, "high": 0.3, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T14:30:10", "percent_change": -54.0, "prev_day_close": 0.499999985098839}, {"option": "BKKT261113C00005000", "bid": 0.15, "bid_size": 42.0, "ask": 0.25, "ask_size": 120.0, "iv": 1.6348, "open_interest": 432.0, "volume": 700.0, "delta": 0.3564, "gamma": 0.5554, "vega": 0.0018, "theta": -0.0327, "rho": 0.0002, "theo": 0.1487, "change": 0.025, "open": 0.2, "high": 0.25, "low": 0.05, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:57:08", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "BKKT261113P00005000", "bid": 0.45, "bid_size": 24.0, "ask": 0.7, "ask_size": 54.0, "iv": 1.9858, "open_interest": 5.0, "volume": 10.0, "delta": -0.647, "gamma": 0.5584, "vega": 0.0018, "theta": -0.0328, "rho": -0.0004, "theo": 0.457, "change": -0.325, "open": 0.65, "high": 0.65, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:59:59", "percent_change": -37.1429, "prev_day_close": 0.875}, {"option": "BKKT261113C00005500", "bid": 0.05, "bid_size": 41.0, "ask": 0.15, "ask_size": 88.0, "iv": 1.752, "open_interest": 33.0, "volume": 8.0, "delta": 0.1625, "gamma": 0.3507, "vega": 0.0012, "theta": -0.0208, "rho": 0.0001, "theo": 0.0551, "change": 0.025, "open": 0.05, "high": 0.11, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:56:44", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "BKKT261113P00005500", "bid": 0.8, "bid_size": 38.0, "ask": 1.1, "ask_size": 54.0, "iv": 2.0226, "open_interest": 0.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.3523, "vega": 0.0012, "theta": -0.0208, "rho": -0.0004, "theo": 0.8645, "change": 0.0, "open": 0.0, "high": 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": "BKKT261113C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 53.0, "iv": 1.8486, "open_interest": 22.0, "volume": 2.0, "delta": 0.0778, "gamma": 0.1898, "vega": 0.0007, "theta": -0.0123, "rho": 0.0, "theo": 0.0244, "change": -0.025, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:33:49", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "BKKT261113P00006000", "bid": 1.25, "bid_size": 37.0, "ask": 1.55, "ask_size": 41.0, "iv": 2.2112, "open_interest": 44.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.1902, "vega": 0.0007, "theta": -0.0122, "rho": -0.0004, "theo": 1.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T12:37:10", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "BKKT261113C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 80.0, "iv": 2.73, "open_interest": 5.0, "volume": 1.0, "delta": 0.0413, "gamma": 0.1055, "vega": 0.0004, "theta": -0.0075, "rho": 0.0, "theo": 0.0126, "change": -0.06, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T12:30:13", "percent_change": -60.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261113P00006500", "bid": 1.75, "bid_size": 13.0, "ask": 2.05, "ask_size": 38.0, "iv": 2.6541, "open_interest": 2.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.1072, "vega": 0.0004, "theta": -0.0073, "rho": -0.0004, "theo": 1.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T12:03:52", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BKKT261113C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 76.0, "iv": 3.1232, "open_interest": 1.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0622, "vega": 0.0003, "theta": -0.0048, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T14:47:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261113P00007000", "bid": 2.2, "bid_size": 11.0, "ask": 2.6, "ask_size": 37.0, "iv": 3.0429, "open_interest": 7.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0645, "vega": 0.0002, "theta": -0.0044, "rho": -0.0003, "theo": 2.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-03T12:07:19", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "BKKT261113C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 146.0, "iv": 3.474, "open_interest": 10.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0388, "vega": 0.0002, "theta": -0.0032, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:57:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261113P00007500", "bid": 2.7, "bid_size": 6.0, "ask": 3.1, "ask_size": 17.0, "iv": 3.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0398, "vega": 0.0001, "theta": -0.0029, "rho": -0.0002, "theo": 2.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "BKKT261113C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 123.0, "iv": 3.791, "open_interest": 2.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0253, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T14:37:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BKKT261113P00008000", "bid": 3.2, "bid_size": 9.0, "ask": 3.6, "ask_size": 31.0, "iv": 3.7043, "open_interest": 2.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.024, "vega": 0.0001, "theta": -0.002, "rho": -0.0001, "theo": 3.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T09:51:30", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BKKT261113C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 23.0, "iv": 4.0805, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0172, "vega": 0.0001, "theta": -0.0016, "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": 0.100000001490116}, {"option": "BKKT261113P00008500", "bid": 3.7, "bid_size": 6.0, "ask": 4.1, "ask_size": 26.0, "iv": 3.9913, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0141, "vega": 0.0, "theta": -0.0016, "rho": -0.0001, "theo": 3.8154, "change": 0.0, "open": 0.0, "high": 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": "BKKT261113C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 36.0, "iv": 4.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0121, "vega": 0.0001, "theta": -0.0012, "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": 0.100000001490116}, {"option": "BKKT261113P00009000", "bid": 4.2, "bid_size": 10.0, "ask": 4.6, "ask_size": 34.0, "iv": 4.2558, "open_interest": 1.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.008, "vega": 0.0, "theta": -0.0014, "rho": -0.0001, "theo": 4.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-13T12:52:09", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BKKT261113C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 55.0, "iv": 4.5934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0087, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261113P00009500", "bid": 4.7, "bid_size": 7.0, "ask": 5.1, "ask_size": 22.0, "iv": 4.501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0044, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 4.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BKKT261113C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 168.0, "iv": 4.8229, "open_interest": 30.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0064, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T12:43:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261113P00010000", "bid": 5.2, "bid_size": 6.0, "ask": 5.6, "ask_size": 22.0, "iv": 4.7298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0022, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 5.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-13T12:54:09", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BKKT261113C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 40.0, "iv": 5.2392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0037, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261113P00011000", "bid": 6.1, "bid_size": 8.0, "ask": 6.6, "ask_size": 26.0, "iv": 4.3974, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 6.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-10-28T11:20:09", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BKKT261113C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 47.0, "iv": 5.609, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0023, "vega": 0.0, "theta": -0.0003, "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": 0.100000001490116}, {"option": "BKKT261113P00012000", "bid": 7.2, "bid_size": 4.0, "ask": 7.6, "ask_size": 23.0, "iv": 5.5139, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 7.315, "change": 0.0, "open": 0.0, "high": 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": "BKKT261113C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 47.0, "iv": 5.9413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0015, "vega": 0.0, "theta": -0.0002, "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": 0.100000001490116}, {"option": "BKKT261113P00013000", "bid": 8.1, "bid_size": 6.0, "ask": 8.6, "ask_size": 22.0, "iv": 5.0461, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 8.315, "change": 0.0, "open": 0.0, "high": 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": "BKKT261113C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 89.0, "iv": 6.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.001, "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": 0.100000001490116}, {"option": "BKKT261113P00014000", "bid": 9.1, "bid_size": 26.0, "ask": 9.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 9.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BKKT261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 75.0, "iv": 6.5185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0007, "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": 0.100000001490116}, {"option": "BKKT261113P00015000", "bid": 10.1, "bid_size": 26.0, "ask": 10.6, "ask_size": 34.0, "iv": 5.5828, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 10.315, "change": -0.33, "open": 10.42, "high": 10.42, "low": 10.42, "tick": "no_change", "last_trade_price": 10.42, "last_trade_time": "2026-11-09T12:11:52", "percent_change": -3.06977, "prev_day_close": 10.75}, {"option": "BKKT261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 85.0, "iv": 6.7725, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0005, "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": 0.100000001490116}, {"option": "BKKT261113P00016000", "bid": 11.1, "bid_size": 27.0, "ask": 11.6, "ask_size": 36.0, "iv": 5.8204, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 11.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BKKT261120C00001000", "bid": 3.4, "bid_size": 157.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0072, "vega": 0.0002, "theta": -0.004, "rho": 0.0003, "theo": 3.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BKKT261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 30.0, "iv": 6.7898, "open_interest": 1.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0072, "vega": 0.0002, "theta": -0.0044, "rho": 0.0, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T10:00:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261120C00002000", "bid": 2.4, "bid_size": 157.0, "ask": 2.95, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0268, "vega": 0.0005, "theta": -0.0066, "rho": 0.0006, "theo": 2.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "BKKT261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 3.9229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0269, "vega": 0.0005, "theta": -0.007, "rho": -0.0001, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T11:07:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKKT261120C00003000", "bid": 1.45, "bid_size": 18.0, "ask": 2.0, "ask_size": 18.0, "iv": 1.5198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0838, "vega": 0.0011, "theta": -0.01, "rho": 0.0009, "theo": 1.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "BKKT261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 17.0, "iv": 2.1377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.084, "vega": 0.0011, "theta": -0.0102, "rho": -0.0001, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-26T11:07:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BKKT261120C00003500", "bid": 1.05, "bid_size": 22.0, "ask": 1.4, "ask_size": 29.0, "iv": 1.0602, "open_interest": 0.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.1483, "vega": 0.0016, "theta": -0.0121, "rho": 0.001, "theo": 1.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "BKKT261120P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 110.0, "iv": 1.5555, "open_interest": 2.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.1487, "vega": 0.0016, "theta": -0.0123, "rho": -0.0002, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T15:13:32", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BKKT261120C00004000", "bid": 0.65, "bid_size": 124.0, "ask": 1.0, "ask_size": 48.0, "iv": 1.2204, "open_interest": 40.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.259, "vega": 0.0024, "theta": -0.0146, "rho": 0.001, "theo": 0.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T15:43:50", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "BKKT261120P00004000", "bid": 0.05, "bid_size": 72.0, "ask": 0.25, "ask_size": 257.0, "iv": 1.3673, "open_interest": 1.0, "volume": 80.0, "delta": -0.2108, "gamma": 0.2599, "vega": 0.0024, "theta": -0.0147, "rho": -0.0003, "theo": 0.1482, "change": -0.14, "open": 0.15, "high": 0.16, "low": 0.15, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T12:35:36", "percent_change": -46.6667, "prev_day_close": 0.300000004470348}, {"option": "BKKT261120C00004500", "bid": 0.4, "bid_size": 99.0, "ask": 0.6, "ask_size": 28.0, "iv": 1.2131, "open_interest": 12.0, "volume": 1.0, "delta": 0.6287, "gamma": 0.3935, "vega": 0.0031, "theta": -0.0168, "rho": 0.0009, "theo": 0.4884, "change": 0.125, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:24:19", "percent_change": 38.4615, "prev_day_close": 0.325000002980232}, {"option": "BKKT261120P00004500", "bid": 0.25, "bid_size": 46.0, "ask": 0.5, "ask_size": 111.0, "iv": 1.4832, "open_interest": 4.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.3953, "vega": 0.0031, "theta": -0.0169, "rho": -0.0006, "theo": 0.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T11:42:07", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BKKT261120C00005000", "bid": 0.15, "bid_size": 675.0, "ask": 0.4, "ask_size": 214.0, "iv": 1.2021, "open_interest": 201.0, "volume": 0.0, "delta": 0.4263, "gamma": 0.4086, "vega": 0.0032, "theta": -0.0174, "rho": 0.0006, "theo": 0.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-27T13:17:08", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "BKKT261120P00005000", "bid": 0.5, "bid_size": 43.0, "ask": 0.8, "ask_size": 57.0, "iv": 1.4617, "open_interest": 7.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.4107, "vega": 0.0032, "theta": -0.0174, "rho": -0.0009, "theo": 0.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-15T15:18:14", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BKKT261120C00005500", "bid": 0.05, "bid_size": 102.0, "ask": 0.25, "ask_size": 76.0, "iv": 1.2367, "open_interest": 5.0, "volume": 5.0, "delta": 0.2834, "gamma": 0.3206, "vega": 0.0028, "theta": -0.0163, "rho": 0.0004, "theo": 0.1641, "change": -0.075, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:52:39", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "BKKT261120P00005500", "bid": 0.85, "bid_size": 41.0, "ask": 1.15, "ask_size": 45.0, "iv": 1.4449, "open_interest": 0.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.3226, "vega": 0.0028, "theta": -0.0163, "rho": -0.0011, "theo": 0.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BKKT261120C00006000", "bid": 0.05, "bid_size": 46.0, "ask": 0.15, "ask_size": 216.0, "iv": 1.3634, "open_interest": 1766.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.2389, "vega": 0.0023, "theta": -0.0148, "rho": 0.0003, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:31:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BKKT261120P00006000", "bid": 1.3, "bid_size": 33.0, "ask": 1.6, "ask_size": 47.0, "iv": 1.6109, "open_interest": 19.0, "volume": 1.0, "delta": -0.8043, "gamma": 0.2407, "vega": 0.0022, "theta": -0.0147, "rho": -0.0012, "theo": 1.4073, "change": -0.125, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T10:36:13", "percent_change": -7.04226, "prev_day_close": 1.77500003576279}, {"option": "BKKT261120C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 121.0, "iv": 1.503, "open_interest": 26.0, "volume": 8.0, "delta": 0.1503, "gamma": 0.1813, "vega": 0.0019, "theta": -0.0133, "rho": 0.0002, "theo": 0.087, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:21:54", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261120P00006500", "bid": 1.75, "bid_size": 26.0, "ask": 2.05, "ask_size": 28.0, "iv": 1.6738, "open_interest": 0.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.1832, "vega": 0.0019, "theta": -0.0132, "rho": -0.0012, "theo": 1.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "BKKT261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 92.0, "iv": 1.8734, "open_interest": 26.0, "volume": 0.0, "delta": 0.1177, "gamma": 0.1417, "vega": 0.0016, "theta": -0.012, "rho": 0.0002, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T13:07:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261120P00007000", "bid": 2.1, "bid_size": 71.0, "ask": 2.55, "ask_size": 38.0, "iv": 1.402, "open_interest": 24.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.1436, "vega": 0.0016, "theta": -0.0119, "rho": -0.0012, "theo": 2.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-26T15:20:59", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "BKKT261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 1.9358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.1137, "vega": 0.0014, "theta": -0.0109, "rho": 0.0001, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BKKT261120P00007500", "bid": 2.7, "bid_size": 5.0, "ask": 3.1, "ask_size": 25.0, "iv": 2.1312, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.1158, "vega": 0.0013, "theta": -0.0107, "rho": -0.0012, "theo": 2.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "BKKT261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.9355, "open_interest": 71.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0934, "vega": 0.0012, "theta": -0.0099, "rho": 0.0001, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T15:44:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BKKT261120P00008000", "bid": 3.1, "bid_size": 7.0, "ask": 3.6, "ask_size": 26.0, "iv": 1.992, "open_interest": 4.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0953, "vega": 0.0011, "theta": -0.0097, "rho": -0.0012, "theo": 3.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-28T15:17:30", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BKKT261120C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.8384, "open_interest": 1.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0782, "vega": 0.001, "theta": -0.0091, "rho": 0.0001, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-19T14:19:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKKT261120P00008500", "bid": 3.6, "bid_size": 6.0, "ask": 4.1, "ask_size": 26.0, "iv": 2.1573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0801, "vega": 0.001, "theta": -0.0089, "rho": -0.0012, "theo": 3.8345, "change": 0.0, "open": 0.0, "high": 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": "BKKT261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 30.0, "iv": 2.6135, "open_interest": 24.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0665, "vega": 0.0009, "theta": -0.0083, "rho": 0.0001, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-19T09:50:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261120P00009000", "bid": 4.0, "bid_size": 156.0, "ask": 4.7, "ask_size": 16.0, "iv": 2.3101, "open_interest": 1.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0683, "vega": 0.0009, "theta": -0.0081, "rho": -0.0012, "theo": 4.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-10-14T13:49:53", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BKKT261120C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 32.0, "iv": 2.7626, "open_interest": 0.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0573, "vega": 0.0008, "theta": -0.0077, "rho": 0.0001, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261120P00009500", "bid": 4.6, "bid_size": 6.0, "ask": 5.1, "ask_size": 22.0, "iv": 2.4521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.059, "vega": 0.0008, "theta": -0.0074, "rho": -0.0012, "theo": 4.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BKKT261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 41.0, "iv": 2.9013, "open_interest": 148.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0499, "vega": 0.0008, "theta": -0.0071, "rho": 0.0001, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T14:30:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261120P00010000", "bid": 5.1, "bid_size": 7.0, "ask": 5.6, "ask_size": 17.0, "iv": 2.5848, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0514, "vega": 0.0007, "theta": -0.0068, "rho": -0.0012, "theo": 5.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T11:09:16", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BKKT261120C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 3.0311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0439, "vega": 0.0007, "theta": -0.0066, "rho": 0.0, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261120P00010500", "bid": 5.6, "bid_size": 6.0, "ask": 6.1, "ask_size": 20.0, "iv": 2.7092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0456, "vega": 0.0006, "theta": -0.0063, "rho": -0.0012, "theo": 5.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BKKT261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 86.0, "iv": 3.153, "open_interest": 1076.0, "volume": 0.0, "delta": 0.035, "gamma": 0.039, "vega": 0.0006, "theta": -0.0062, "rho": 0.0, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-28T10:11:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261120P00011000", "bid": 6.1, "bid_size": 7.0, "ask": 6.6, "ask_size": 17.0, "iv": 2.8266, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0408, "vega": 0.0005, "theta": -0.0058, "rho": -0.0011, "theo": 6.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T11:09:16", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BKKT261120C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 27.0, "iv": 3.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0349, "vega": 0.0006, "theta": -0.0058, "rho": 0.0, "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": 0.100000001490116}, {"option": "BKKT261120P00011500", "bid": 6.6, "bid_size": 7.0, "ask": 7.1, "ask_size": 21.0, "iv": 2.9376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0368, "vega": 0.0005, "theta": -0.0053, "rho": -0.0011, "theo": 6.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BKKT261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 3.3766, "open_interest": 6.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0314, "vega": 0.0005, "theta": -0.0054, "rho": 0.0, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T10:11:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261120P00012000", "bid": 7.1, "bid_size": 2.0, "ask": 7.6, "ask_size": 20.0, "iv": 3.0427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0333, "vega": 0.0004, "theta": -0.0049, "rho": -0.0011, "theo": 7.3135, "change": 0.0, "open": 0.0, "high": 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": "BKKT261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 18.0, "iv": 3.5774, "open_interest": 1.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0258, "vega": 0.0004, "theta": -0.0048, "rho": 0.0, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T15:22:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261120P00013000", "bid": 8.1, "bid_size": 7.0, "ask": 8.6, "ask_size": 20.0, "iv": 3.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0282, "vega": 0.0003, "theta": -0.0042, "rho": -0.0009, "theo": 8.311, "change": 0.0, "open": 0.0, "high": 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": "BKKT261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 3.7596, "open_interest": 7.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0217, "vega": 0.0004, "theta": -0.0043, "rho": 0.0, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-25T09:31:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261120P00014000", "bid": 9.1, "bid_size": 5.0, "ask": 9.6, "ask_size": 19.0, "iv": 3.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0241, "vega": 0.0003, "theta": -0.0034, "rho": -0.0009, "theo": 9.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BKKT261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 43.0, "iv": 3.9262, "open_interest": 54.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0185, "vega": 0.0003, "theta": -0.0039, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T13:02:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261120P00015000", "bid": 10.0, "bid_size": 142.0, "ask": 10.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0208, "vega": 0.0002, "theta": -0.0028, "rho": -0.0006, "theo": 10.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BKKT261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 4.0797, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0159, "vega": 0.0003, "theta": -0.0035, "rho": 0.0, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261120P00016000", "bid": 11.0, "bid_size": 157.0, "ask": 11.7, "ask_size": 11.0, "iv": 3.7314, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0172, "vega": 0.0001, "theta": -0.0025, "rho": -0.0005, "theo": 11.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BKKT261127C00001000", "bid": 3.4, "bid_size": 157.0, "ask": 4.0, "ask_size": 19.0, "iv": 4.0183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0097, "vega": 0.0004, "theta": -0.0045, "rho": 0.0005, "theo": 3.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BKKT261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 23.0, "iv": 5.3171, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0097, "vega": 0.0004, "theta": -0.005, "rho": -0.0001, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261127C00002000", "bid": 2.4, "bid_size": 157.0, "ask": 2.95, "ask_size": 16.0, "iv": 1.5559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0328, "vega": 0.001, "theta": -0.0067, "rho": 0.001, "theo": 2.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "BKKT261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 21.0, "iv": 3.2702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0329, "vega": 0.001, "theta": -0.0071, "rho": -0.0001, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 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": "BKKT261127C00003000", "bid": 1.45, "bid_size": 29.0, "ask": 2.0, "ask_size": 17.0, "iv": 1.4878, "open_interest": 12.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.091, "vega": 0.0018, "theta": -0.009, "rho": 0.0013, "theo": 1.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T12:10:43", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "BKKT261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 1.8123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0911, "vega": 0.0018, "theta": -0.0092, "rho": -0.0003, "theo": 0.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261127C00003500", "bid": 1.1, "bid_size": 29.0, "ask": 1.5, "ask_size": 27.0, "iv": 1.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.848, "gamma": 0.1491, "vega": 0.0024, "theta": -0.0102, "rho": 0.0014, "theo": 1.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BKKT261127P00003500", "bid": 0.05, "bid_size": 16.0, "ask": 0.2, "ask_size": 81.0, "iv": 1.436, "open_interest": 0.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.1495, "vega": 0.0024, "theta": -0.0104, "rho": -0.0004, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BKKT261127C00004000", "bid": 0.7, "bid_size": 15.0, "ask": 1.05, "ask_size": 21.0, "iv": 1.2055, "open_interest": 0.0, "volume": 0.0, "delta": 0.757, "gamma": 0.237, "vega": 0.0032, "theta": -0.0115, "rho": 0.0014, "theo": 0.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BKKT261127P00004000", "bid": 0.05, "bid_size": 25.0, "ask": 0.3, "ask_size": 18.0, "iv": 1.1332, "open_interest": 0.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.2377, "vega": 0.0032, "theta": -0.0116, "rho": -0.0006, "theo": 0.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKKT261127C00004500", "bid": 0.45, "bid_size": 62.0, "ask": 0.75, "ask_size": 87.0, "iv": 1.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.6115, "gamma": 0.3262, "vega": 0.004, "theta": -0.0126, "rho": 0.0013, "theo": 0.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BKKT261127P00004500", "bid": 0.25, "bid_size": 81.0, "ask": 0.55, "ask_size": 105.0, "iv": 1.1981, "open_interest": 0.0, "volume": 0.0, "delta": -0.3903, "gamma": 0.3274, "vega": 0.004, "theta": -0.0127, "rho": -0.001, "theo": 0.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BKKT261127C00005000", "bid": 0.2, "bid_size": 349.0, "ask": 0.45, "ask_size": 78.0, "iv": 1.0993, "open_interest": 2.0, "volume": 2.0, "delta": 0.4478, "gamma": 0.3338, "vega": 0.0041, "theta": -0.0131, "rho": 0.001, "theo": 0.3425, "change": 0.12, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T13:04:58", "percent_change": 60.0, "prev_day_close": 0.199999997392297}, {"option": "BKKT261127P00005000", "bid": 0.55, "bid_size": 49.0, "ask": 0.85, "ask_size": 38.0, "iv": 1.2297, "open_interest": 4.0, "volume": 0.0, "delta": -0.5546, "gamma": 0.3355, "vega": 0.0041, "theta": -0.0132, "rho": -0.0014, "theo": 0.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T12:03:54", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BKKT261127C00005500", "bid": 0.05, "bid_size": 483.0, "ask": 0.3, "ask_size": 81.0, "iv": 1.0674, "open_interest": 0.0, "volume": 0.0, "delta": 0.3286, "gamma": 0.2806, "vega": 0.0037, "theta": -0.013, "rho": 0.0007, "theo": 0.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BKKT261127P00005500", "bid": 0.9, "bid_size": 43.0, "ask": 1.2, "ask_size": 39.0, "iv": 1.2153, "open_interest": 0.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.2823, "vega": 0.0037, "theta": -0.013, "rho": -0.0017, "theo": 1.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BKKT261127C00006000", "bid": 0.05, "bid_size": 225.0, "ask": 0.2, "ask_size": 28.0, "iv": 1.1789, "open_interest": 10.0, "volume": 4.0, "delta": 0.2529, "gamma": 0.226, "vega": 0.0033, "theta": -0.0125, "rho": 0.0005, "theo": 0.1822, "change": 0.01, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:25:27", "percent_change": 10.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261127P00006000", "bid": 1.3, "bid_size": 45.0, "ask": 1.6, "ask_size": 32.0, "iv": 1.1894, "open_interest": 3.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.2276, "vega": 0.0033, "theta": -0.0124, "rho": -0.0019, "theo": 1.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-10-28T10:06:17", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "BKKT261127C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 24.0, "iv": 1.1984, "open_interest": 0.0, "volume": 0.0, "delta": 0.2032, "gamma": 0.1838, "vega": 0.0029, "theta": -0.012, "rho": 0.0004, "theo": 0.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BKKT261127P00006500", "bid": 1.75, "bid_size": 43.0, "ask": 2.05, "ask_size": 33.0, "iv": 1.2097, "open_interest": 0.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.1854, "vega": 0.0029, "theta": -0.0118, "rho": -0.002, "theo": 1.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BKKT261127C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 1.4896, "open_interest": 20.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.1524, "vega": 0.0026, "theta": -0.0114, "rho": 0.0004, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-14T13:30:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261127P00007000", "bid": 2.15, "bid_size": 8.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.154, "vega": 0.0026, "theta": -0.0112, "rho": -0.0021, "theo": 2.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-14T12:51:56", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "BKKT261127C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 127.0, "iv": 1.6558, "open_interest": 0.0, "volume": 0.0, "delta": 0.1437, "gamma": 0.1289, "vega": 0.0023, "theta": -0.0108, "rho": 0.0003, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BKKT261127P00007500", "bid": 2.7, "bid_size": 17.0, "ask": 3.1, "ask_size": 28.0, "iv": 1.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.1305, "vega": 0.0023, "theta": -0.0106, "rho": -0.0022, "theo": 2.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BKKT261127C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.6819, "open_interest": 0.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.1108, "vega": 0.0021, "theta": -0.0103, "rho": 0.0003, "theo": 0.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BKKT261127P00008000", "bid": 3.1, "bid_size": 7.0, "ask": 3.6, "ask_size": 19.0, "iv": 1.3484, "open_interest": 5.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.1125, "vega": 0.002, "theta": -0.01, "rho": -0.0022, "theo": 3.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-10-16T13:34:28", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BKKT261127C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 154.0, "iv": 1.943, "open_interest": 0.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0966, "vega": 0.0019, "theta": -0.0098, "rho": 0.0002, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BKKT261127P00008500", "bid": 3.7, "bid_size": 13.0, "ask": 4.1, "ask_size": 30.0, "iv": 1.8382, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0984, "vega": 0.0019, "theta": -0.0095, "rho": -0.0023, "theo": 3.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BKKT261127C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 17.0, "iv": 2.187, "open_interest": 16.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0853, "vega": 0.0018, "theta": -0.0094, "rho": 0.0002, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:36:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKKT261127P00009000", "bid": 4.1, "bid_size": 6.0, "ask": 4.6, "ask_size": 17.0, "iv": 1.5795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.087, "vega": 0.0017, "theta": -0.009, "rho": -0.0023, "theo": 4.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BKKT261127C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6.0, "iv": 1.9859, "open_interest": 8.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0684, "vega": 0.0015, "theta": -0.0086, "rho": 0.0002, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-16T15:41:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261127P00010000", "bid": 5.1, "bid_size": 6.0, "ask": 5.7, "ask_size": 22.0, "iv": 2.1886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0704, "vega": 0.0014, "theta": -0.0081, "rho": -0.0024, "theo": 5.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BKKT261127C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 16.0, "iv": 2.4921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0566, "vega": 0.0013, "theta": -0.0079, "rho": 0.0001, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261127P00011000", "bid": 6.1, "bid_size": 6.0, "ask": 6.6, "ask_size": 19.0, "iv": 1.96, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0586, "vega": 0.0012, "theta": -0.0073, "rho": -0.0024, "theo": 6.3739, "change": 0.0, "open": 0.0, "high": 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": "BKKT261127C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 17.0, "iv": 2.6674, "open_interest": 0.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0479, "vega": 0.0012, "theta": -0.0073, "rho": 0.0001, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261127P00012000", "bid": 7.1, "bid_size": 7.0, "ask": 7.6, "ask_size": 20.0, "iv": 2.1216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.05, "vega": 0.0011, "theta": -0.0066, "rho": -0.0024, "theo": 7.3666, "change": 0.0, "open": 0.0, "high": 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": "BKKT261127C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 2.8248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0412, "vega": 0.001, "theta": -0.0068, "rho": 0.0001, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261127P00013000", "bid": 8.1, "bid_size": 7.0, "ask": 8.6, "ask_size": 19.0, "iv": 2.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0434, "vega": 0.0009, "theta": -0.006, "rho": -0.0024, "theo": 8.3609, "change": 0.0, "open": 0.0, "high": 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": "BKKT261127C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 2.9677, "open_interest": 0.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.036, "vega": 0.001, "theta": -0.0063, "rho": 0.0001, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261127P00014000", "bid": 9.1, "bid_size": 6.0, "ask": 9.6, "ask_size": 19.0, "iv": 2.4032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0382, "vega": 0.0008, "theta": -0.0054, "rho": -0.0024, "theo": 9.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "BKKT261127C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 3.0984, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0319, "vega": 0.0009, "theta": -0.0059, "rho": 0.0001, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 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": "BKKT261127P00015000", "bid": 9.7, "bid_size": 5.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.034, "vega": 0.0007, "theta": -0.005, "rho": -0.0024, "theo": 10.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BKKT261204C00001000", "bid": 3.4, "bid_size": 62.0, "ask": 4.1, "ask_size": 1.0, "iv": 3.9845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0104, "vega": 0.0005, "theta": -0.0036, "rho": 0.0004, "theo": 3.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BKKT261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 30.0, "iv": 4.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.01, "vega": 0.0006, "theta": -0.004, "rho": -0.0001, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261204C00002000", "bid": 2.4, "bid_size": 157.0, "ask": 2.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.034, "vega": 0.0012, "theta": -0.0054, "rho": 0.0008, "theo": 2.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "BKKT261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 35.0, "iv": 2.7728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0334, "vega": 0.0012, "theta": -0.0058, "rho": -0.0002, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 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": "BKKT261204C00003000", "bid": 1.5, "bid_size": 16.0, "ask": 2.05, "ask_size": 18.0, "iv": 1.4617, "open_interest": 0.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0903, "vega": 0.0023, "theta": -0.0073, "rho": 0.0013, "theo": 1.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "BKKT261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 1.5403, "open_interest": 1.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0896, "vega": 0.0023, "theta": -0.0075, "rho": -0.0004, "theo": 0.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-26T15:05:24", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BKKT261204C00004000", "bid": 0.75, "bid_size": 13.0, "ask": 1.05, "ask_size": 7.0, "iv": 1.0559, "open_interest": 3.0, "volume": 0.0, "delta": 0.7455, "gamma": 0.2159, "vega": 0.0039, "theta": -0.0093, "rho": 0.0015, "theo": 0.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T12:46:18", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BKKT261204P00004000", "bid": 0.05, "bid_size": 23.0, "ask": 0.4, "ask_size": 30.0, "iv": 1.1018, "open_interest": 2.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.2153, "vega": 0.0039, "theta": -0.0094, "rho": -0.001, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T13:00:29", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BKKT261204C00005000", "bid": 0.3, "bid_size": 19.0, "ask": 0.5, "ask_size": 19.0, "iv": 1.0709, "open_interest": 0.0, "volume": 0.0, "delta": 0.4685, "gamma": 0.2959, "vega": 0.0049, "theta": -0.0106, "rho": 0.0012, "theo": 0.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "BKKT261204P00005000", "bid": 0.55, "bid_size": 19.0, "ask": 0.95, "ask_size": 33.0, "iv": 1.1626, "open_interest": 0.0, "volume": 0.0, "delta": -0.5289, "gamma": 0.296, "vega": 0.0049, "theta": -0.0106, "rho": -0.002, "theo": 0.7128, "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": 1.0}, {"option": "BKKT261204C00006000", "bid": 0.05, "bid_size": 47.0, "ask": 0.25, "ask_size": 17.0, "iv": 1.0579, "open_interest": 0.0, "volume": 0.0, "delta": 0.2787, "gamma": 0.2183, "vega": 0.0041, "theta": -0.0102, "rho": 0.0007, "theo": 0.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BKKT261204P00006000", "bid": 1.25, "bid_size": 24.0, "ask": 1.65, "ask_size": 7.0, "iv": 1.0498, "open_interest": 0.0, "volume": 0.0, "delta": -0.7191, "gamma": 0.2191, "vega": 0.0041, "theta": -0.01, "rho": -0.0028, "theo": 1.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "BKKT261204C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 1.2523, "open_interest": 0.0, "volume": 0.0, "delta": 0.1889, "gamma": 0.1537, "vega": 0.0033, "theta": -0.0093, "rho": 0.0005, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261204P00007000", "bid": 2.15, "bid_size": 24.0, "ask": 2.55, "ask_size": 7.0, "iv": 1.0401, "open_interest": 0.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.1549, "vega": 0.0033, "theta": -0.009, "rho": -0.0032, "theo": 2.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "BKKT261204C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 31.0, "iv": 1.5202, "open_interest": 0.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.1141, "vega": 0.0027, "theta": -0.0084, "rho": 0.0004, "theo": 0.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261204P00008000", "bid": 3.1, "bid_size": 73.0, "ask": 3.6, "ask_size": 21.0, "iv": 1.2929, "open_interest": 0.0, "volume": 0.0, "delta": -0.8587, "gamma": 0.1156, "vega": 0.0027, "theta": -0.008, "rho": -0.0035, "theo": 3.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BKKT261204C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 23.0, "iv": 1.8424, "open_interest": 0.0, "volume": 0.0, "delta": 0.1101, "gamma": 0.0889, "vega": 0.0023, "theta": -0.0077, "rho": 0.0003, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 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": "BKKT261204P00009000", "bid": 4.0, "bid_size": 157.0, "ask": 4.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0905, "vega": 0.0023, "theta": -0.0072, "rho": -0.0037, "theo": 4.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BKKT261204C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 35.0, "iv": 2.0385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0718, "vega": 0.002, "theta": -0.007, "rho": 0.0002, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 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": "BKKT261204P00010000", "bid": 5.1, "bid_size": 18.0, "ask": 5.6, "ask_size": 19.0, "iv": 1.6927, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0736, "vega": 0.0019, "theta": -0.0064, "rho": -0.0038, "theo": 5.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BKKT261204C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 23.0, "iv": 2.2098, "open_interest": 0.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0596, "vega": 0.0017, "theta": -0.0064, "rho": 0.0002, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 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": "BKKT261204P00011000", "bid": 6.1, "bid_size": 5.0, "ask": 6.7, "ask_size": 24.0, "iv": 2.1261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0617, "vega": 0.0017, "theta": -0.0057, "rho": -0.0038, "theo": 6.3592, "change": 0.0, "open": 0.0, "high": 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": "BKKT261211C00001000", "bid": 3.4, "bid_size": 65.0, "ask": 4.1, "ask_size": 5.0, "iv": 3.7063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0111, "vega": 0.0004, "theta": -0.0027, "rho": 0.0003, "theo": 3.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BKKT261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 67.0, "iv": 3.9728, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0093, "vega": 0.0006, "theta": -0.0026, "rho": -0.0001, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261211C00002000", "bid": 2.4, "bid_size": 142.0, "ask": 3.0, "ask_size": 21.0, "iv": 1.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0355, "vega": 0.0012, "theta": -0.0041, "rho": 0.0008, "theo": 2.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "BKKT261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 64.0, "iv": 2.4416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0328, "vega": 0.0013, "theta": -0.0041, "rho": -0.0002, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 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": "BKKT261211C00003000", "bid": 1.55, "bid_size": 6.0, "ask": 1.95, "ask_size": 3.0, "iv": 1.2471, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0941, "vega": 0.0025, "theta": -0.0059, "rho": 0.0014, "theo": 1.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "BKKT261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 64.0, "iv": 1.3507, "open_interest": 0.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0904, "vega": 0.0026, "theta": -0.0059, "rho": -0.0006, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BKKT261211C00004000", "bid": 0.8, "bid_size": 210.0, "ask": 1.1, "ask_size": 18.0, "iv": 1.0848, "open_interest": 0.0, "volume": 0.0, "delta": 0.7335, "gamma": 0.21, "vega": 0.0045, "theta": -0.008, "rho": 0.0018, "theo": 0.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "BKKT261211P00004000", "bid": 0.1, "bid_size": 251.0, "ask": 0.45, "ask_size": 236.0, "iv": 1.0722, "open_interest": 1.0, "volume": 0.0, "delta": -0.2623, "gamma": 0.206, "vega": 0.0045, "theta": -0.008, "rho": -0.0014, "theo": 0.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-03T10:44:28", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BKKT261211C00005000", "bid": 0.3, "bid_size": 403.0, "ask": 0.6, "ask_size": 123.0, "iv": 1.0583, "open_interest": 0.0, "volume": 3.0, "delta": 0.4694, "gamma": 0.2778, "vega": 0.0055, "theta": -0.0088, "rho": 0.0014, "theo": 0.4313, "change": 0.175, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:35:01", "percent_change": 63.6364, "prev_day_close": 0.275000005960464}, {"option": "BKKT261211P00005000", "bid": 0.65, "bid_size": 38.0, "ask": 1.0, "ask_size": 127.0, "iv": 1.1398, "open_interest": 0.0, "volume": 0.0, "delta": -0.5233, "gamma": 0.2752, "vega": 0.0055, "theta": -0.0087, "rho": -0.003, "theo": 0.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "BKKT261211C00006000", "bid": 0.1, "bid_size": 426.0, "ask": 0.3, "ask_size": 50.0, "iv": 1.0646, "open_interest": 0.0, "volume": 2.0, "delta": 0.2698, "gamma": 0.2162, "vega": 0.0046, "theta": -0.0078, "rho": 0.0009, "theo": 0.212, "change": 0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:08:32", "percent_change": 60.0, "prev_day_close": 0.125000001862645}, {"option": "BKKT261211P00006000", "bid": 1.35, "bid_size": 55.0, "ask": 1.7, "ask_size": 50.0, "iv": 1.0589, "open_interest": 1.0, "volume": 1.0, "delta": -0.7212, "gamma": 0.215, "vega": 0.0046, "theta": -0.0076, "rho": -0.0046, "theo": 1.5395, "change": -0.075, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T10:36:13", "percent_change": -4.10959, "prev_day_close": 1.82499998807907}, {"option": "BKKT261211C00007000", "bid": 0.05, "bid_size": 147.0, "ask": 0.2, "ask_size": 24.0, "iv": 1.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.1495, "vega": 0.0035, "theta": -0.0064, "rho": 0.0006, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261211P00007000", "bid": 2.15, "bid_size": 38.0, "ask": 2.6, "ask_size": 23.0, "iv": 0.9405, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.1491, "vega": 0.0034, "theta": -0.0061, "rho": -0.0056, "theo": 2.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "BKKT261211C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 1.3555, "open_interest": 2.0, "volume": 0.0, "delta": 0.112, "gamma": 0.1053, "vega": 0.0026, "theta": -0.0052, "rho": 0.0004, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T12:29:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261211P00008000", "bid": 3.1, "bid_size": 16.0, "ask": 3.6, "ask_size": 8.0, "iv": 1.04, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.1056, "vega": 0.0026, "theta": -0.0048, "rho": -0.0064, "theo": 3.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BKKT261211C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.1741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.077, "vega": 0.002, "theta": -0.0043, "rho": 0.0003, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 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": "BKKT261211P00009000", "bid": 4.0, "bid_size": 142.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0779, "vega": 0.0021, "theta": -0.0038, "rho": -0.0066, "theo": 4.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BKKT261211C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 30.0, "iv": 1.8136, "open_interest": 0.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0583, "vega": 0.0016, "theta": -0.0036, "rho": 0.0002, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 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": "BKKT261211P00010000", "bid": 5.0, "bid_size": 142.0, "ask": 5.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0598, "vega": 0.0016, "theta": -0.003, "rho": -0.0067, "theo": 5.3563, "change": 0.0, "open": 0.0, "high": 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": "BKKT261218C00001000", "bid": 3.4, "bid_size": 62.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0107, "vega": 0.0008, "theta": -0.0028, "rho": 0.0009, "theo": 3.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-07-08T15:05:25", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "BKKT261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 64.0, "iv": 3.6146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0107, "vega": 0.0008, "theta": -0.0032, "rho": -0.0002, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 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": "BKKT261218C00002000", "bid": 2.4, "bid_size": 142.0, "ask": 2.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0345, "vega": 0.0017, "theta": -0.0041, "rho": 0.0018, "theo": 2.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "BKKT261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 408.0, "iv": 2.2296, "open_interest": 1.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0345, "vega": 0.0017, "theta": -0.0044, "rho": -0.0004, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T11:31:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKKT261218C00003000", "bid": 1.55, "bid_size": 26.0, "ask": 1.95, "ask_size": 29.0, "iv": 0.9596, "open_interest": 20.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0881, "vega": 0.003, "theta": -0.0053, "rho": 0.0026, "theo": 1.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-07-08T15:16:08", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BKKT261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 285.0, "iv": 1.3361, "open_interest": 10.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.0883, "vega": 0.003, "theta": -0.0055, "rho": -0.0007, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:49:54", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BKKT261218C00004000", "bid": 0.85, "bid_size": 125.0, "ask": 1.1, "ask_size": 31.0, "iv": 0.966, "open_interest": 4.0, "volume": 2.0, "delta": 0.7438, "gamma": 0.1998, "vega": 0.005, "theta": -0.0066, "rho": 0.0028, "theo": 1.0144, "change": 0.15, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:56:58", "percent_change": 20.0, "prev_day_close": 0.75}, {"option": "BKKT261218P00004000", "bid": 0.25, "bid_size": 27.0, "ask": 0.4, "ask_size": 210.0, "iv": 1.0992, "open_interest": 4.0, "volume": 0.0, "delta": -0.2574, "gamma": 0.2007, "vega": 0.005, "theta": -0.0067, "rho": -0.0015, "theo": 0.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:45:52", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "BKKT261218C00005000", "bid": 0.4, "bid_size": 491.0, "ask": 0.6, "ask_size": 34.0, "iv": 1.0023, "open_interest": 81.0, "volume": 0.0, "delta": 0.4942, "gamma": 0.2634, "vega": 0.0061, "theta": -0.0077, "rho": 0.002, "theo": 0.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T09:41:47", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "BKKT261218P00005000", "bid": 0.7, "bid_size": 72.0, "ask": 1.05, "ask_size": 351.0, "iv": 1.1555, "open_interest": 28.0, "volume": 0.0, "delta": -0.5086, "gamma": 0.2655, "vega": 0.0061, "theta": -0.0078, "rho": -0.0028, "theo": 0.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T12:50:03", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "BKKT261218C00006000", "bid": 0.15, "bid_size": 634.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.987, "open_interest": 20.0, "volume": 1751.0, "delta": 0.3253, "gamma": 0.2053, "vega": 0.0055, "theta": -0.008, "rho": 0.0014, "theo": 0.3046, "change": 0.115, "open": 0.21, "high": 0.3, "low": 0.21, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:58:30", "percent_change": 65.7143, "prev_day_close": 0.175000006332994}, {"option": "BKKT261218P00006000", "bid": 1.45, "bid_size": 54.0, "ask": 1.75, "ask_size": 57.0, "iv": 1.165, "open_interest": 34.0, "volume": 0.0, "delta": -0.6788, "gamma": 0.2079, "vega": 0.0055, "theta": -0.008, "rho": -0.0039, "theo": 1.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-26T15:54:16", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BKKT261218C00007000", "bid": 0.05, "bid_size": 70.0, "ask": 0.25, "ask_size": 14.0, "iv": 1.1229, "open_interest": 43.0, "volume": 0.0, "delta": 0.2397, "gamma": 0.1549, "vega": 0.0048, "theta": -0.0079, "rho": 0.001, "theo": 0.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T10:43:05", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BKKT261218P00007000", "bid": 2.25, "bid_size": 83.0, "ask": 2.65, "ask_size": 119.0, "iv": 1.1734, "open_interest": 107.0, "volume": 0.0, "delta": -0.7653, "gamma": 0.1576, "vega": 0.0047, "theta": -0.0078, "rho": -0.0045, "theo": 2.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-11-02T10:24:13", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "BKKT261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 1.2075, "open_interest": 488.0, "volume": 0.0, "delta": 0.19, "gamma": 0.1221, "vega": 0.0042, "theta": -0.0076, "rho": 0.0008, "theo": 0.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T15:10:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00008000", "bid": 3.2, "bid_size": 15.0, "ask": 3.6, "ask_size": 16.0, "iv": 1.273, "open_interest": 135.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.1249, "vega": 0.0041, "theta": -0.0074, "rho": -0.0049, "theo": 3.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-21T13:29:39", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BKKT261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 1.3864, "open_interest": 84.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.1001, "vega": 0.0037, "theta": -0.0072, "rho": 0.0006, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T13:30:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00009000", "bid": 4.2, "bid_size": 19.0, "ask": 4.6, "ask_size": 38.0, "iv": 1.4624, "open_interest": 72.0, "volume": 0.0, "delta": -0.849, "gamma": 0.103, "vega": 0.0036, "theta": -0.007, "rho": -0.0052, "theo": 4.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-07T09:56:26", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BKKT261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 1.6228, "open_interest": 279.0, "volume": 0.0, "delta": 0.1347, "gamma": 0.0845, "vega": 0.0033, "theta": -0.0069, "rho": 0.0005, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T12:29:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00010000", "bid": 5.1, "bid_size": 24.0, "ask": 5.6, "ask_size": 34.0, "iv": 1.4337, "open_interest": 57.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0875, "vega": 0.0031, "theta": -0.0066, "rho": -0.0054, "theo": 5.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.43, "last_trade_time": "2026-09-02T12:13:14", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BKKT261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 1.7601, "open_interest": 79.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.073, "vega": 0.003, "theta": -0.0066, "rho": 0.0005, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKKT261218P00011000", "bid": 6.1, "bid_size": 8.0, "ask": 6.7, "ask_size": 28.0, "iv": 1.7696, "open_interest": 10.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.0762, "vega": 0.0028, "theta": -0.0063, "rho": -0.0055, "theo": 6.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-09-10T12:49:55", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "BKKT261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 1.8819, "open_interest": 122.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.0641, "vega": 0.0028, "theta": -0.0063, "rho": 0.0004, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T09:44:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKKT261218P00012000", "bid": 7.1, "bid_size": 25.0, "ask": 7.7, "ask_size": 30.0, "iv": 1.8983, "open_interest": 0.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0673, "vega": 0.0026, "theta": -0.0059, "rho": -0.0056, "theo": 7.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "BKKT261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 1.9912, "open_interest": 78.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.057, "vega": 0.0025, "theta": -0.006, "rho": 0.0004, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-20T15:36:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKKT261218P00013000", "bid": 8.1, "bid_size": 26.0, "ask": 8.7, "ask_size": 35.0, "iv": 2.0146, "open_interest": 11.0, "volume": 8.0, "delta": -0.9154, "gamma": 0.0606, "vega": 0.0023, "theta": -0.0056, "rho": -0.0057, "theo": 8.3683, "change": -0.37, "open": 8.43, "high": 8.43, "low": 8.43, "tick": "no_change", "last_trade_price": 8.43, "last_trade_time": "2026-11-09T12:39:04", "percent_change": -4.20455, "prev_day_close": 8.80000019073486}, {"option": "BKKT261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 2.0904, "open_interest": 215.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0514, "vega": 0.0024, "theta": -0.0058, "rho": 0.0003, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-21T15:55:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKKT261218P00014000", "bid": 9.1, "bid_size": 25.0, "ask": 9.7, "ask_size": 33.0, "iv": 2.1209, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0551, "vega": 0.0021, "theta": -0.0053, "rho": -0.0058, "theo": 9.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BKKT261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 2.1811, "open_interest": 178.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0467, "vega": 0.0022, "theta": -0.0055, "rho": 0.0003, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:40:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKKT261218P00015000", "bid": 10.1, "bid_size": 5.0, "ask": 10.6, "ask_size": 9.0, "iv": 1.9995, "open_interest": 18.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0508, "vega": 0.0019, "theta": -0.005, "rho": -0.0057, "theo": 10.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-19T09:44:39", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BKKT261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 2.2645, "open_interest": 25.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0427, "vega": 0.0021, "theta": -0.0053, "rho": 0.0003, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T11:04:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00016000", "bid": 11.0, "bid_size": 141.0, "ask": 11.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0471, "vega": 0.0018, "theta": -0.0048, "rho": -0.0056, "theo": 11.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-03T14:20:25", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BKKT261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 2.3417, "open_interest": 143.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0394, "vega": 0.002, "theta": -0.0051, "rho": 0.0003, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-09-09T09:35:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00017000", "bid": 12.0, "bid_size": 120.0, "ask": 12.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0438, "vega": 0.0016, "theta": -0.0045, "rho": -0.0058, "theo": 12.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-08-13T11:56:23", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BKKT261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 2.4136, "open_interest": 48.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0365, "vega": 0.0018, "theta": -0.0049, "rho": 0.0002, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T11:53:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00018000", "bid": 13.0, "bid_size": 142.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0411, "vega": 0.0015, "theta": -0.0043, "rho": -0.0056, "theo": 13.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.28, "last_trade_time": "2026-08-21T14:33:09", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BKKT261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 2.3782, "open_interest": 4.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0339, "vega": 0.0018, "theta": -0.0048, "rho": 0.0002, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-07-06T12:12:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00019000", "bid": 14.0, "bid_size": 121.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.039, "vega": 0.0014, "theta": -0.0041, "rho": -0.0053, "theo": 14.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "BKKT261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 2.44, "open_interest": 969.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0317, "vega": 0.0017, "theta": -0.0046, "rho": 0.0002, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T10:22:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00020000", "bid": 15.0, "bid_size": 141.0, "ask": 15.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0368, "vega": 0.0012, "theta": -0.0039, "rho": -0.0049, "theo": 15.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-01-09T14:38:22", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "BKKT261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 2.6032, "open_interest": 1.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0298, "vega": 0.0016, "theta": -0.0044, "rho": 0.0002, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-08T11:53:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00021000", "bid": 16.0, "bid_size": 142.0, "ask": 16.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0351, "vega": 0.0011, "theta": -0.0037, "rho": -0.0049, "theo": 16.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "BKKT261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 2.5531, "open_interest": 41.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.028, "vega": 0.0015, "theta": -0.0043, "rho": 0.0002, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-02T09:30:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00022000", "bid": 17.0, "bid_size": 120.0, "ask": 17.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0342, "vega": 0.0011, "theta": -0.0034, "rho": -0.005, "theo": 17.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-09-29T11:41:57", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "BKKT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 2.5753, "open_interest": 140.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0238, "vega": 0.0013, "theta": -0.0039, "rho": 0.0002, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T09:46:15", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BKKT261218P00025000", "bid": 20.0, "bid_size": 142.0, "ask": 20.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0307, "vega": 0.0008, "theta": -0.0031, "rho": -0.0039, "theo": 20.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-09-28T12:37:21", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "BKKT261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 2.7898, "open_interest": 368.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0216, "vega": 0.0012, "theta": -0.0037, "rho": 0.0001, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:56:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00027000", "bid": 22.0, "bid_size": 120.0, "ask": 22.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0278, "vega": 0.0006, "theta": -0.0027, "rho": -0.0024, "theo": 22.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "BKKT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 2.9084, "open_interest": 971.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0189, "vega": 0.0011, "theta": -0.0034, "rho": 0.0001, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T10:09:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00030000", "bid": 25.0, "bid_size": 142.0, "ask": 25.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0219, "vega": 0.0004, "theta": -0.0028, "rho": -0.0019, "theo": 25.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.81, "last_trade_time": "2026-08-21T12:57:30", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "BKKT261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 2.9801, "open_interest": 22.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0174, "vega": 0.001, "theta": -0.0032, "rho": 0.0001, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T13:12:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00032000", "bid": 27.0, "bid_size": 142.0, "ask": 27.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0184, "vega": 0.0003, "theta": -0.0018, "rho": -0.002, "theo": 27.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2025-10-23T15:58:53", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "BKKT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 3.0784, "open_interest": 251.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0155, "vega": 0.0009, "theta": -0.003, "rho": 0.0001, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-02T09:30:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00035000", "bid": 30.0, "bid_size": 142.0, "ask": 30.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0142, "vega": 0.0002, "theta": -0.0007, "rho": -0.0015, "theo": 30.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "BKKT261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 3.1388, "open_interest": 229.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0145, "vega": 0.0009, "theta": -0.0029, "rho": 0.0001, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-26T09:30:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00037000", "bid": 32.0, "bid_size": 121.0, "ask": 32.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.011, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 32.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.85, "last_trade_time": "2025-11-18T14:01:55", "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "BKKT261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 3.2225, "open_interest": 431.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0131, "vega": 0.0008, "theta": -0.0027, "rho": 0.0001, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T10:00:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00040000", "bid": 35.0, "bid_size": 120.0, "ask": 35.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0065, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 35.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2025-10-30T14:26:34", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "BKKT261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 3.2745, "open_interest": 32.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0123, "vega": 0.0008, "theta": -0.0026, "rho": 0.0001, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-21T14:02:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00042000", "bid": 37.0, "bid_size": 120.0, "ask": 37.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0044, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 37.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.61, "last_trade_time": "2025-12-30T10:11:08", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "BKKT261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 3.3473, "open_interest": 246.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0113, "vega": 0.0007, "theta": -0.0024, "rho": 0.0001, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-06T09:50:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00045000", "bid": 40.0, "bid_size": 120.0, "ask": 40.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0018, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 40.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.77, "last_trade_time": "2025-10-03T09:43:45", "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "BKKT261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 3.3929, "open_interest": 38.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0107, "vega": 0.0007, "theta": -0.0023, "rho": 0.0001, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T12:06:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00047000", "bid": 41.9, "bid_size": 120.0, "ask": 42.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 42.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2025-10-14T14:17:11", "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "BKKT261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 3.4573, "open_interest": 649.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0099, "vega": 0.0006, "theta": -0.0022, "rho": 0.0001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:21:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00050000", "bid": 45.0, "bid_size": 142.0, "ask": 45.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 45.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2025-10-09T14:06:57", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "BKKT261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 3.5556, "open_interest": 49.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0088, "vega": 0.0006, "theta": -0.002, "rho": 0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T11:28:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00055000", "bid": 49.9, "bid_size": 121.0, "ask": 50.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 50.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "BKKT261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 3.6442, "open_interest": 32.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0078, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T09:49:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00060000", "bid": 55.0, "bid_size": 120.0, "ask": 55.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 55.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "BKKT261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 3.7249, "open_interest": 182.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0071, "vega": 0.0005, "theta": -0.0017, "rho": 0.0, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T12:29:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00065000", "bid": 60.0, "bid_size": 142.0, "ask": 60.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 60.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "BKKT261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 3.799, "open_interest": 79.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0064, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-27T09:48:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261218P00070000", "bid": 65.0, "bid_size": 122.0, "ask": 65.7, "ask_size": 13.0, "iv": 4.0319, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 65.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "BKKT261224C00001000", "bid": 3.4, "bid_size": 65.0, "ask": 4.1, "ask_size": 5.0, "iv": 3.2481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0117, "vega": 0.0006, "theta": -0.002, "rho": 0.0005, "theo": 3.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "BKKT261224P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 58.0, "iv": 3.3547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.01, "vega": 0.0007, "theta": -0.0022, "rho": -0.0002, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261224C00002000", "bid": 2.4, "bid_size": 142.0, "ask": 3.1, "ask_size": 23.0, "iv": 1.8648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.037, "vega": 0.0016, "theta": -0.0033, "rho": 0.0012, "theo": 2.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BKKT261224P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 61.0, "iv": 2.0607, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0344, "vega": 0.0017, "theta": -0.0035, "rho": -0.0004, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 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": "BKKT261224C00003000", "bid": 1.6, "bid_size": 6.0, "ask": 2.05, "ask_size": 27.0, "iv": 1.3499, "open_interest": 0.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0934, "vega": 0.0032, "theta": -0.0048, "rho": 0.002, "theo": 1.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BKKT261224P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 72.0, "iv": 1.2251, "open_interest": 0.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.09, "vega": 0.0033, "theta": -0.0049, "rho": -0.0009, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "BKKT261224C00004000", "bid": 0.9, "bid_size": 17.0, "ask": 1.2, "ask_size": 23.0, "iv": 1.1152, "open_interest": 1.0, "volume": 0.0, "delta": 0.7213, "gamma": 0.191, "vega": 0.0054, "theta": -0.0064, "rho": 0.0024, "theo": 1.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T11:20:31", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BKKT261224P00004000", "bid": 0.2, "bid_size": 14.0, "ask": 0.55, "ask_size": 61.0, "iv": 1.0888, "open_interest": 0.0, "volume": 0.0, "delta": -0.2729, "gamma": 0.1877, "vega": 0.0054, "theta": -0.0064, "rho": -0.0021, "theo": 0.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "BKKT261224C00005000", "bid": 0.4, "bid_size": 401.0, "ask": 0.65, "ask_size": 18.0, "iv": 1.0159, "open_interest": 0.0, "volume": 0.0, "delta": 0.4867, "gamma": 0.2439, "vega": 0.0065, "theta": -0.0071, "rho": 0.002, "theo": 0.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BKKT261224P00005000", "bid": 0.7, "bid_size": 44.0, "ask": 1.1, "ask_size": 144.0, "iv": 1.0745, "open_interest": 0.0, "volume": 0.0, "delta": -0.5048, "gamma": 0.2417, "vega": 0.0065, "theta": -0.007, "rho": -0.0041, "theo": 0.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "BKKT261224C00006000", "bid": 0.2, "bid_size": 293.0, "ask": 0.5, "ask_size": 451.0, "iv": 1.1677, "open_interest": 0.0, "volume": 290.0, "delta": 0.3054, "gamma": 0.2032, "vega": 0.0057, "theta": -0.0066, "rho": 0.0013, "theo": 0.2761, "change": 0.1, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:09:06", "percent_change": 50.0, "prev_day_close": 0.199999997392297}, {"option": "BKKT261224P00006000", "bid": 1.35, "bid_size": 120.0, "ask": 1.8, "ask_size": 75.0, "iv": 0.9812, "open_interest": 0.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.2024, "vega": 0.0057, "theta": -0.0064, "rho": -0.0058, "theo": 1.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "BKKT261224C00007000", "bid": 0.1, "bid_size": 10.0, "ask": 0.25, "ask_size": 21.0, "iv": 1.1278, "open_interest": 0.0, "volume": 50.0, "delta": 0.2029, "gamma": 0.1514, "vega": 0.0046, "theta": -0.0057, "rho": 0.0009, "theo": 0.1736, "change": 0.005, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T11:25:45", "percent_change": 2.85714, "prev_day_close": 0.175000000745058}, {"option": "BKKT261224P00007000", "bid": 2.3, "bid_size": 30.0, "ask": 2.65, "ask_size": 34.0, "iv": 1.065, "open_interest": 0.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.1518, "vega": 0.0046, "theta": -0.0054, "rho": -0.0068, "theo": 2.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "BKKT261224C00008000", "bid": 0.05, "bid_size": 12.0, "ask": 0.2, "ask_size": 59.0, "iv": 1.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.144, "gamma": 0.1134, "vega": 0.0037, "theta": -0.0049, "rho": 0.0006, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT261224P00008000", "bid": 3.1, "bid_size": 21.0, "ask": 3.6, "ask_size": 18.0, "iv": 0.8642, "open_interest": 0.0, "volume": 0.0, "delta": -0.847, "gamma": 0.1148, "vega": 0.0037, "theta": -0.0044, "rho": -0.0073, "theo": 3.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BKKT261224C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 17.0, "iv": 1.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0872, "vega": 0.003, "theta": -0.0042, "rho": 0.0005, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 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": "BKKT261224P00009000", "bid": 4.0, "bid_size": 142.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0893, "vega": 0.003, "theta": -0.0036, "rho": -0.0076, "theo": 4.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BKKT270115C00001000", "bid": 3.4, "bid_size": 121.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0101, "vega": 0.001, "theta": -0.0012, "rho": 0.0016, "theo": 3.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "BKKT270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 192.0, "iv": 2.9519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0102, "vega": 0.001, "theta": -0.0016, "rho": -0.0002, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 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": "BKKT270115C00002000", "bid": 2.45, "bid_size": 25.0, "ask": 3.0, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0342, "vega": 0.0022, "theta": -0.0023, "rho": 0.0031, "theo": 2.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "BKKT270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 149.0, "iv": 1.7119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0344, "vega": 0.0022, "theta": -0.0026, "rho": -0.0006, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 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": "BKKT270115C00003000", "bid": 1.65, "bid_size": 410.0, "ask": 2.1, "ask_size": 367.0, "iv": 1.0508, "open_interest": 323.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.085, "vega": 0.0042, "theta": -0.0036, "rho": 0.0042, "theo": 1.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-24T12:41:29", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "BKKT270115P00003000", "bid": 0.05, "bid_size": 72.0, "ask": 0.3, "ask_size": 352.0, "iv": 1.1605, "open_interest": 34.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0855, "vega": 0.0042, "theta": -0.0038, "rho": -0.0014, "theo": 0.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-16T12:48:18", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "BKKT270115C00004000", "bid": 1.05, "bid_size": 200.0, "ask": 1.35, "ask_size": 340.0, "iv": 1.0432, "open_interest": 102.0, "volume": 100.0, "delta": 0.7358, "gamma": 0.1636, "vega": 0.0067, "theta": -0.0048, "rho": 0.0044, "theo": 1.1716, "change": 0.275, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:40:10", "percent_change": 31.4286, "prev_day_close": 0.875}, {"option": "BKKT270115P00004000", "bid": 0.35, "bid_size": 106.0, "ask": 0.65, "ask_size": 544.0, "iv": 1.1167, "open_interest": 9.0, "volume": 0.0, "delta": -0.2708, "gamma": 0.1652, "vega": 0.0067, "theta": -0.005, "rho": -0.0028, "theo": 0.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T13:04:51", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BKKT270115C00005000", "bid": 0.55, "bid_size": 423.0, "ask": 0.8, "ask_size": 85.0, "iv": 0.9607, "open_interest": 24.0, "volume": 0.0, "delta": 0.5376, "gamma": 0.2067, "vega": 0.008, "theta": -0.0057, "rho": 0.0035, "theo": 0.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T12:04:28", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "BKKT270115P00005000", "bid": 0.85, "bid_size": 51.0, "ask": 1.2, "ask_size": 460.0, "iv": 1.0909, "open_interest": 14.0, "volume": 15.0, "delta": -0.4717, "gamma": 0.21, "vega": 0.008, "theta": -0.0057, "rho": -0.0047, "theo": 0.9165, "change": -0.29, "open": 1.01, "high": 1.01, "low": 0.96, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T15:06:18", "percent_change": -23.2, "prev_day_close": 1.25}, {"option": "BKKT270115C00006000", "bid": 0.3, "bid_size": 312.0, "ask": 0.5, "ask_size": 69.0, "iv": 0.979, "open_interest": 18.0, "volume": 9.0, "delta": 0.3789, "gamma": 0.1869, "vega": 0.0077, "theta": -0.0057, "rho": 0.0026, "theo": 0.4228, "change": 0.2, "open": 0.44, "high": 0.45, "low": 0.44, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:30:47", "percent_change": 80.0, "prev_day_close": 0.25}, {"option": "BKKT270115P00006000", "bid": 1.55, "bid_size": 174.0, "ask": 1.9, "ask_size": 317.0, "iv": 1.0855, "open_interest": 52.0, "volume": 1.0, "delta": -0.6332, "gamma": 0.1914, "vega": 0.0076, "theta": -0.0057, "rho": -0.0062, "theo": 1.6665, "change": -0.27, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-09T12:39:14", "percent_change": -13.5, "prev_day_close": 2.0}, {"option": "BKKT270115C00007000", "bid": 0.05, "bid_size": 575.0, "ask": 0.35, "ask_size": 193.0, "iv": 0.9317, "open_interest": 76.0, "volume": 0.0, "delta": 0.2795, "gamma": 0.1533, "vega": 0.0068, "theta": -0.0054, "rho": 0.0019, "theo": 0.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T12:25:35", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "BKKT270115P00007000", "bid": 2.4, "bid_size": 38.0, "ask": 2.75, "ask_size": 80.0, "iv": 1.1364, "open_interest": 8.0, "volume": 0.0, "delta": -0.735, "gamma": 0.1586, "vega": 0.0066, "theta": -0.0054, "rho": -0.0071, "theo": 2.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-02T09:56:00", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "BKKT270115C00008000", "bid": 0.05, "bid_size": 1068.0, "ask": 0.25, "ask_size": 261.0, "iv": 1.0184, "open_interest": 479.0, "volume": 0.0, "delta": 0.2167, "gamma": 0.1251, "vega": 0.0059, "theta": -0.005, "rho": 0.0015, "theo": 0.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:23:58", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BKKT270115P00008000", "bid": 3.3, "bid_size": 61.0, "ask": 3.6, "ask_size": 80.0, "iv": 1.1243, "open_interest": 36.0, "volume": 15.0, "delta": -0.7997, "gamma": 0.1308, "vega": 0.0056, "theta": -0.0049, "rho": -0.0075, "theo": 3.4693, "change": -0.35, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T12:13:24", "percent_change": -9.09091, "prev_day_close": 3.85000002384186}, {"option": "BKKT270115C00009000", "bid": 0.05, "bid_size": 588.0, "ask": 0.2, "ask_size": 266.0, "iv": 1.1076, "open_interest": 378.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.1036, "vega": 0.0052, "theta": -0.0047, "rho": 0.0012, "theo": 0.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-27T11:16:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT270115P00009000", "bid": 4.1, "bid_size": 144.0, "ask": 4.6, "ask_size": 37.0, "iv": 1.0436, "open_interest": 24.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.1098, "vega": 0.0048, "theta": -0.0045, "rho": -0.0078, "theo": 4.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-09-22T10:21:29", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BKKT270115C00010000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 22.0, "iv": 1.1647, "open_interest": 896.0, "volume": 0.0, "delta": 0.145, "gamma": 0.0874, "vega": 0.0046, "theta": -0.0043, "rho": 0.001, "theo": 0.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:27:29", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BKKT270115P00010000", "bid": 5.2, "bid_size": 12.0, "ask": 5.6, "ask_size": 27.0, "iv": 1.3043, "open_interest": 21.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0939, "vega": 0.0041, "theta": -0.004, "rho": -0.0078, "theo": 5.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T11:19:53", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BKKT270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 38.0, "iv": 1.3329, "open_interest": 105.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.075, "vega": 0.0041, "theta": -0.004, "rho": 0.0008, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-26T12:15:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BKKT270115P00011000", "bid": 6.1, "bid_size": 12.0, "ask": 6.6, "ask_size": 25.0, "iv": 1.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0821, "vega": 0.0035, "theta": -0.0037, "rho": -0.0076, "theo": 6.3697, "change": 0.0, "open": 0.0, "high": 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": "BKKT270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 323.0, "iv": 1.426, "open_interest": 115.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0652, "vega": 0.0037, "theta": -0.0037, "rho": 0.0007, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:50:32", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKKT270115P00012000", "bid": 7.2, "bid_size": 12.0, "ask": 7.7, "ask_size": 33.0, "iv": 1.6375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0726, "vega": 0.003, "theta": -0.0033, "rho": -0.0076, "theo": 7.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "BKKT270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 1.2626, "open_interest": 115.0, "volume": 1.0, "delta": 0.0932, "gamma": 0.0574, "vega": 0.0033, "theta": -0.0035, "rho": 0.0006, "theo": 0.096, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:38:30", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "BKKT270115P00013000", "bid": 8.1, "bid_size": 18.0, "ask": 8.7, "ask_size": 42.0, "iv": 1.614, "open_interest": 9.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0651, "vega": 0.0025, "theta": -0.003, "rho": -0.0069, "theo": 8.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T11:42:27", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BKKT270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 196.0, "iv": 1.5854, "open_interest": 6.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0511, "vega": 0.003, "theta": -0.0033, "rho": 0.0006, "theo": 0.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T09:32:18", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKKT270115P00014000", "bid": 9.2, "bid_size": 14.0, "ask": 9.7, "ask_size": 30.0, "iv": 1.8194, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0598, "vega": 0.0022, "theta": -0.0028, "rho": -0.0065, "theo": 9.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.66, "last_trade_time": "2026-08-21T14:33:09", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "BKKT270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 27.0, "iv": 1.6547, "open_interest": 397.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0458, "vega": 0.0028, "theta": -0.0031, "rho": 0.0005, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T09:56:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKKT270115P00015000", "bid": 10.1, "bid_size": 23.0, "ask": 10.7, "ask_size": 56.0, "iv": 1.777, "open_interest": 83.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0548, "vega": 0.0017, "theta": -0.0025, "rho": -0.0056, "theo": 10.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-05-18T15:23:37", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "BKKT270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 38.0, "iv": 1.7184, "open_interest": 7.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0414, "vega": 0.0026, "theta": -0.0029, "rho": 0.0004, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T13:28:45", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKKT270115P00016000", "bid": 11.0, "bid_size": 141.0, "ask": 11.7, "ask_size": 23.0, "iv": 1.6915, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0492, "vega": 0.0014, "theta": -0.0022, "rho": -0.0047, "theo": 11.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-29T11:41:27", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BKKT270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 63.0, "iv": 1.7774, "open_interest": 14.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.0377, "vega": 0.0024, "theta": -0.0027, "rho": 0.0004, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T09:43:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKKT270115P00017000", "bid": 12.1, "bid_size": 6.0, "ask": 12.6, "ask_size": 20.0, "iv": 1.7571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0464, "vega": 0.0012, "theta": -0.002, "rho": -0.0044, "theo": 12.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BKKT270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 41.0, "iv": 1.8324, "open_interest": 71.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0345, "vega": 0.0022, "theta": -0.0026, "rho": 0.0004, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-21T14:24:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKKT270115P00018000", "bid": 13.0, "bid_size": 140.0, "ask": 13.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0447, "vega": 0.0011, "theta": -0.0019, "rho": -0.0046, "theo": 13.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.68, "last_trade_time": "2026-06-08T15:39:29", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BKKT270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 43.0, "iv": 1.8837, "open_interest": 40.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0317, "vega": 0.0021, "theta": -0.0024, "rho": 0.0003, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-01T09:30:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKKT270115P00019000", "bid": 14.1, "bid_size": 6.0, "ask": 14.6, "ask_size": 20.0, "iv": 1.8767, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.042, "vega": 0.0008, "theta": -0.0016, "rho": -0.0036, "theo": 14.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "BKKT270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 1.6496, "open_interest": 2358.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0293, "vega": 0.0019, "theta": -0.0023, "rho": 0.0003, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:37:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BKKT270115P00020000", "bid": 15.0, "bid_size": 141.0, "ask": 15.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0383, "vega": 0.0005, "theta": -0.0011, "rho": -0.0019, "theo": 15.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-26T15:55:37", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "BKKT270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 43.0, "iv": 1.9772, "open_interest": 7.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0272, "vega": 0.0018, "theta": -0.0022, "rho": 0.0003, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T13:31:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKKT270115P00021000", "bid": 16.1, "bid_size": 6.0, "ask": 16.6, "ask_size": 22.0, "iv": 1.9836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.029, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 16.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "BKKT270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 56.0, "iv": 1.9792, "open_interest": 27.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0236, "vega": 0.0016, "theta": -0.002, "rho": 0.0002, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T09:30:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT270115P00023000", "bid": 18.0, "bid_size": 141.0, "ask": 18.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0119, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 18.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-06-22T13:08:26", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "BKKT270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 52.0, "iv": 2.053, "open_interest": 57.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0208, "vega": 0.0015, "theta": -0.0018, "rho": 0.0002, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-11T13:32:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT270115P00025000", "bid": 20.0, "bid_size": 141.0, "ask": 20.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0018, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 20.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-10-29T12:15:20", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "BKKT270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 35.0, "iv": 2.1516, "open_interest": 26.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0175, "vega": 0.0013, "theta": -0.0016, "rho": 0.0002, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T13:39:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT270115P00028000", "bid": 23.0, "bid_size": 141.0, "ask": 23.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 23.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-06-18T13:53:39", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "BKKT270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 416.0, "iv": 2.2108, "open_interest": 186.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0157, "vega": 0.0012, "theta": -0.0015, "rho": 0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T10:10:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT270115P00030000", "bid": 25.0, "bid_size": 65.0, "ask": 25.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 25.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-10-08T13:40:28", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "BKKT270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 169.0, "iv": 2.0637, "open_interest": 42.0, "volume": 8.0, "delta": 0.0216, "gamma": 0.0136, "vega": 0.001, "theta": -0.0014, "rho": 0.0001, "theo": 0.022, "change": -0.04, "open": 0.2, "high": 0.2, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T11:22:30", "percent_change": -40.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT270115P00033000", "bid": 28.0, "bid_size": 65.0, "ask": 28.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 28.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.1, "last_trade_time": "2026-05-15T11:24:34", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "BKKT270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 193.0, "iv": 2.3406, "open_interest": 22.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0124, "vega": 0.0009, "theta": -0.0013, "rho": 0.0001, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-05-28T10:03:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT270115P00035000", "bid": 30.0, "bid_size": 121.0, "ask": 30.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 30.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.42, "last_trade_time": "2025-10-20T13:31:17", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "BKKT270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 40.0, "iv": 2.4086, "open_interest": 12.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0109, "vega": 0.0008, "theta": -0.0012, "rho": 0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-05-28T10:03:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT270115P00038000", "bid": 33.0, "bid_size": 121.0, "ask": 33.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 33.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2025-10-06T10:05:18", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "BKKT270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 2.4506, "open_interest": 254.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0101, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T10:53:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT270115P00040000", "bid": 34.9, "bid_size": 61.0, "ask": 35.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 35.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2025-10-10T15:53:29", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "BKKT270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 2.4903, "open_interest": 136.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0094, "vega": 0.0007, "theta": -0.001, "rho": 0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-11T11:35:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT270115P00042000", "bid": 37.0, "bid_size": 121.0, "ask": 37.7, "ask_size": 8.0, "iv": 2.7244, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 37.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-05-19T13:30:21", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "BKKT270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 36.0, "iv": 2.546, "open_interest": 15.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0084, "vega": 0.0007, "theta": -0.001, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-05-21T15:37:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT270115P00045000", "bid": 40.0, "bid_size": 61.0, "ask": 40.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 40.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "BKKT270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 34.0, "iv": 2.5808, "open_interest": 5.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0079, "vega": 0.0006, "theta": -0.0009, "rho": 0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-04-23T10:27:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT270115P00047000", "bid": 42.0, "bid_size": 65.0, "ask": 42.7, "ask_size": 8.0, "iv": 2.8456, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 42.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "BKKT270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 65.0, "iv": 2.63, "open_interest": 854.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0072, "vega": 0.0006, "theta": -0.0008, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT270115P00050000", "bid": 45.0, "bid_size": 121.0, "ask": 45.7, "ask_size": 8.0, "iv": 2.9128, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 45.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "BKKT270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 2.705, "open_interest": 83.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0062, "vega": 0.0005, "theta": -0.0007, "rho": 0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T13:28:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT270115P00055000", "bid": 49.9, "bid_size": 121.0, "ask": 50.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 50.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "BKKT270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 40.0, "iv": 2.7727, "open_interest": 11.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0054, "vega": 0.0004, "theta": -0.0007, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T14:43:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT270115P00060000", "bid": 54.9, "bid_size": 124.0, "ask": 55.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 55.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "BKKT270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 52.0, "iv": 2.8343, "open_interest": 35.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0047, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-31T12:04:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT270115P00065000", "bid": 59.9, "bid_size": 121.0, "ask": 60.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 60.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "BKKT270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 55.0, "iv": 2.8908, "open_interest": 220.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0042, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T15:26:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT270115P00070000", "bid": 64.9, "bid_size": 61.0, "ask": 65.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 65.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "BKKT270319C00001000", "bid": 3.3, "bid_size": 120.0, "ask": 4.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0168, "vega": 0.0009, "theta": -0.0011, "rho": 0.0009, "theo": 3.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.34, "last_trade_time": "2026-08-24T12:45:09", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "BKKT270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 99.0, "iv": 1.9673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.011, "vega": 0.0015, "theta": -0.001, "rho": -0.0006, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT270319C00002000", "bid": 2.5, "bid_size": 24.0, "ask": 3.1, "ask_size": 53.0, "iv": 1.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0438, "vega": 0.0033, "theta": -0.0019, "rho": 0.0029, "theo": 2.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-28T10:07:34", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BKKT270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 229.0, "iv": 1.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0366, "vega": 0.0037, "theta": -0.0018, "rho": -0.0017, "theo": 0.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "BKKT270319C00003000", "bid": 1.8, "bid_size": 41.0, "ask": 2.15, "ask_size": 49.0, "iv": 1.1178, "open_interest": 4.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0847, "vega": 0.0066, "theta": -0.0028, "rho": 0.0047, "theo": 1.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T13:05:31", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "BKKT270319P00003000", "bid": 0.1, "bid_size": 401.0, "ask": 0.45, "ask_size": 198.0, "iv": 0.967, "open_interest": 2.0, "volume": 3.0, "delta": -0.1584, "gamma": 0.0778, "vega": 0.0067, "theta": -0.0028, "rho": -0.0038, "theo": 0.3608, "change": -0.065, "open": 0.35, "high": 0.35, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T12:38:42", "percent_change": -17.3333, "prev_day_close": 0.375000007450581}, {"option": "BKKT270319C00004000", "bid": 1.25, "bid_size": 155.0, "ask": 1.6, "ask_size": 229.0, "iv": 1.1035, "open_interest": 0.0, "volume": 0.0, "delta": 0.6936, "gamma": 0.1224, "vega": 0.0094, "theta": -0.0037, "rho": 0.0053, "theo": 1.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "BKKT270319P00004000", "bid": 0.6, "bid_size": 163.0, "ask": 0.9, "ask_size": 570.0, "iv": 1.0265, "open_interest": 8.0, "volume": 0.0, "delta": -0.2866, "gamma": 0.1172, "vega": 0.0094, "theta": -0.0036, "rho": -0.007, "theo": 0.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T10:33:49", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "BKKT270319C00005000", "bid": 0.9, "bid_size": 67.0, "ask": 1.1, "ask_size": 23.0, "iv": 1.0665, "open_interest": 21.0, "volume": 0.0, "delta": 0.5549, "gamma": 0.1389, "vega": 0.0107, "theta": -0.0041, "rho": 0.005, "theo": 0.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T15:03:22", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "BKKT270319P00005000", "bid": 1.15, "bid_size": 15.0, "ask": 1.55, "ask_size": 314.0, "iv": 1.03, "open_interest": 1010.0, "volume": 0.0, "delta": -0.421, "gamma": 0.1358, "vega": 0.0107, "theta": -0.004, "rho": -0.0107, "theo": 1.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T12:08:39", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BKKT270319C00006000", "bid": 0.55, "bid_size": 14.0, "ask": 0.95, "ask_size": 37.0, "iv": 1.0898, "open_interest": 4.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.1369, "vega": 0.0107, "theta": -0.0042, "rho": 0.0043, "theo": 0.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T13:45:02", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "BKKT270319P00006000", "bid": 1.85, "bid_size": 4.0, "ask": 2.25, "ask_size": 46.0, "iv": 1.0173, "open_interest": 23.0, "volume": 0.0, "delta": -0.5349, "gamma": 0.1357, "vega": 0.0107, "theta": -0.004, "rho": -0.0139, "theo": 2.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-15T09:43:32", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "BKKT270319C00007000", "bid": 0.4, "bid_size": 483.0, "ask": 0.6, "ask_size": 42.0, "iv": 1.0364, "open_interest": 2131.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.1261, "vega": 0.0101, "theta": -0.004, "rho": 0.0036, "theo": 0.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T10:22:16", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "BKKT270319P00007000", "bid": 2.6, "bid_size": 170.0, "ask": 3.0, "ask_size": 295.0, "iv": 0.97, "open_interest": 14.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.1266, "vega": 0.0102, "theta": -0.0038, "rho": -0.0166, "theo": 2.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-14T09:31:20", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "BKKT270319C00008000", "bid": 0.3, "bid_size": 162.0, "ask": 0.5, "ask_size": 374.0, "iv": 1.0748, "open_interest": 90.0, "volume": 5.0, "delta": 0.2835, "gamma": 0.1128, "vega": 0.0093, "theta": -0.0038, "rho": 0.0031, "theo": 0.3847, "change": 0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:19:56", "percent_change": 20.0, "prev_day_close": 0.249999994412065}, {"option": "BKKT270319P00008000", "bid": 3.5, "bid_size": 18.0, "ask": 3.9, "ask_size": 50.0, "iv": 1.0149, "open_interest": 12.0, "volume": 0.0, "delta": -0.6912, "gamma": 0.1148, "vega": 0.0093, "theta": -0.0034, "rho": -0.0186, "theo": 3.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-10-14T14:31:57", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "BKKT270319C00009000", "bid": 0.1, "bid_size": 551.0, "ask": 0.4, "ask_size": 26.0, "iv": 1.0132, "open_interest": 20.0, "volume": 0.0, "delta": 0.233, "gamma": 0.0998, "vega": 0.0084, "theta": -0.0034, "rho": 0.0026, "theo": 0.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-09-22T11:46:56", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "BKKT270319P00009000", "bid": 4.4, "bid_size": 19.0, "ask": 4.8, "ask_size": 43.0, "iv": 1.0204, "open_interest": 0.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.1032, "vega": 0.0084, "theta": -0.0031, "rho": -0.0201, "theo": 4.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BKKT270319C00010000", "bid": 0.1, "bid_size": 35.0, "ask": 0.35, "ask_size": 17.0, "iv": 1.0723, "open_interest": 128.0, "volume": 0.0, "delta": 0.1943, "gamma": 0.0881, "vega": 0.0076, "theta": -0.0032, "rho": 0.0022, "theo": 0.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T11:31:25", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "BKKT270319P00010000", "bid": 5.2, "bid_size": 18.0, "ask": 5.7, "ask_size": 23.0, "iv": 0.9011, "open_interest": 0.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.0929, "vega": 0.0076, "theta": -0.0027, "rho": -0.0211, "theo": 5.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BKKT270319C00011000", "bid": 0.05, "bid_size": 54.0, "ask": 0.35, "ask_size": 30.0, "iv": 1.1161, "open_interest": 1.0, "volume": 0.0, "delta": 0.164, "gamma": 0.0778, "vega": 0.0068, "theta": -0.0029, "rho": 0.0019, "theo": 0.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-09T15:59:08", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "BKKT270319P00011000", "bid": 6.2, "bid_size": 15.0, "ask": 6.7, "ask_size": 27.0, "iv": 0.9905, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0838, "vega": 0.0068, "theta": -0.0024, "rho": -0.0216, "theo": 6.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "BKKT270319C00012000", "bid": 0.05, "bid_size": 34.0, "ask": 0.35, "ask_size": 37.0, "iv": 1.186, "open_interest": 40.0, "volume": 0.0, "delta": 0.1401, "gamma": 0.069, "vega": 0.0061, "theta": -0.0026, "rho": 0.0016, "theo": 0.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T14:08:57", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BKKT270319P00012000", "bid": 7.2, "bid_size": 17.0, "ask": 7.7, "ask_size": 26.0, "iv": 1.0709, "open_interest": 0.0, "volume": 0.0, "delta": -0.8429, "gamma": 0.0762, "vega": 0.0061, "theta": -0.002, "rho": -0.0219, "theo": 7.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "BKKT270319C00013000", "bid": 0.05, "bid_size": 8.0, "ask": 0.3, "ask_size": 43.0, "iv": 1.2086, "open_interest": 23.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0614, "vega": 0.0055, "theta": -0.0024, "rho": 0.0014, "theo": 0.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T14:54:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKKT270319P00013000", "bid": 8.1, "bid_size": 16.0, "ask": 8.7, "ask_size": 26.0, "iv": 1.0376, "open_interest": 0.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0698, "vega": 0.0054, "theta": -0.0018, "rho": -0.0218, "theo": 8.4547, "change": 0.0, "open": 0.0, "high": 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": "BKKT270319C00014000", "bid": 0.05, "bid_size": 4.0, "ask": 0.25, "ask_size": 27.0, "iv": 1.2208, "open_interest": 1.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0548, "vega": 0.005, "theta": -0.0022, "rho": 0.0012, "theo": 0.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T09:52:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKKT270319P00014000", "bid": 9.1, "bid_size": 15.0, "ask": 9.7, "ask_size": 26.0, "iv": 1.1041, "open_interest": 0.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.0645, "vega": 0.0048, "theta": -0.0015, "rho": -0.0213, "theo": 9.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BKKT270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 38.0, "iv": 1.2227, "open_interest": 79.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0492, "vega": 0.0045, "theta": -0.002, "rho": 0.0011, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:54:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKKT270319P00015000", "bid": 10.1, "bid_size": 17.0, "ask": 10.7, "ask_size": 30.0, "iv": 1.1658, "open_interest": 0.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.0599, "vega": 0.0043, "theta": -0.0013, "rho": -0.0208, "theo": 10.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BKKT270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 18.0, "iv": 1.2683, "open_interest": 116.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0443, "vega": 0.0041, "theta": -0.0019, "rho": 0.001, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T09:44:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKKT270319P00016000", "bid": 11.0, "bid_size": 140.0, "ask": 11.7, "ask_size": 25.0, "iv": 1.0669, "open_interest": 2.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0561, "vega": 0.0038, "theta": -0.001, "rho": -0.0198, "theo": 11.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-29T11:41:27", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BKKT270617C00001000", "bid": 3.3, "bid_size": 124.0, "ask": 4.2, "ask_size": 18.0, "iv": 1.6844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0182, "vega": 0.0015, "theta": -0.0004, "rho": 0.0016, "theo": 3.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BKKT270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 131.0, "iv": 1.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0115, "vega": 0.0022, "theta": -0.0007, "rho": -0.0012, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKKT270617C00002000", "bid": 2.6, "bid_size": 25.0, "ask": 3.2, "ask_size": 49.0, "iv": 1.2752, "open_interest": 1.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0417, "vega": 0.0052, "theta": -0.0012, "rho": 0.0048, "theo": 2.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-16T11:51:20", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "BKKT270617P00002000", "bid": 0.05, "bid_size": 15.0, "ask": 0.4, "ask_size": 52.0, "iv": 1.1336, "open_interest": 1.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0348, "vega": 0.0055, "theta": -0.0014, "rho": -0.0036, "theo": 0.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:19:26", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "BKKT270617C00003000", "bid": 1.95, "bid_size": 15.0, "ask": 2.45, "ask_size": 12.0, "iv": 1.1211, "open_interest": 0.0, "volume": 0.0, "delta": 0.8103, "gamma": 0.0688, "vega": 0.009, "theta": -0.002, "rho": 0.007, "theo": 2.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BKKT270617P00003000", "bid": 0.25, "bid_size": 42.0, "ask": 0.65, "ask_size": 17.0, "iv": 0.9522, "open_interest": 4.0, "volume": 0.0, "delta": -0.1682, "gamma": 0.063, "vega": 0.009, "theta": -0.0021, "rho": -0.0074, "theo": 0.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T13:06:46", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "BKKT270617C00004000", "bid": 1.5, "bid_size": 8.0, "ask": 1.95, "ask_size": 8.0, "iv": 1.1047, "open_interest": 0.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.0902, "vega": 0.0118, "theta": -0.0026, "rho": 0.0079, "theo": 1.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BKKT270617P00004000", "bid": 0.8, "bid_size": 16.0, "ask": 1.25, "ask_size": 84.0, "iv": 1.0274, "open_interest": 0.0, "volume": 0.0, "delta": -0.2695, "gamma": 0.0862, "vega": 0.0118, "theta": -0.0026, "rho": -0.0121, "theo": 1.0327, "change": 0.0, "open": 0.0, "high": 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": "BKKT270617C00005000", "bid": 1.1, "bid_size": 25.0, "ask": 1.65, "ask_size": 57.0, "iv": 1.1, "open_interest": 3.0, "volume": 0.0, "delta": 0.5995, "gamma": 0.1022, "vega": 0.0134, "theta": -0.0029, "rho": 0.0078, "theo": 1.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T13:02:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BKKT270617P00005000", "bid": 1.4, "bid_size": 13.0, "ask": 1.9, "ask_size": 74.0, "iv": 1.0247, "open_interest": 16.0, "volume": 0.0, "delta": -0.3696, "gamma": 0.1002, "vega": 0.0134, "theta": -0.0028, "rho": -0.0169, "theo": 1.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T12:04:10", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BKKT270617C00006000", "bid": 0.8, "bid_size": 18.0, "ask": 1.3, "ask_size": 19.0, "iv": 1.0543, "open_interest": 3.0, "volume": 0.0, "delta": 0.5086, "gamma": 0.1061, "vega": 0.014, "theta": -0.0031, "rho": 0.0073, "theo": 0.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-16T09:30:06", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BKKT270617P00006000", "bid": 2.1, "bid_size": 9.0, "ask": 2.6, "ask_size": 49.0, "iv": 1.013, "open_interest": 0.0, "volume": 0.0, "delta": -0.4595, "gamma": 0.1061, "vega": 0.014, "theta": -0.0028, "rho": -0.0213, "theo": 2.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BKKT270617C00007000", "bid": 0.6, "bid_size": 15.0, "ask": 1.05, "ask_size": 17.0, "iv": 1.0374, "open_interest": 0.0, "volume": 0.0, "delta": 0.4319, "gamma": 0.1047, "vega": 0.0139, "theta": -0.0031, "rho": 0.0066, "theo": 0.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "BKKT270617P00007000", "bid": 2.85, "bid_size": 10.0, "ask": 3.4, "ask_size": 48.0, "iv": 1.0086, "open_interest": 0.0, "volume": 0.0, "delta": -0.5368, "gamma": 0.1066, "vega": 0.0139, "theta": -0.0026, "rho": -0.025, "theo": 3.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "BKKT270617C00008000", "bid": 0.35, "bid_size": 206.0, "ask": 0.95, "ask_size": 19.0, "iv": 1.0225, "open_interest": 2.0, "volume": 0.0, "delta": 0.3684, "gamma": 0.1003, "vega": 0.0134, "theta": -0.003, "rho": 0.0059, "theo": 0.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-04T09:31:28", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "BKKT270617P00008000", "bid": 3.5, "bid_size": 117.0, "ask": 4.2, "ask_size": 43.0, "iv": 0.929, "open_interest": 6.0, "volume": 0.0, "delta": -0.602, "gamma": 0.104, "vega": 0.0134, "theta": -0.0024, "rho": -0.0282, "theo": 3.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T12:15:20", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BKKT270617C00009000", "bid": 0.25, "bid_size": 109.0, "ask": 0.8, "ask_size": 11.0, "iv": 1.0183, "open_interest": 0.0, "volume": 0.0, "delta": 0.316, "gamma": 0.0943, "vega": 0.0126, "theta": -0.0028, "rho": 0.0052, "theo": 0.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "BKKT270617P00009000", "bid": 4.4, "bid_size": 110.0, "ask": 5.1, "ask_size": 35.0, "iv": 0.9518, "open_interest": 0.0, "volume": 0.0, "delta": -0.6569, "gamma": 0.0998, "vega": 0.0126, "theta": -0.0021, "rho": -0.0305, "theo": 4.826, "change": 0.0, "open": 0.0, "high": 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": "BKKT270617C00010000", "bid": 0.15, "bid_size": 117.0, "ask": 0.7, "ask_size": 17.0, "iv": 1.0129, "open_interest": 0.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0877, "vega": 0.0118, "theta": -0.0026, "rho": 0.0046, "theo": 0.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "BKKT270617P00010000", "bid": 5.4, "bid_size": 14.0, "ask": 6.0, "ask_size": 28.0, "iv": 0.9973, "open_interest": 0.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0951, "vega": 0.0117, "theta": -0.0018, "rho": -0.0323, "theo": 5.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "BKKT270617C00011000", "bid": 0.1, "bid_size": 58.0, "ask": 0.65, "ask_size": 20.0, "iv": 1.0346, "open_interest": 0.0, "volume": 0.0, "delta": 0.237, "gamma": 0.0811, "vega": 0.011, "theta": -0.0025, "rho": 0.0041, "theo": 0.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "BKKT270617P00011000", "bid": 6.3, "bid_size": 16.0, "ask": 6.9, "ask_size": 24.0, "iv": 0.9826, "open_interest": 0.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.0904, "vega": 0.0108, "theta": -0.0015, "rho": -0.0332, "theo": 6.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "BKKT270617C00012000", "bid": 0.05, "bid_size": 30.0, "ask": 0.6, "ask_size": 52.0, "iv": 1.0449, "open_interest": 0.0, "volume": 0.0, "delta": 0.2071, "gamma": 0.0748, "vega": 0.0102, "theta": -0.0023, "rho": 0.0037, "theo": 0.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "BKKT270617P00012000", "bid": 7.3, "bid_size": 14.0, "ask": 7.8, "ask_size": 24.0, "iv": 1.0003, "open_interest": 0.0, "volume": 0.0, "delta": -0.7765, "gamma": 0.0858, "vega": 0.0099, "theta": -0.0011, "rho": -0.0338, "theo": 7.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "BKKT270617C00013000", "bid": 0.05, "bid_size": 6.0, "ask": 0.55, "ask_size": 4.0, "iv": 1.0708, "open_interest": 0.0, "volume": 0.0, "delta": 0.182, "gamma": 0.0688, "vega": 0.0094, "theta": -0.0022, "rho": 0.0033, "theo": 0.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "BKKT270617P00013000", "bid": 8.1, "bid_size": 158.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.9443, "open_interest": 1.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0816, "vega": 0.009, "theta": -0.0008, "rho": -0.0337, "theo": 8.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.41, "last_trade_time": "2026-11-03T09:55:29", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "BKKT280121C00003000", "bid": 2.35, "bid_size": 393.0, "ask": 3.0, "ask_size": 82.0, "iv": 1.1544, "open_interest": 576.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.0409, "vega": 0.012, "theta": -0.0014, "rho": 0.0109, "theo": 2.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T11:35:33", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BKKT280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1850.0, "iv": 1.6797, "open_interest": 4.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0394, "vega": 0.012, "theta": -0.0015, "rho": -0.0172, "theo": 1.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-29T15:55:29", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BKKT280121C00005000", "bid": 0.7, "bid_size": 823.0, "ask": 2.95, "ask_size": 636.0, "iv": 1.0113, "open_interest": 174.0, "volume": 10.0, "delta": 0.6929, "gamma": 0.0593, "vega": 0.0169, "theta": -0.002, "rho": 0.013, "theo": 1.9804, "change": 0.39, "open": 2.09, "high": 2.09, "low": 2.09, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-11-09T15:00:51", "percent_change": 22.9412, "prev_day_close": 1.69999995827675}, {"option": "BKKT280121P00005000", "bid": 1.0, "bid_size": 463.0, "ask": 3.5, "ask_size": 1137.0, "iv": 1.1031, "open_interest": 101.0, "volume": 0.0, "delta": -0.2817, "gamma": 0.0609, "vega": 0.0169, "theta": -0.002, "rho": -0.0315, "theo": 2.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-04T09:32:17", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BKKT280121C00008000", "bid": 1.0, "bid_size": 2.0, "ask": 2.55, "ask_size": 956.0, "iv": 1.2909, "open_interest": 263.0, "volume": 0.0, "delta": 0.5586, "gamma": 0.066, "vega": 0.0194, "theta": -0.0023, "rho": 0.0125, "theo": 1.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-02T15:26:22", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "BKKT280121P00008000", "bid": 4.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 255.0, "iv": 1.1359, "open_interest": 568.0, "volume": 0.0, "delta": -0.4244, "gamma": 0.0726, "vega": 0.0193, "theta": -0.0022, "rho": -0.0493, "theo": 4.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.58, "last_trade_time": "2026-10-07T14:06:43", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BKKT280121C00010000", "bid": 0.05, "bid_size": 2369.0, "ask": 3.1, "ask_size": 974.0, "iv": 1.3096, "open_interest": 894.0, "volume": 0.0, "delta": 0.4981, "gamma": 0.0656, "vega": 0.0197, "theta": -0.0024, "rho": 0.0118, "theo": 1.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T10:48:19", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "BKKT280121P00010000", "bid": 5.4, "bid_size": 217.0, "ask": 7.8, "ask_size": 290.0, "iv": 1.2642, "open_interest": 82.0, "volume": 0.0, "delta": -0.493, "gamma": 0.0754, "vega": 0.0195, "theta": -0.0022, "rho": -0.058, "theo": 6.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-30T12:28:50", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BKKT280121C00013000", "bid": 0.3, "bid_size": 7.0, "ask": 2.45, "ask_size": 902.0, "iv": 1.3412, "open_interest": 258.0, "volume": 0.0, "delta": 0.4318, "gamma": 0.0631, "vega": 0.0195, "theta": -0.0025, "rho": 0.0107, "theo": 1.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T11:13:50", "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "BKKT280121P00013000", "bid": 7.8, "bid_size": 330.0, "ask": 10.4, "ask_size": 189.0, "iv": 1.1774, "open_interest": 27.0, "volume": 0.0, "delta": -0.573, "gamma": 0.0775, "vega": 0.0188, "theta": -0.0021, "rho": -0.0669, "theo": 9.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.08, "last_trade_time": "2026-10-19T13:35:17", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "BKKT280121C00015000", "bid": 0.25, "bid_size": 2.0, "ask": 2.95, "ask_size": 809.0, "iv": 1.5244, "open_interest": 227.0, "volume": 0.0, "delta": 0.398, "gamma": 0.0611, "vega": 0.0192, "theta": -0.0025, "rho": 0.0101, "theo": 0.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-04T09:51:21", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BKKT280121P00015000", "bid": 9.7, "bid_size": 435.0, "ask": 12.3, "ask_size": 269.0, "iv": 1.2149, "open_interest": 133.0, "volume": 0.0, "delta": -0.6163, "gamma": 0.0787, "vega": 0.0181, "theta": -0.002, "rho": -0.071, "theo": 10.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-10-08T11:47:52", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "BKKT280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 911.0, "iv": 1.5312, "open_interest": 109.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.0581, "vega": 0.0186, "theta": -0.0025, "rho": 0.0093, "theo": 0.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-19T10:05:20", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BKKT280121P00018000", "bid": 12.6, "bid_size": 527.0, "ask": 15.1, "ask_size": 448.0, "iv": 1.2441, "open_interest": 160.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0802, "vega": 0.0168, "theta": -0.0019, "rho": -0.0746, "theo": 13.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.87, "last_trade_time": "2026-10-12T14:13:59", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "BKKT280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1122.0, "iv": 1.4632, "open_interest": 297.0, "volume": 8.0, "delta": 0.3355, "gamma": 0.0562, "vega": 0.0182, "theta": -0.0024, "rho": 0.0088, "theo": 0.77, "change": 2.185, "open": 2.86, "high": 2.86, "low": 2.86, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-11-09T11:18:59", "percent_change": 323.704, "prev_day_close": 0.675000011920929}, {"option": "BKKT280121P00020000", "bid": 14.5, "bid_size": 347.0, "ask": 17.2, "ask_size": 335.0, "iv": 1.3099, "open_interest": 9.0, "volume": 0.0, "delta": -0.7045, "gamma": 0.0814, "vega": 0.0158, "theta": -0.0018, "rho": -0.075, "theo": 15.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.46, "last_trade_time": "2026-07-06T15:17:29", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "BKKT280121C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 926.0, "iv": 1.6248, "open_interest": 61.0, "volume": 0.0, "delta": 0.3077, "gamma": 0.0535, "vega": 0.0175, "theta": -0.0024, "rho": 0.0082, "theo": 0.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-06-30T15:05:17", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BKKT280121P00023000", "bid": 17.5, "bid_size": 382.0, "ask": 20.0, "ask_size": 267.0, "iv": 1.3373, "open_interest": 92.0, "volume": 0.0, "delta": -0.748, "gamma": 0.082, "vega": 0.0139, "theta": -0.0015, "rho": -0.0707, "theo": 18.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-09-29T11:41:57", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "BKKT280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 1.1558, "open_interest": 123.0, "volume": 0.0, "delta": 0.2919, "gamma": 0.0518, "vega": 0.0171, "theta": -0.0024, "rho": 0.0079, "theo": 0.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-10-02T11:06:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BKKT280121P00025000", "bid": 19.5, "bid_size": 376.0, "ask": 21.8, "ask_size": 261.0, "iv": 1.3227, "open_interest": 83.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.0845, "vega": 0.0134, "theta": -0.0015, "rho": -0.0732, "theo": 20.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-07-09T15:36:59", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "BKKT280121C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 832.0, "iv": 1.6931, "open_interest": 117.0, "volume": 0.0, "delta": 0.2713, "gamma": 0.0495, "vega": 0.0165, "theta": -0.0023, "rho": 0.0074, "theo": 0.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:20:52", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BKKT280121P00028000", "bid": 22.4, "bid_size": 577.0, "ask": 25.1, "ask_size": 306.0, "iv": 1.4602, "open_interest": 243.0, "volume": 0.0, "delta": -0.8109, "gamma": 0.0862, "vega": 0.0115, "theta": -0.0013, "rho": -0.0657, "theo": 23.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.22, "last_trade_time": "2026-09-01T14:36:58", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "BKKT280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 823.0, "iv": 1.7208, "open_interest": 192.0, "volume": 0.0, "delta": 0.2593, "gamma": 0.0481, "vega": 0.0162, "theta": -0.0023, "rho": 0.0071, "theo": 0.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-22T15:46:43", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BKKT280121P00030000", "bid": 24.3, "bid_size": 211.0, "ask": 26.7, "ask_size": 134.0, "iv": 1.325, "open_interest": 53.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.086, "vega": 0.0098, "theta": -0.001, "rho": -0.0545, "theo": 25.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.48, "last_trade_time": "2026-08-21T12:57:30", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "BKKT280121C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 793.0, "iv": 1.7584, "open_interest": 115.0, "volume": 0.0, "delta": 0.2433, "gamma": 0.0461, "vega": 0.0156, "theta": -0.0022, "rho": 0.0068, "theo": 0.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-10-02T11:06:19", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BKKT280121P00033000", "bid": 27.0, "bid_size": 140.0, "ask": 29.7, "ask_size": 51.0, "iv": 1.2146, "open_interest": 1.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0891, "vega": 0.0084, "theta": -0.001, "rho": -0.0534, "theo": 28.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-05-22T09:30:02", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "BKKT280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 788.0, "iv": 1.7685, "open_interest": 139.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.0449, "vega": 0.0153, "theta": -0.0022, "rho": 0.0065, "theo": 0.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-05-22T10:22:16", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BKKT280121P00035000", "bid": 28.5, "bid_size": 141.0, "ask": 33.0, "ask_size": 173.0, "iv": 1.6016, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0922, "vega": 0.0079, "theta": -0.0009, "rho": -0.0531, "theo": 30.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-10-21T09:46:44", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "BKKT280121C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 842.0, "iv": 1.8128, "open_interest": 231.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0432, "vega": 0.0148, "theta": -0.0021, "rho": 0.0062, "theo": 0.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-03-09T09:38:39", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BKKT280121P00038000", "bid": 32.3, "bid_size": 141.0, "ask": 35.0, "ask_size": 55.0, "iv": 1.5889, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0952, "vega": 0.0065, "theta": -0.0007, "rho": -0.0442, "theo": 33.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.32, "last_trade_time": "2026-10-21T14:31:55", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "BKKT280121C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 807.0, "iv": 1.4574, "open_interest": 211.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.0421, "vega": 0.0145, "theta": -0.0021, "rho": 0.006, "theo": 0.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-23T13:47:45", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BKKT280121P00040000", "bid": 33.9, "bid_size": 121.0, "ask": 36.8, "ask_size": 32.0, "iv": 1.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0921, "vega": 0.0041, "theta": -0.0005, "rho": -0.0289, "theo": 35.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-10-15T11:30:52", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "BKKT280121C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1113.0, "iv": 1.8506, "open_interest": 72.0, "volume": 0.0, "delta": 0.2061, "gamma": 0.0411, "vega": 0.0142, "theta": -0.0021, "rho": 0.0058, "theo": 0.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-20T14:29:18", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BKKT280121P00042000", "bid": 36.0, "bid_size": 121.0, "ask": 38.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0828, "vega": 0.0005, "theta": -0.0001, "rho": 0.0, "theo": 37.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.75, "last_trade_time": "2026-02-02T12:50:24", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "BKKT280121C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1064.0, "iv": 1.8508, "open_interest": 27.0, "volume": 8.0, "delta": 0.1963, "gamma": 0.0397, "vega": 0.0138, "theta": -0.002, "rho": 0.0056, "theo": 0.4141, "change": 1.425, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T11:18:59", "percent_change": 103.636, "prev_day_close": 1.375}, {"option": "BKKT280121P00045000", "bid": 38.5, "bid_size": 65.0, "ask": 42.9, "ask_size": 80.0, "iv": 1.7355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0588, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 40.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-10-13T11:18:30", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "BKKT280121C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 993.0, "iv": 1.8923, "open_interest": 11.0, "volume": 0.0, "delta": 0.1902, "gamma": 0.0388, "vega": 0.0136, "theta": -0.002, "rho": 0.0054, "theo": 0.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-02-27T10:10:32", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BKKT280121P00047000", "bid": 40.5, "bid_size": 65.0, "ask": 44.9, "ask_size": 80.0, "iv": 1.7652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0443, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 42.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.4, "last_trade_time": "2026-10-13T11:18:30", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "BKKT280121C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 1.4115, "open_interest": 149.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.0376, "vega": 0.0132, "theta": -0.0019, "rho": 0.0052, "theo": 0.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-06-01T12:31:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BKKT280121P00050000", "bid": 43.5, "bid_size": 61.0, "ask": 48.0, "ask_size": 153.0, "iv": 1.8405, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0249, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 45.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-09-17T09:45:26", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "BKKT280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 711.0, "iv": 1.9365, "open_interest": 2.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0357, "vega": 0.0126, "theta": -0.0019, "rho": 0.0049, "theo": 0.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-02T09:30:05", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BKKT280121P00055000", "bid": 48.5, "bid_size": 60.0, "ask": 53.0, "ask_size": 76.0, "iv": 1.9076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0034, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 50.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.7, "last_trade_time": "2026-09-16T11:27:43", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "BKKT280121C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 711.0, "iv": 1.9674, "open_interest": 8.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.034, "vega": 0.0121, "theta": -0.0018, "rho": 0.0046, "theo": 0.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-02-05T09:35:43", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BKKT280121P00060000", "bid": 53.5, "bid_size": 61.0, "ask": 58.0, "ask_size": 77.0, "iv": 1.9701, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 55.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.65, "last_trade_time": "2026-09-01T10:12:19", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "BKKT280121C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 732.0, "iv": 1.518, "open_interest": 34.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0325, "vega": 0.0116, "theta": -0.0017, "rho": 0.0044, "theo": 0.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-06-12T11:21:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BKKT280121P00065000", "bid": 58.5, "bid_size": 60.0, "ask": 63.0, "ask_size": 76.0, "iv": 2.0286, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 60.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.25, "last_trade_time": "2026-08-28T14:38:13", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "BKKT280121C00070000", "bid": 0.05, "bid_size": 4.0, "ask": 0.7, "ask_size": 112.0, "iv": 1.4336, "open_interest": 1351.0, "volume": 0.0, "delta": 0.1413, "gamma": 0.0311, "vega": 0.0112, "theta": -0.0017, "rho": 0.0041, "theo": 0.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "BKKT280121P00070000", "bid": 63.5, "bid_size": 60.0, "ask": 68.0, "ask_size": 76.0, "iv": 2.0835, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 65.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.3, "last_trade_time": "2026-10-02T14:38:21", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "BKKT290119C00003000", "bid": 2.6, "bid_size": 3.0, "ask": 4.0, "ask_size": 14.0, "iv": 1.3662, "open_interest": 105.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0245, "vega": 0.0129, "theta": -0.0009, "rho": 0.0114, "theo": 3.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T11:00:59", "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "BKKT290119P00003000", "bid": 0.05, "bid_size": 4.0, "ask": 3.4, "ask_size": 29.0, "iv": 1.3785, "open_interest": 2.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0214, "vega": 0.0127, "theta": -0.0009, "rho": -0.0338, "theo": 1.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-04T10:13:21", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "BKKT290119C00005000", "bid": 2.3, "bid_size": 1.0, "ask": 2.9, "ask_size": 174.0, "iv": 1.1671, "open_interest": 45.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.034, "vega": 0.0181, "theta": -0.0012, "rho": 0.0152, "theo": 2.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T14:03:41", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BKKT290119P00005000", "bid": 1.15, "bid_size": 134.0, "ask": 4.4, "ask_size": 268.0, "iv": 1.0961, "open_interest": 9.0, "volume": 0.0, "delta": -0.1887, "gamma": 0.0342, "vega": 0.0181, "theta": -0.0012, "rho": -0.0554, "theo": 2.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-11-02T15:15:19", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "BKKT290119C00007000", "bid": 1.85, "bid_size": 69.0, "ask": 2.7, "ask_size": 284.0, "iv": 1.1571, "open_interest": 158.0, "volume": 1.0, "delta": 0.695, "gamma": 0.0381, "vega": 0.0208, "theta": -0.0014, "rho": 0.0165, "theo": 2.3447, "change": 0.325, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:35:32", "percent_change": 14.9425, "prev_day_close": 2.17500001192093}, {"option": "BKKT290119P00007000", "bid": 3.1, "bid_size": 35.0, "ask": 6.0, "ask_size": 236.0, "iv": 1.191, "open_interest": 3.0, "volume": 0.0, "delta": -0.2507, "gamma": 0.0421, "vega": 0.021, "theta": -0.0013, "rho": -0.0744, "theo": 4.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-10-21T11:11:09", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BKKT290119C00010000", "bid": 0.65, "bid_size": 410.0, "ask": 3.5, "ask_size": 350.0, "iv": 1.2117, "open_interest": 59.0, "volume": 0.0, "delta": 0.6341, "gamma": 0.0405, "vega": 0.023, "theta": -0.0016, "rho": 0.0169, "theo": 2.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T10:52:37", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "BKKT290119P00010000", "bid": 5.7, "bid_size": 41.0, "ask": 8.5, "ask_size": 229.0, "iv": 1.197, "open_interest": 15.0, "volume": 0.0, "delta": -0.3224, "gamma": 0.0501, "vega": 0.0231, "theta": -0.0014, "rho": -0.0975, "theo": 7.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-09-30T12:09:21", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BKKT290119C00012000", "bid": 1.2, "bid_size": 3.0, "ask": 3.3, "ask_size": 20.0, "iv": 1.3565, "open_interest": 10.0, "volume": 0.0, "delta": 0.604, "gamma": 0.0412, "vega": 0.0238, "theta": -0.0017, "rho": 0.0169, "theo": 1.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T12:18:02", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "BKKT290119P00012000", "bid": 7.2, "bid_size": 3.0, "ask": 10.1, "ask_size": 11.0, "iv": 1.1136, "open_interest": 5.0, "volume": 0.0, "delta": -0.3618, "gamma": 0.0542, "vega": 0.0238, "theta": -0.0014, "rho": -0.1095, "theo": 8.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-13T10:10:31", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "BKKT290119C00015000", "bid": 1.1, "bid_size": 3.0, "ask": 2.4, "ask_size": 12.0, "iv": 1.2231, "open_interest": 53.0, "volume": 0.0, "delta": 0.5682, "gamma": 0.0415, "vega": 0.0245, "theta": -0.0018, "rho": 0.0167, "theo": 1.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T14:59:50", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "BKKT290119P00015000", "bid": 9.7, "bid_size": 3.0, "ask": 13.5, "ask_size": 33.0, "iv": 1.2192, "open_interest": 2.0, "volume": 0.0, "delta": -0.4132, "gamma": 0.0598, "vega": 0.0243, "theta": -0.0014, "rho": -0.1238, "theo": 11.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-09T14:17:44", "percent_change": 0.0, "prev_day_close": 11.8000001907349}], "symbol": "BKKT", "security_type": "stock", "exchange_id": 3, "current_price": 4.5246, "price_change": 0.35, "price_change_percent": 8.1395, "bid": 4.52, "ask": 4.65, "bid_size": 200, "ask_size": 100, "open": 4.27, "high": 4.76, "low": 4.15, "close": 4.65, "prev_day_close": 4.3, "volume": 1273843, "iv30": 104.5, "iv30_change": -1.631, "iv30_change_percent": -1.5368, "seqno": 10403997206, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "BKKT"}