{"timestamp": "2026-10-30 23:54:42", "data": {"options": [{"option": "BKLC261120C00038000", "bid": 9.7, "bid_size": 200.0, "ask": 11.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0123, "vega": 0.01, "theta": -0.0136, "rho": 0.0206, "theo": 10.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "BKLC261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 326.0, "iv": 0.8105, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0124, "vega": 0.01, "theta": -0.0137, "rho": -0.0011, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 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": "BKLC261120C00039000", "bid": 8.7, "bid_size": 314.0, "ask": 10.0, "ask_size": 313.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.015, "vega": 0.0113, "theta": -0.0142, "rho": 0.021, "theo": 9.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "BKLC261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 326.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.015, "vega": 0.0114, "theta": -0.0143, "rho": -0.0012, "theo": 0.1254, "change": 0.0, "open": 0.0, "high": 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": "BKLC261120C00040000", "bid": 7.7, "bid_size": 313.0, "ask": 9.1, "ask_size": 313.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0183, "vega": 0.0128, "theta": -0.0149, "rho": 0.0214, "theo": 8.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "BKLC261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 326.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0185, "vega": 0.0128, "theta": -0.015, "rho": -0.0014, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 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": "BKLC261120C00041000", "bid": 6.7, "bid_size": 313.0, "ask": 8.1, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0228, "vega": 0.0145, "theta": -0.0156, "rho": 0.0217, "theo": 7.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "BKLC261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 326.0, "iv": 0.6136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.023, "vega": 0.0147, "theta": -0.0157, "rho": -0.0016, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 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": "BKLC261120C00042000", "bid": 5.7, "bid_size": 313.0, "ask": 7.1, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0287, "vega": 0.0167, "theta": -0.0163, "rho": 0.0219, "theo": 6.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BKLC261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 326.0, "iv": 0.5488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.029, "vega": 0.0168, "theta": -0.0165, "rho": -0.002, "theo": 0.1718, "change": 0.0, "open": 0.0, "high": 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": "BKLC261120C00043000", "bid": 4.7, "bid_size": 313.0, "ask": 6.1, "ask_size": 313.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.037, "vega": 0.0193, "theta": -0.017, "rho": 0.022, "theo": 5.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "BKLC261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 326.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0374, "vega": 0.0195, "theta": -0.0172, "rho": -0.0023, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 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": "BKLC261120C00044000", "bid": 3.8, "bid_size": 313.0, "ask": 5.1, "ask_size": 314.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0487, "vega": 0.0226, "theta": -0.0178, "rho": 0.022, "theo": 4.6346, "change": 0.0, "open": 0.0, "high": 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": "BKLC261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 326.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0493, "vega": 0.0227, "theta": -0.018, "rho": -0.0029, "theo": 0.2242, "change": 0.0, "open": 0.0, "high": 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": "BKLC261120C00045000", "bid": 2.8, "bid_size": 313.0, "ask": 4.1, "ask_size": 313.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.066, "vega": 0.0268, "theta": -0.0185, "rho": 0.0217, "theo": 3.6765, "change": 0.0, "open": 0.0, "high": 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": "BKLC261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 326.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.1471, "gamma": 0.0671, "vega": 0.0269, "theta": -0.0188, "rho": -0.0036, "theo": 0.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BKLC261120C00046000", "bid": 1.9, "bid_size": 313.0, "ask": 3.2, "ask_size": 313.0, "iv": 0.1867, "open_interest": 0.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0928, "vega": 0.0321, "theta": -0.0191, "rho": 0.0209, "theo": 2.7368, "change": 0.0, "open": 0.0, "high": 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": "BKLC261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 326.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.1961, "gamma": 0.0947, "vega": 0.0323, "theta": -0.0195, "rho": -0.0047, "theo": 0.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BKLC261120C00047000", "bid": 1.0, "bid_size": 323.0, "ask": 2.35, "ask_size": 323.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": 0.7299, "gamma": 0.1348, "vega": 0.0387, "theta": -0.0194, "rho": 0.0192, "theo": 1.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "BKLC261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 326.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.2777, "gamma": 0.1386, "vega": 0.039, "theta": -0.0199, "rho": -0.0063, "theo": 0.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BKLC261120C00048000", "bid": 0.25, "bid_size": 326.0, "ask": 1.65, "ask_size": 326.0, "iv": 0.1559, "open_interest": 0.0, "volume": 0.0, "delta": 0.5909, "gamma": 0.1898, "vega": 0.0452, "theta": -0.0191, "rho": 0.0158, "theo": 1.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "BKLC261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 326.0, "iv": 0.1794, "open_interest": 0.0, "volume": 0.0, "delta": -0.4239, "gamma": 0.1982, "vega": 0.0452, "theta": -0.0199, "rho": -0.0087, "theo": 0.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BKLC261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 326.0, "iv": 0.1728, "open_interest": 1.0, "volume": 0.0, "delta": 0.3939, "gamma": 0.197, "vega": 0.0447, "theta": -0.018, "rho": 0.0106, "theo": 0.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T12:18:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BKLC261120P00049000", "bid": 0.4, "bid_size": 313.0, "ask": 1.7, "ask_size": 314.0, "iv": 0.1467, "open_interest": 0.0, "volume": 1.0, "delta": -0.6335, "gamma": 0.212, "vega": 0.0431, "theta": -0.0193, "rho": -0.0106, "theo": 1.1401, "change": 0.575, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T14:27:22", "percent_change": 85.1852, "prev_day_close": 0.675000011920929}, {"option": "BKLC261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 326.0, "iv": 0.2306, "open_interest": 2.0, "volume": 0.0, "delta": 0.2515, "gamma": 0.1436, "vega": 0.0373, "theta": -0.0168, "rho": 0.0068, "theo": 0.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-23T12:39:40", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BKLC261120P00050000", "bid": 1.15, "bid_size": 313.0, "ask": 2.4, "ask_size": 63.0, "iv": 0.1123, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.1582, "vega": 0.0337, "theta": -0.0186, "rho": -0.0106, "theo": 1.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "BKLC261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 326.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.0994, "vega": 0.0304, "theta": -0.0158, "rho": 0.0047, "theo": 0.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BKLC261120P00051000", "bid": 2.15, "bid_size": 200.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.1557, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.1096, "vega": 0.0257, "theta": -0.0176, "rho": -0.0092, "theo": 2.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "BKLC261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 326.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0716, "vega": 0.0252, "theta": -0.0149, "rho": 0.0035, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 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": "BKLC261120P00052000", "bid": 3.1, "bid_size": 200.0, "ask": 4.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0777, "vega": 0.0198, "theta": -0.0165, "rho": -0.0079, "theo": 3.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "BKLC261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 326.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.0538, "vega": 0.0214, "theta": -0.0141, "rho": 0.0028, "theo": 0.159, "change": 0.0, "open": 0.0, "high": 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": "BKLC261120P00053000", "bid": 4.0, "bid_size": 200.0, "ask": 5.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0573, "vega": 0.016, "theta": -0.0154, "rho": -0.0076, "theo": 4.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "BKLC261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 326.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0419, "vega": 0.0185, "theta": -0.0135, "rho": 0.0023, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 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": "BKLC261120P00054000", "bid": 5.0, "bid_size": 200.0, "ask": 6.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0436, "vega": 0.0129, "theta": -0.0143, "rho": -0.006, "theo": 5.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BKLC261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 326.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0336, "vega": 0.0162, "theta": -0.0128, "rho": 0.0019, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 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": "BKLC261120P00055000", "bid": 6.0, "bid_size": 200.0, "ask": 7.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.034, "vega": 0.0106, "theta": -0.0133, "rho": -0.0055, "theo": 6.8078, "change": 0.0, "open": 0.0, "high": 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": "BKLC261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 326.0, "iv": 0.5333, "open_interest": 0.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0276, "vega": 0.0144, "theta": -0.0123, "rho": 0.0016, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 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": "BKLC261120P00056000", "bid": 7.0, "bid_size": 200.0, "ask": 8.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0272, "vega": 0.0092, "theta": -0.0124, "rho": -0.0056, "theo": 7.8008, "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": 6.84999990463257}, {"option": "BKLC261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 326.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.023, "vega": 0.0129, "theta": -0.0118, "rho": 0.0014, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 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": "BKLC261120P00057000", "bid": 8.0, "bid_size": 200.0, "ask": 9.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0222, "vega": 0.008, "theta": -0.0115, "rho": -0.0048, "theo": 8.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BKLC261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 326.0, "iv": 0.6181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0196, "vega": 0.0117, "theta": -0.0114, "rho": 0.0012, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 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": "BKLC261120P00058000", "bid": 9.0, "bid_size": 200.0, "ask": 10.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0183, "vega": 0.0066, "theta": -0.0107, "rho": -0.0037, "theo": 9.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "BKLC261218C00040000", "bid": 7.7, "bid_size": 312.0, "ask": 9.3, "ask_size": 293.0, "iv": 0.2271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0222, "vega": 0.0298, "theta": -0.0126, "rho": 0.0469, "theo": 8.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BKLC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 305.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0224, "vega": 0.03, "theta": -0.0127, "rho": -0.0059, "theo": 0.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BKLC261218C00041000", "bid": 6.8, "bid_size": 312.0, "ask": 8.3, "ask_size": 293.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0265, "vega": 0.0328, "theta": -0.0128, "rho": 0.0474, "theo": 7.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "BKLC261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 306.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0268, "vega": 0.0329, "theta": -0.0129, "rho": -0.0067, "theo": 0.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BKLC261218C00042000", "bid": 5.8, "bid_size": 312.0, "ask": 7.3, "ask_size": 313.0, "iv": 0.2185, "open_interest": 0.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0319, "vega": 0.0361, "theta": -0.0129, "rho": 0.0477, "theo": 6.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "BKLC261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 305.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0323, "vega": 0.0364, "theta": -0.0131, "rho": -0.0075, "theo": 0.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BKLC261218C00043000", "bid": 4.8, "bid_size": 312.0, "ask": 6.4, "ask_size": 293.0, "iv": 0.2141, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0389, "vega": 0.04, "theta": -0.013, "rho": 0.0477, "theo": 5.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "BKLC261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 306.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.143, "gamma": 0.0394, "vega": 0.0402, "theta": -0.0132, "rho": -0.0087, "theo": 0.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BKLC261218C00044000", "bid": 3.9, "bid_size": 312.0, "ask": 5.4, "ask_size": 313.0, "iv": 0.199, "open_interest": 0.0, "volume": 0.0, "delta": 0.8337, "gamma": 0.0483, "vega": 0.0446, "theta": -0.0131, "rho": 0.0473, "theo": 4.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BKLC261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 305.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.049, "vega": 0.0449, "theta": -0.0133, "rho": -0.01, "theo": 0.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BKLC261218C00045000", "bid": 3.0, "bid_size": 312.0, "ask": 4.5, "ask_size": 313.0, "iv": 0.1912, "open_interest": 0.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.061, "vega": 0.05, "theta": -0.013, "rho": 0.0464, "theo": 4.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BKLC261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 305.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0621, "vega": 0.0505, "theta": -0.0133, "rho": -0.0119, "theo": 0.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BKLC261218C00046000", "bid": 2.15, "bid_size": 312.0, "ask": 3.7, "ask_size": 293.0, "iv": 0.1875, "open_interest": 0.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.0785, "vega": 0.0562, "theta": -0.0129, "rho": 0.0446, "theo": 3.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BKLC261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 305.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.2513, "gamma": 0.0804, "vega": 0.0568, "theta": -0.0132, "rho": -0.0143, "theo": 0.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BKLC261218C00047000", "bid": 1.3, "bid_size": 312.0, "ask": 2.85, "ask_size": 296.0, "iv": 0.1658, "open_interest": 0.0, "volume": 0.0, "delta": 0.6855, "gamma": 0.1022, "vega": 0.0631, "theta": -0.0125, "rho": 0.0414, "theo": 2.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "BKLC261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 306.0, "iv": 0.1927, "open_interest": 0.0, "volume": 0.0, "delta": -0.3226, "gamma": 0.1057, "vega": 0.0636, "theta": -0.013, "rho": -0.0177, "theo": 0.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BKLC261218C00048000", "bid": 0.55, "bid_size": 325.0, "ask": 2.15, "ask_size": 306.0, "iv": 0.1511, "open_interest": 0.0, "volume": 0.0, "delta": 0.5831, "gamma": 0.129, "vega": 0.0691, "theta": -0.012, "rho": 0.0358, "theo": 1.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "BKLC261218P00048000", "bid": 0.15, "bid_size": 325.0, "ask": 1.7, "ask_size": 306.0, "iv": 0.1636, "open_interest": 0.0, "volume": 0.0, "delta": -0.4312, "gamma": 0.1356, "vega": 0.0691, "theta": -0.0126, "rho": -0.0218, "theo": 0.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BKLC261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 325.0, "iv": 0.1428, "open_interest": 0.0, "volume": 0.0, "delta": 0.4486, "gamma": 0.1389, "vega": 0.07, "theta": -0.0115, "rho": 0.0278, "theo": 0.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "BKLC261218P00049000", "bid": 0.55, "bid_size": 322.0, "ask": 2.05, "ask_size": 305.0, "iv": 0.1419, "open_interest": 0.0, "volume": 0.0, "delta": -0.5758, "gamma": 0.1498, "vega": 0.0685, "theta": -0.0124, "rho": -0.0258, "theo": 1.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BKLC261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 327.0, "iv": 0.1658, "open_interest": 0.0, "volume": 0.0, "delta": 0.3304, "gamma": 0.1196, "vega": 0.0644, "theta": -0.0112, "rho": 0.0205, "theo": 0.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BKLC261218P00050000", "bid": 1.2, "bid_size": 312.0, "ask": 2.65, "ask_size": 64.0, "iv": 0.1294, "open_interest": 0.0, "volume": 0.0, "delta": -0.702, "gamma": 0.1318, "vega": 0.0605, "theta": -0.0123, "rho": -0.0273, "theo": 2.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "BKLC261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 325.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": 0.2531, "gamma": 0.0941, "vega": 0.0571, "theta": -0.011, "rho": 0.0156, "theo": 0.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BKLC261218P00051000", "bid": 2.1, "bid_size": 312.0, "ask": 3.5, "ask_size": 62.0, "iv": 0.1324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.1055, "vega": 0.0517, "theta": -0.0123, "rho": -0.0267, "theo": 3.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BKLC261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 216.0, "iv": 0.146, "open_interest": 5.0, "volume": 0.0, "delta": 0.2035, "gamma": 0.0741, "vega": 0.0507, "theta": -0.0109, "rho": 0.0125, "theo": 0.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T10:45:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BKLC261218P00052000", "bid": 2.95, "bid_size": 200.0, "ask": 4.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.0838, "vega": 0.0439, "theta": -0.0123, "rho": -0.0261, "theo": 3.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "BKLC261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 305.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0597, "vega": 0.0454, "theta": -0.0108, "rho": 0.0104, "theo": 0.3629, "change": 0.0, "open": 0.0, "high": 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": "BKLC261218P00053000", "bid": 3.9, "bid_size": 200.0, "ask": 5.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0681, "vega": 0.0373, "theta": -0.0124, "rho": -0.0239, "theo": 4.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "BKLC261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 306.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": 0.1457, "gamma": 0.0491, "vega": 0.0411, "theta": -0.0107, "rho": 0.0089, "theo": 0.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BKLC261218P00054000", "bid": 4.9, "bid_size": 200.0, "ask": 6.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.0562, "vega": 0.0329, "theta": -0.0123, "rho": -0.0233, "theo": 5.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "BKLC261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 305.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0413, "vega": 0.0375, "theta": -0.0106, "rho": 0.0078, "theo": 0.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BKLC261218P00055000", "bid": 5.9, "bid_size": 200.0, "ask": 7.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0471, "vega": 0.029, "theta": -0.0122, "rho": -0.0215, "theo": 6.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "BKLC261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 306.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": 0.1135, "gamma": 0.0353, "vega": 0.0346, "theta": -0.0105, "rho": 0.0069, "theo": 0.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BKLC261218P00056000", "bid": 6.9, "bid_size": 200.0, "ask": 8.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0403, "vega": 0.0257, "theta": -0.0122, "rho": -0.0206, "theo": 7.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "BKLC261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 305.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0306, "vega": 0.032, "theta": -0.0104, "rho": 0.0062, "theo": 0.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BKLC261218P00057000", "bid": 7.9, "bid_size": 200.0, "ask": 9.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0349, "vega": 0.0233, "theta": -0.0121, "rho": -0.0194, "theo": 8.8536, "change": 0.0, "open": 0.0, "high": 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": "BKLC261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 305.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0268, "vega": 0.0299, "theta": -0.0103, "rho": 0.0056, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BKLC261218P00058000", "bid": 8.9, "bid_size": 200.0, "ask": 10.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0305, "vega": 0.0207, "theta": -0.0119, "rho": -0.0183, "theo": 9.8441, "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": 8.85000014305115}, {"option": "BKLC261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 306.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0852, "gamma": 0.0238, "vega": 0.028, "theta": -0.0102, "rho": 0.0051, "theo": 0.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BKLC261218P00059000", "bid": 9.9, "bid_size": 200.0, "ask": 11.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0268, "vega": 0.0189, "theta": -0.0118, "rho": -0.0176, "theo": 10.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BKLC261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 306.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0213, "vega": 0.0263, "theta": -0.0101, "rho": 0.0047, "theo": 0.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BKLC261218P00060000", "bid": 10.9, "bid_size": 200.0, "ask": 12.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0238, "vega": 0.0173, "theta": -0.0116, "rho": -0.0174, "theo": 11.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "BKLC270115C00041670", "bid": 6.1, "bid_size": 312.0, "ask": 7.9, "ask_size": 313.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0305, "vega": 0.0474, "theta": -0.0099, "rho": 0.0597, "theo": 7.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "BKLC270115P00041670", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 325.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.0309, "vega": 0.0489, "theta": -0.0101, "rho": -0.0137, "theo": 0.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BKLC270115C00042000", "bid": 5.7, "bid_size": 312.0, "ask": 7.6, "ask_size": 313.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0324, "vega": 0.0487, "theta": -0.01, "rho": 0.0597, "theo": 6.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "BKLC270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 325.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0328, "vega": 0.0505, "theta": -0.0101, "rho": -0.0142, "theo": 0.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BKLC270115C00042330", "bid": 5.4, "bid_size": 312.0, "ask": 7.3, "ask_size": 313.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0344, "vega": 0.0501, "theta": -0.01, "rho": 0.0597, "theo": 6.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BKLC270115P00042330", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0348, "vega": 0.0522, "theta": -0.0101, "rho": -0.0148, "theo": 0.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BKLC270115C00042670", "bid": 5.1, "bid_size": 312.0, "ask": 7.0, "ask_size": 312.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0366, "vega": 0.0523, "theta": -0.01, "rho": 0.0596, "theo": 6.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BKLC270115P00042670", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0371, "vega": 0.0536, "theta": -0.0101, "rho": -0.0155, "theo": 0.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BKLC270115C00043000", "bid": 4.8, "bid_size": 312.0, "ask": 6.8, "ask_size": 313.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": 0.8405, "gamma": 0.039, "vega": 0.0541, "theta": -0.01, "rho": 0.0609, "theo": 6.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BKLC270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0395, "vega": 0.0553, "theta": -0.0101, "rho": -0.0162, "theo": 0.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BKLC270115C00043330", "bid": 4.5, "bid_size": 312.0, "ask": 6.5, "ask_size": 314.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.0415, "vega": 0.0557, "theta": -0.01, "rho": 0.0607, "theo": 5.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BKLC270115P00043330", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.042, "vega": 0.057, "theta": -0.0101, "rho": -0.0169, "theo": 0.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BKLC270115C00043670", "bid": 4.2, "bid_size": 312.0, "ask": 6.2, "ask_size": 313.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.0444, "vega": 0.0574, "theta": -0.01, "rho": 0.0604, "theo": 5.4173, "change": 0.0, "open": 0.0, "high": 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": "BKLC270115P00043670", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.1823, "gamma": 0.045, "vega": 0.0589, "theta": -0.0101, "rho": -0.0178, "theo": 0.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BKLC270115C00044000", "bid": 3.9, "bid_size": 313.0, "ask": 5.9, "ask_size": 313.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0475, "vega": 0.0592, "theta": -0.01, "rho": 0.06, "theo": 5.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BKLC270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 325.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0481, "vega": 0.061, "theta": -0.0101, "rho": -0.0187, "theo": 0.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BKLC270115C00044330", "bid": 3.6, "bid_size": 313.0, "ask": 5.6, "ask_size": 314.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.0509, "vega": 0.0609, "theta": -0.01, "rho": 0.0596, "theo": 4.8004, "change": 0.0, "open": 0.0, "high": 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": "BKLC270115P00044330", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 325.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": -0.2028, "gamma": 0.0515, "vega": 0.0629, "theta": -0.0101, "rho": -0.0197, "theo": 0.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BKLC270115C00044670", "bid": 3.3, "bid_size": 313.0, "ask": 5.3, "ask_size": 313.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0547, "vega": 0.0638, "theta": -0.01, "rho": 0.0598, "theo": 4.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "BKLC270115P00044670", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 325.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": -0.2149, "gamma": 0.0553, "vega": 0.0649, "theta": -0.0101, "rho": -0.0207, "theo": 0.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BKLC270115C00045000", "bid": 3.0, "bid_size": 296.0, "ask": 5.0, "ask_size": 313.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": 0.7795, "gamma": 0.0587, "vega": 0.0659, "theta": -0.0099, "rho": 0.06, "theo": 4.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "BKLC270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 325.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.2277, "gamma": 0.0594, "vega": 0.0671, "theta": -0.01, "rho": -0.0219, "theo": 0.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BKLC270115C00045330", "bid": 2.75, "bid_size": 296.0, "ask": 4.7, "ask_size": 313.0, "iv": 0.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0632, "vega": 0.068, "theta": -0.0099, "rho": 0.0592, "theo": 3.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "BKLC270115P00045330", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 325.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": -0.242, "gamma": 0.0639, "vega": 0.0694, "theta": -0.01, "rho": -0.0231, "theo": 0.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BKLC270115C00045670", "bid": 2.45, "bid_size": 312.0, "ask": 4.4, "ask_size": 312.0, "iv": 0.1909, "open_interest": 0.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.0682, "vega": 0.0701, "theta": -0.0098, "rho": 0.0583, "theo": 3.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "BKLC270115P00045670", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 325.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.2583, "gamma": 0.0689, "vega": 0.0718, "theta": -0.0099, "rho": -0.0247, "theo": 0.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BKLC270115C00046000", "bid": 2.15, "bid_size": 312.0, "ask": 4.1, "ask_size": 313.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": 0.7327, "gamma": 0.0735, "vega": 0.0728, "theta": -0.0098, "rho": 0.0572, "theo": 3.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "BKLC270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 325.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.2759, "gamma": 0.0743, "vega": 0.0741, "theta": -0.0099, "rho": -0.0261, "theo": 0.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BKLC270115C00046330", "bid": 1.9, "bid_size": 312.0, "ask": 3.8, "ask_size": 313.0, "iv": 0.1765, "open_interest": 0.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0793, "vega": 0.0754, "theta": -0.0097, "rho": 0.0574, "theo": 2.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "BKLC270115P00046330", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 325.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": -0.2956, "gamma": 0.0801, "vega": 0.0765, "theta": -0.0098, "rho": -0.0278, "theo": 0.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BKLC270115C00046670", "bid": 1.6, "bid_size": 312.0, "ask": 3.5, "ask_size": 313.0, "iv": 0.1677, "open_interest": 0.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.0857, "vega": 0.0777, "theta": -0.0096, "rho": 0.0558, "theo": 2.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "BKLC270115P00046670", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 325.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": -0.3184, "gamma": 0.0866, "vega": 0.0791, "theta": -0.0097, "rho": -0.03, "theo": 0.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BKLC270115C00047000", "bid": 1.35, "bid_size": 322.0, "ask": 3.3, "ask_size": 325.0, "iv": 0.1668, "open_interest": 0.0, "volume": 0.0, "delta": 0.6671, "gamma": 0.0923, "vega": 0.08, "theta": -0.0095, "rho": 0.054, "theo": 2.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "BKLC270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 325.0, "iv": 0.1774, "open_interest": 3.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.0932, "vega": 0.0812, "theta": -0.0096, "rho": -0.0319, "theo": 0.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BKLC270115C00047330", "bid": 1.1, "bid_size": 322.0, "ask": 3.0, "ask_size": 325.0, "iv": 0.1586, "open_interest": 3.0, "volume": 0.0, "delta": 0.6399, "gamma": 0.099, "vega": 0.0827, "theta": -0.0094, "rho": 0.0533, "theo": 2.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.09, "last_trade_time": "2026-08-24T15:16:24", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BKLC270115P00047330", "bid": 0.05, "bid_size": 794.0, "ask": 1.9, "ask_size": 325.0, "iv": 0.1681, "open_interest": 3.0, "volume": 0.0, "delta": -0.3713, "gamma": 0.0999, "vega": 0.0835, "theta": -0.0095, "rho": -0.0343, "theo": 1.0103, "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": 0.875}, {"option": "BKLC270115C00047670", "bid": 0.85, "bid_size": 325.0, "ask": 2.75, "ask_size": 325.0, "iv": 0.153, "open_interest": 0.0, "volume": 0.0, "delta": 0.6084, "gamma": 0.1058, "vega": 0.0846, "theta": -0.0092, "rho": 0.0508, "theo": 1.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "BKLC270115P00047670", "bid": 0.15, "bid_size": 794.0, "ask": 2.0, "ask_size": 325.0, "iv": 0.1633, "open_interest": 0.0, "volume": 0.0, "delta": -0.4036, "gamma": 0.1067, "vega": 0.0854, "theta": -0.0093, "rho": -0.037, "theo": 1.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BKLC270115C00048000", "bid": 0.6, "bid_size": 325.0, "ask": 2.55, "ask_size": 325.0, "iv": 0.1486, "open_interest": 0.0, "volume": 0.0, "delta": 0.5744, "gamma": 0.1118, "vega": 0.0865, "theta": -0.0091, "rho": 0.0492, "theo": 1.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "BKLC270115P00048000", "bid": 0.25, "bid_size": 325.0, "ask": 2.1, "ask_size": 325.0, "iv": 0.1579, "open_interest": 0.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.1127, "vega": 0.0868, "theta": -0.0092, "rho": -0.0399, "theo": 1.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BKLC270115C00048330", "bid": 0.4, "bid_size": 325.0, "ask": 2.4, "ask_size": 325.0, "iv": 0.1484, "open_interest": 0.0, "volume": 0.0, "delta": 0.5376, "gamma": 0.1165, "vega": 0.0875, "theta": -0.009, "rho": 0.0461, "theo": 1.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "BKLC270115P00048330", "bid": 0.35, "bid_size": 325.0, "ask": 2.2, "ask_size": 325.0, "iv": 0.1511, "open_interest": 0.0, "volume": 0.0, "delta": -0.4757, "gamma": 0.1174, "vega": 0.0877, "theta": -0.009, "rho": -0.0429, "theo": 1.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BKLC270115C00048670", "bid": 0.2, "bid_size": 325.0, "ask": 2.2, "ask_size": 325.0, "iv": 0.1445, "open_interest": 0.0, "volume": 0.0, "delta": 0.4976, "gamma": 0.1193, "vega": 0.088, "theta": -0.0088, "rho": 0.0437, "theo": 1.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "BKLC270115P00048670", "bid": 0.5, "bid_size": 325.0, "ask": 2.3, "ask_size": 325.0, "iv": 0.1452, "open_interest": 0.0, "volume": 0.0, "delta": -0.5163, "gamma": 0.1203, "vega": 0.0878, "theta": -0.0089, "rho": -0.0464, "theo": 1.4607, "change": 0.0, "open": 0.0, "high": 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": "BKLC270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 325.0, "iv": 0.1384, "open_interest": 0.0, "volume": 0.0, "delta": 0.4584, "gamma": 0.1196, "vega": 0.0875, "theta": -0.0087, "rho": 0.0402, "theo": 1.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000005364418}, {"option": "BKLC270115P00049000", "bid": 0.6, "bid_size": 325.0, "ask": 2.45, "ask_size": 309.0, "iv": 0.1382, "open_interest": 0.0, "volume": 0.0, "delta": -0.556, "gamma": 0.1207, "vega": 0.087, "theta": -0.0088, "rho": -0.0488, "theo": 1.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "BKLC270115C00049330", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 325.0, "iv": 0.1423, "open_interest": 0.0, "volume": 0.0, "delta": 0.4203, "gamma": 0.1174, "vega": 0.0863, "theta": -0.0086, "rho": 0.0376, "theo": 0.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "BKLC270115P00049330", "bid": 0.85, "bid_size": 325.0, "ask": 2.65, "ask_size": 309.0, "iv": 0.1412, "open_interest": 0.0, "volume": 0.0, "delta": -0.5944, "gamma": 0.1188, "vega": 0.0854, "theta": -0.0087, "rho": -0.0516, "theo": 1.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "BKLC270115C00049670", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 325.0, "iv": 0.1482, "open_interest": 0.0, "volume": 0.0, "delta": 0.3838, "gamma": 0.1131, "vega": 0.0845, "theta": -0.0085, "rho": 0.0343, "theo": 0.8674, "change": 0.0, "open": 0.0, "high": 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": "BKLC270115P00049670", "bid": 0.95, "bid_size": 325.0, "ask": 2.8, "ask_size": 309.0, "iv": 0.1296, "open_interest": 0.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.1149, "vega": 0.0832, "theta": -0.0086, "rho": -0.0536, "theo": 2.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "BKLC270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 325.0, "iv": 0.1524, "open_interest": 0.0, "volume": 0.0, "delta": 0.3519, "gamma": 0.1075, "vega": 0.0822, "theta": -0.0084, "rho": 0.032, "theo": 0.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BKLC270115P00050000", "bid": 1.2, "bid_size": 313.0, "ask": 3.0, "ask_size": 31.0, "iv": 0.1288, "open_interest": 1.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.1099, "vega": 0.0807, "theta": -0.0086, "rho": -0.0556, "theo": 2.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-06T09:42:18", "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "BKLC270115C00050330", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 325.0, "iv": 0.1619, "open_interest": 0.0, "volume": 0.0, "delta": 0.3236, "gamma": 0.1013, "vega": 0.0798, "theta": -0.0083, "rho": 0.0293, "theo": 0.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BKLC270115P00050330", "bid": 1.4, "bid_size": 313.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.1296, "open_interest": 0.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.1042, "vega": 0.0778, "theta": -0.0085, "rho": -0.0566, "theo": 2.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "BKLC270115C00050670", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": 0.298, "gamma": 0.0947, "vega": 0.077, "theta": -0.0083, "rho": 0.0275, "theo": 0.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BKLC270115P00050670", "bid": 1.65, "bid_size": 313.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.1232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7178, "gamma": 0.0983, "vega": 0.0747, "theta": -0.0086, "rho": -0.0579, "theo": 2.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "BKLC270115C00051000", "bid": 0.1, "bid_size": 102.0, "ask": 0.5, "ask_size": 122.0, "iv": 0.1253, "open_interest": 3.0, "volume": 1.0, "delta": 0.2763, "gamma": 0.0885, "vega": 0.0745, "theta": -0.0082, "rho": 0.0254, "theo": 0.6123, "change": -0.65, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:16:09", "percent_change": -81.25, "prev_day_close": 0.80000002682209}, {"option": "BKLC270115P00051000", "bid": 1.95, "bid_size": 313.0, "ask": 3.8, "ask_size": 31.0, "iv": 0.128, "open_interest": 0.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.0925, "vega": 0.0717, "theta": -0.0086, "rho": -0.058, "theo": 3.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BKLC270416C00039000", "bid": 7.7, "bid_size": 286.0, "ask": 12.2, "ask_size": 294.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": 0.866, "gamma": 0.02, "vega": 0.0692, "theta": -0.0062, "rho": 0.1306, "theo": 10.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "BKLC270416P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 305.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.0203, "vega": 0.0707, "theta": -0.0068, "rho": -0.0305, "theo": 0.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BKLC270416C00040000", "bid": 6.8, "bid_size": 286.0, "ask": 11.3, "ask_size": 294.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0228, "vega": 0.0736, "theta": -0.0063, "rho": 0.1318, "theo": 9.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "BKLC270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 305.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0232, "vega": 0.0758, "theta": -0.0068, "rho": -0.0335, "theo": 0.8278, "change": 0.0, "open": 0.0, "high": 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": "BKLC270416C00041000", "bid": 5.9, "bid_size": 285.0, "ask": 10.3, "ask_size": 292.0, "iv": 0.2337, "open_interest": 10.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0261, "vega": 0.08, "theta": -0.0064, "rho": 0.133, "theo": 8.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.85, "last_trade_time": "2026-09-10T13:28:14", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "BKLC270416P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 305.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.0266, "vega": 0.0812, "theta": -0.0068, "rho": -0.0369, "theo": 0.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BKLC270416C00042000", "bid": 5.0, "bid_size": 285.0, "ask": 9.4, "ask_size": 292.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0301, "vega": 0.0854, "theta": -0.0064, "rho": 0.1329, "theo": 7.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "BKLC270416P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 305.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": -0.1839, "gamma": 0.0306, "vega": 0.087, "theta": -0.0069, "rho": -0.0408, "theo": 0.9421, "change": 0.0, "open": 0.0, "high": 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": "BKLC270416C00043000", "bid": 4.1, "bid_size": 286.0, "ask": 8.5, "ask_size": 292.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.0348, "vega": 0.0913, "theta": -0.0065, "rho": 0.1323, "theo": 6.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BKLC270416P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 305.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": -0.2072, "gamma": 0.0355, "vega": 0.0936, "theta": -0.0069, "rho": -0.0456, "theo": 1.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BKLC270416C00044000", "bid": 3.3, "bid_size": 285.0, "ask": 7.6, "ask_size": 292.0, "iv": 0.1981, "open_interest": 0.0, "volume": 0.0, "delta": 0.7675, "gamma": 0.0405, "vega": 0.0989, "theta": -0.0065, "rho": 0.131, "theo": 5.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999978542328}, {"option": "BKLC270416P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 305.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0414, "vega": 0.1003, "theta": -0.0068, "rho": -0.0507, "theo": 1.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BKLC270416C00045000", "bid": 2.5, "bid_size": 285.0, "ask": 6.9, "ask_size": 292.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0473, "vega": 0.1056, "theta": -0.0065, "rho": 0.128, "theo": 4.8725, "change": 0.0, "open": 0.0, "high": 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": "BKLC270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 305.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.0484, "vega": 0.1078, "theta": -0.0068, "rho": -0.0573, "theo": 1.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BKLC270416C00046000", "bid": 1.7, "bid_size": 285.0, "ask": 6.0, "ask_size": 292.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": 0.6924, "gamma": 0.0552, "vega": 0.1137, "theta": -0.0064, "rho": 0.1235, "theo": 4.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "BKLC270416P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 305.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.3138, "gamma": 0.0568, "vega": 0.1153, "theta": -0.0068, "rho": -0.0647, "theo": 1.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BKLC270416C00047000", "bid": 0.95, "bid_size": 295.0, "ask": 5.4, "ask_size": 305.0, "iv": 0.174, "open_interest": 0.0, "volume": 0.0, "delta": 0.6402, "gamma": 0.0638, "vega": 0.1211, "theta": -0.0064, "rho": 0.1167, "theo": 3.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BKLC270416P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 305.0, "iv": 0.1989, "open_interest": 0.0, "volume": 0.0, "delta": -0.3687, "gamma": 0.0661, "vega": 0.122, "theta": -0.0067, "rho": -0.0735, "theo": 1.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BKLC270416C00048000", "bid": 2.05, "bid_size": 19.0, "ask": 2.8, "ask_size": 14.0, "iv": 0.1587, "open_interest": 1.0, "volume": 0.0, "delta": 0.5761, "gamma": 0.0715, "vega": 0.1268, "theta": -0.0063, "rho": 0.1071, "theo": 2.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-15T09:48:50", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "BKLC270416P00048000", "bid": 0.1, "bid_size": 796.0, "ask": 3.9, "ask_size": 305.0, "iv": 0.179, "open_interest": 0.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.0749, "vega": 0.127, "theta": -0.0066, "rho": -0.0828, "theo": 1.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "BKLC270416C00049000", "bid": 0.3, "bid_size": 326.0, "ask": 4.1, "ask_size": 302.0, "iv": 0.1792, "open_interest": 0.0, "volume": 0.0, "delta": 0.503, "gamma": 0.0759, "vega": 0.1291, "theta": -0.0062, "rho": 0.0949, "theo": 1.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-15T09:55:40", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BKLC270416P00049000", "bid": 0.2, "bid_size": 796.0, "ask": 4.3, "ask_size": 305.0, "iv": 0.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.5145, "gamma": 0.0804, "vega": 0.1281, "theta": -0.0065, "rho": -0.0928, "theo": 2.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999995306134}, {"option": "BKLC270416C00050000", "bid": 0.1, "bid_size": 796.0, "ask": 3.5, "ask_size": 305.0, "iv": 0.1807, "open_interest": 0.0, "volume": 0.0, "delta": 0.4298, "gamma": 0.0748, "vega": 0.1273, "theta": -0.0061, "rho": 0.082, "theo": 1.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000004917383}, {"option": "BKLC270416P00050000", "bid": 0.4, "bid_size": 326.0, "ask": 4.8, "ask_size": 305.0, "iv": 0.1387, "open_interest": 0.0, "volume": 0.0, "delta": -0.5924, "gamma": 0.0799, "vega": 0.1246, "theta": -0.0064, "rho": -0.1001, "theo": 2.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "BKLC270416C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 305.0, "iv": 0.1934, "open_interest": 2.0, "volume": 0.0, "delta": 0.3661, "gamma": 0.0692, "vega": 0.1222, "theta": -0.006, "rho": 0.0704, "theo": 1.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-29T11:48:07", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BKLC270416P00051000", "bid": 1.0, "bid_size": 298.0, "ask": 5.4, "ask_size": 29.0, "iv": 0.1306, "open_interest": 0.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.0743, "vega": 0.1177, "theta": -0.0064, "rho": -0.1063, "theo": 3.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "BKLC270416C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 305.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.062, "vega": 0.1159, "theta": -0.006, "rho": 0.061, "theo": 1.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BKLC270416P00052000", "bid": 1.8, "bid_size": 285.0, "ask": 6.1, "ask_size": 16.0, "iv": 0.1269, "open_interest": 0.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.0668, "vega": 0.1088, "theta": -0.0063, "rho": -0.1089, "theo": 4.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "BKLC270416C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 306.0, "iv": 0.2151, "open_interest": 0.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.0548, "vega": 0.1094, "theta": -0.006, "rho": 0.0533, "theo": 0.9577, "change": 0.0, "open": 0.0, "high": 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": "BKLC270416P00053000", "bid": 2.6, "bid_size": 285.0, "ask": 6.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0596, "vega": 0.1009, "theta": -0.0063, "rho": -0.1093, "theo": 5.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500003576279}, {"option": "BKLC270416C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 305.0, "iv": 0.2345, "open_interest": 0.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.0485, "vega": 0.1029, "theta": -0.006, "rho": 0.0474, "theo": 0.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BKLC270416P00054000", "bid": 3.5, "bid_size": 201.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.1592, "open_interest": 0.0, "volume": 0.0, "delta": -0.7859, "gamma": 0.0532, "vega": 0.0932, "theta": -0.0063, "rho": -0.1098, "theo": 6.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "BKLC270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 305.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.0431, "vega": 0.0974, "theta": -0.006, "rho": 0.0428, "theo": 0.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BKLC270416P00055000", "bid": 4.6, "bid_size": 201.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.1575, "open_interest": 0.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.0479, "vega": 0.0866, "theta": -0.0063, "rho": -0.1099, "theo": 7.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "BKLC270416C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 305.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.1999, "gamma": 0.0385, "vega": 0.092, "theta": -0.006, "rho": 0.0387, "theo": 0.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BKLC270416P00056000", "bid": 5.6, "bid_size": 201.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0435, "vega": 0.0799, "theta": -0.0063, "rho": -0.1065, "theo": 8.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "BKLC270416C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 305.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0347, "vega": 0.0874, "theta": -0.006, "rho": 0.0354, "theo": 0.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BKLC270416P00057000", "bid": 6.6, "bid_size": 201.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.2107, "open_interest": 0.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0399, "vega": 0.0743, "theta": -0.0064, "rho": -0.1038, "theo": 9.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "BKLC270416C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 305.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": 0.1695, "gamma": 0.0314, "vega": 0.0832, "theta": -0.0059, "rho": 0.0329, "theo": 0.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BKLC270416P00058000", "bid": 7.6, "bid_size": 201.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.0369, "vega": 0.0694, "theta": -0.0064, "rho": -0.1027, "theo": 10.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "BKLC270416C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 305.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.1578, "gamma": 0.0286, "vega": 0.0795, "theta": -0.0059, "rho": 0.0304, "theo": 0.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BKLC270416P00059000", "bid": 8.6, "bid_size": 201.0, "ask": 13.2, "ask_size": 10.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.8771, "gamma": 0.0344, "vega": 0.0651, "theta": -0.0065, "rho": -0.0996, "theo": 10.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}], "symbol": "BKLC", "security_type": "stock", "exchange_id": 3, "current_price": 48.29, "price_change": -0.84, "price_change_percent": -1.7097, "bid": 48.23, "ask": 48.53, "bid_size": 5000, "ask_size": 1000, "open": 48.6, "high": 48.6, "low": 47.9, "close": 48.29, "prev_day_close": 49.13, "volume": 1278814, "iv30": 16.499, "iv30_change": -1.458, "iv30_change_percent": -8.1194, "seqno": 47173601472, "last_trade_time": "2026-10-30T15:59:59", "tick": "down"}, "symbol": "BKLC"}